[{"timestamp":1742342400000,"open":12.66156,"high":12.66229,"low":12.65929,"close":12.66008,"volume":179.4199981689453},{"timestamp":1742342460000,"open":12.66078,"high":12.66089,"low":12.65978,"close":12.66069,"volume":189.41000366210938},{"timestamp":1742342520000,"open":12.66025,"high":12.66049,"low":12.65898,"close":12.65969,"volume":142.58999633789062},{"timestamp":1742342580000,"open":12.65979,"high":12.65979,"low":12.65859,"close":12.65959,"volume":106.69000244140625},{"timestamp":1742342640000,"open":12.65919,"high":12.65959,"low":12.65858,"close":12.65918,"volume":116.43000030517578},{"timestamp":1742342700000,"open":12.65898,"high":12.65939,"low":12.65639,"close":12.65789,"volume":152.1699981689453},{"timestamp":1742342760000,"open":12.65748,"high":12.65938,"low":12.65701,"close":12.65868,"volume":193.6300048828125},{"timestamp":1742342820000,"open":12.65846,"high":12.65969,"low":12.65741,"close":12.65969,"volume":146.89999389648438},{"timestamp":1742342880000,"open":12.65939,"high":12.65939,"low":12.65828,"close":12.65848,"volume":130.47999572753906},{"timestamp":1742342940000,"open":12.65848,"high":12.66009,"low":12.658,"close":12.65889,"volume":180.5},{"timestamp":1742343000000,"open":12.65819,"high":12.65869,"low":12.65718,"close":12.65779,"volume":108.05000305175781},{"timestamp":1742343060000,"open":12.65739,"high":12.65779,"low":12.65688,"close":12.65748,"volume":88.02999877929688},{"timestamp":1742343120000,"open":12.65733,"high":12.65919,"low":12.65726,"close":12.65889,"volume":95.18000030517578},{"timestamp":1742343180000,"open":12.65893,"high":12.65929,"low":12.658,"close":12.65848,"volume":106.56999969482422},{"timestamp":1742343240000,"open":12.6584,"high":12.65869,"low":12.65713,"close":12.65719,"volume":84.01000213623047},{"timestamp":1742343300000,"open":12.65738,"high":12.65848,"low":12.65668,"close":12.65848,"volume":223.5},{"timestamp":1742343360000,"open":12.65869,"high":12.65869,"low":12.65799,"close":12.65868,"volume":177.9600067138672},{"timestamp":1742343420000,"open":12.65869,"high":12.65988,"low":12.65805,"close":12.65954,"volume":88.48999786376953},{"timestamp":1742343480000,"open":12.65988,"high":12.65988,"low":12.65858,"close":12.65939,"volume":132.61000061035156},{"timestamp":1742343540000,"open":12.65888,"high":12.66018,"low":12.65888,"close":12.65978,"volume":65.01000213623047},{"timestamp":1742343600000,"open":12.65978,"high":12.66069,"low":12.65909,"close":12.65939,"volume":168.7100067138672},{"timestamp":1742343660000,"open":12.65919,"high":12.66039,"low":12.65868,"close":12.66039,"volume":199.3000030517578},{"timestamp":1742343720000,"open":12.66029,"high":12.66228,"low":12.65989,"close":12.66079,"volume":232.2100067138672},{"timestamp":1742343780000,"open":12.66099,"high":12.66179,"low":12.66058,"close":12.66138,"volume":88.38999938964844},{"timestamp":1742343840000,"open":12.66139,"high":12.66299,"low":12.66139,"close":12.66279,"volume":51.4900016784668},{"timestamp":1742343900000,"open":12.66326,"high":12.66366,"low":12.66225,"close":12.66366,"volume":59.31999969482422},{"timestamp":1742343960000,"open":12.66366,"high":12.66389,"low":12.66339,"close":12.66345,"volume":89.18000030517578},{"timestamp":1742344020000,"open":12.66345,"high":12.66346,"low":12.66159,"close":12.66346,"volume":98.13999938964844},{"timestamp":1742344080000,"open":12.66359,"high":12.66359,"low":12.66326,"close":12.66338,"volume":144.80999755859375},{"timestamp":1742344140000,"open":12.66346,"high":12.66346,"low":12.66186,"close":12.66259,"volume":101.86000061035156},{"timestamp":1742344200000,"open":12.66219,"high":12.66279,"low":12.66213,"close":12.66274,"volume":116.68000030517578},{"timestamp":1742344260000,"open":12.66259,"high":12.66337,"low":12.66207,"close":12.66209,"volume":110.25},{"timestamp":1742344320000,"open":12.66249,"high":12.66249,"low":12.6617,"close":12.66229,"volume":98.83999633789062},{"timestamp":1742344380000,"open":12.66189,"high":12.66189,"low":12.65952,"close":12.66029,"volume":165.8300018310547},{"timestamp":1742344440000,"open":12.66029,"high":12.66203,"low":12.66011,"close":12.66171,"volume":126.94999694824219},{"timestamp":1742344500000,"open":12.6617,"high":12.66218,"low":12.6611,"close":12.66167,"volume":147.00999450683594},{"timestamp":1742344560000,"open":12.66199,"high":12.66285,"low":12.66186,"close":12.6628,"volume":62.529998779296875},{"timestamp":1742344620000,"open":12.6632,"high":12.6632,"low":12.66265,"close":12.66266,"volume":52.91999816894531},{"timestamp":1742344680000,"open":12.66245,"high":12.66249,"low":12.66168,"close":12.66245,"volume":163.49000549316406},{"timestamp":1742344740000,"open":12.66229,"high":12.66346,"low":12.66229,"close":12.66326,"volume":178.6199951171875},{"timestamp":1742344800000,"open":12.66326,"high":12.66326,"low":12.66285,"close":12.66305,"volume":55.52000045776367},{"timestamp":1742344860000,"open":12.66305,"high":12.66406,"low":12.66285,"close":12.66298,"volume":120.69000244140625},{"timestamp":1742344920000,"open":12.66286,"high":12.66359,"low":12.66286,"close":12.66359,"volume":56.400001525878906},{"timestamp":1742344980000,"open":12.66325,"high":12.66369,"low":12.66266,"close":12.66288,"volume":145.38999938964844},{"timestamp":1742345040000,"open":12.66288,"high":12.66389,"low":12.66288,"close":12.66339,"volume":137.2899932861328},{"timestamp":1742345100000,"open":12.66305,"high":12.66449,"low":12.66305,"close":12.66388,"volume":129.8800048828125},{"timestamp":1742345160000,"open":12.66388,"high":12.66449,"low":12.66309,"close":12.66369,"volume":200.94000244140625},{"timestamp":1742345220000,"open":12.66369,"high":12.66408,"low":12.66129,"close":12.66148,"volume":167.83999633789062},{"timestamp":1742345280000,"open":12.66169,"high":12.66308,"low":12.66169,"close":12.66266,"volume":134.24000549316406},{"timestamp":1742345340000,"open":12.66259,"high":12.66366,"low":12.66198,"close":12.66198,"volume":196.89999389648438},{"timestamp":1742345400000,"open":12.66218,"high":12.66268,"low":12.6609,"close":12.66128,"volume":177.02999877929688},{"timestamp":1742345460000,"open":12.66139,"high":12.66218,"low":12.66108,"close":12.66198,"volume":113.66999816894531},{"timestamp":1742345520000,"open":12.66209,"high":12.66489,"low":12.66169,"close":12.66448,"volume":481.0899963378906},{"timestamp":1742345580000,"open":12.66409,"high":12.66749,"low":12.66409,"close":12.66739,"volume":387.4800109863281},{"timestamp":1742345640000,"open":12.66719,"high":12.66837,"low":12.66458,"close":12.66504,"volume":512.5700073242188},{"timestamp":1742345700000,"open":12.66545,"high":12.66599,"low":12.66168,"close":12.66219,"volume":419.4100036621094},{"timestamp":1742345760000,"open":12.66218,"high":12.66379,"low":12.66218,"close":12.66309,"volume":334.489990234375},{"timestamp":1742345820000,"open":12.66308,"high":12.66309,"low":12.65998,"close":12.66189,"volume":293.510009765625},{"timestamp":1742345880000,"open":12.66208,"high":12.66269,"low":12.66059,"close":12.66143,"volume":300.6000061035156},{"timestamp":1742345940000,"open":12.66142,"high":12.66213,"low":12.66028,"close":12.66088,"volume":370.260009765625},{"timestamp":1742346000000,"open":12.66089,"high":12.66302,"low":12.66074,"close":12.66126,"volume":205.55999755859375},{"timestamp":1742346060000,"open":12.66121,"high":12.66198,"low":12.66068,"close":12.66099,"volume":268.42999267578125},{"timestamp":1742346120000,"open":12.66108,"high":12.66119,"low":12.65933,"close":12.65933,"volume":245.58999633789062},{"timestamp":1742346180000,"open":12.65949,"high":12.65999,"low":12.65779,"close":12.65819,"volume":323.3399963378906},{"timestamp":1742346240000,"open":12.65869,"high":12.65919,"low":12.65799,"close":12.65879,"volume":247.10000610351562},{"timestamp":1742346300000,"open":12.65878,"high":12.66004,"low":12.65839,"close":12.65984,"volume":179.07000732421875},{"timestamp":1742346360000,"open":12.65999,"high":12.65999,"low":12.65818,"close":12.65869,"volume":151.27000427246094},{"timestamp":1742346420000,"open":12.65868,"high":12.65909,"low":12.65828,"close":12.65868,"volume":243.4499969482422},{"timestamp":1742346480000,"open":12.65849,"high":12.66009,"low":12.65839,"close":12.65998,"volume":261.19000244140625},{"timestamp":1742346540000,"open":12.66042,"high":12.66187,"low":12.66018,"close":12.66079,"volume":271.9700012207031},{"timestamp":1742346600000,"open":12.66089,"high":12.66154,"low":12.66069,"close":12.66088,"volume":154.9199981689453},{"timestamp":1742346660000,"open":12.66108,"high":12.66245,"low":12.66099,"close":12.66189,"volume":131.91000366210938},{"timestamp":1742346720000,"open":12.66189,"high":12.66198,"low":12.66039,"close":12.66069,"volume":146.38999938964844},{"timestamp":1742346780000,"open":12.66068,"high":12.66239,"low":12.66068,"close":12.66179,"volume":229.14999389648438},{"timestamp":1742346840000,"open":12.66178,"high":12.66208,"low":12.66159,"close":12.66178,"volume":104.8499984741211},{"timestamp":1742346900000,"open":12.66188,"high":12.66379,"low":12.66188,"close":12.66379,"volume":149.8699951171875},{"timestamp":1742346960000,"open":12.66378,"high":12.66378,"low":12.66129,"close":12.66318,"volume":300.1199951171875},{"timestamp":1742347020000,"open":12.66318,"high":12.66418,"low":12.66273,"close":12.66384,"volume":279.5199890136719},{"timestamp":1742347080000,"open":12.66401,"high":12.66488,"low":12.66358,"close":12.66469,"volume":144.57000732421875},{"timestamp":1742347140000,"open":12.66518,"high":12.66569,"low":12.66328,"close":12.66349,"volume":232.47000122070312},{"timestamp":1742347200000,"open":12.66328,"high":12.66329,"low":12.66268,"close":12.66269,"volume":86.05999755859375},{"timestamp":1742347260000,"open":12.66269,"high":12.66319,"low":12.66248,"close":12.66319,"volume":131.83999633789062},{"timestamp":1742347320000,"open":12.66329,"high":12.66429,"low":12.66329,"close":12.66369,"volume":170.41000366210938},{"timestamp":1742347380000,"open":12.66369,"high":12.66389,"low":12.66308,"close":12.66389,"volume":205.82000732421875},{"timestamp":1742347440000,"open":12.66389,"high":12.66469,"low":12.66309,"close":12.66399,"volume":162.97000122070312},{"timestamp":1742347500000,"open":12.66398,"high":12.66529,"low":12.66398,"close":12.66509,"volume":170.5},{"timestamp":1742347560000,"open":12.66509,"high":12.66571,"low":12.66479,"close":12.66518,"volume":136.13999938964844},{"timestamp":1742347620000,"open":12.66529,"high":12.66639,"low":12.66523,"close":12.66608,"volume":230.60000610351562},{"timestamp":1742347680000,"open":12.66624,"high":12.66838,"low":12.66608,"close":12.66838,"volume":154.94000244140625},{"timestamp":1742347740000,"open":12.66859,"high":12.66918,"low":12.66748,"close":12.66839,"volume":248.5500030517578},{"timestamp":1742347800000,"open":12.66838,"high":12.66838,"low":12.66639,"close":12.66704,"volume":279.2900085449219},{"timestamp":1742347860000,"open":12.66689,"high":12.66689,"low":12.66548,"close":12.66549,"volume":234.86000061035156},{"timestamp":1742347920000,"open":12.66559,"high":12.66668,"low":12.66558,"close":12.66649,"volume":161.61000061035156},{"timestamp":1742347980000,"open":12.66648,"high":12.66799,"low":12.66628,"close":12.66749,"volume":277.1300048828125},{"timestamp":1742348040000,"open":12.66759,"high":12.66779,"low":12.66628,"close":12.66669,"volume":215.05999755859375},{"timestamp":1742348100000,"open":12.66719,"high":12.66849,"low":12.66629,"close":12.66758,"volume":193.00999450683594},{"timestamp":1742348160000,"open":12.6672,"high":12.66779,"low":12.66524,"close":12.66579,"volume":237.11000061035156},{"timestamp":1742348220000,"open":12.66568,"high":12.66569,"low":12.66239,"close":12.66278,"volume":366.8699951171875},{"timestamp":1742348280000,"open":12.66308,"high":12.66369,"low":12.66228,"close":12.66339,"volume":319.6400146484375},{"timestamp":1742348340000,"open":12.66258,"high":12.66308,"low":12.66198,"close":12.66249,"volume":308.54998779296875},{"timestamp":1742348400000,"open":12.66259,"high":12.66649,"low":12.66199,"close":12.66639,"volume":217.2899932861328},{"timestamp":1742348460000,"open":12.66679,"high":12.66799,"low":12.66648,"close":12.66758,"volume":249.33999633789062},{"timestamp":1742348520000,"open":12.66738,"high":12.66799,"low":12.66648,"close":12.66659,"volume":154.52000427246094},{"timestamp":1742348580000,"open":12.66659,"high":12.66798,"low":12.66608,"close":12.66778,"volume":193.14999389648438},{"timestamp":1742348640000,"open":12.66748,"high":12.66928,"low":12.66748,"close":12.66839,"volume":241.7899932861328},{"timestamp":1742348700000,"open":12.66849,"high":12.66869,"low":12.66749,"close":12.66849,"volume":180.9600067138672},{"timestamp":1742348760000,"open":12.66848,"high":12.67078,"low":12.66828,"close":12.66988,"volume":171.05999755859375},{"timestamp":1742348820000,"open":12.66999,"high":12.66999,"low":12.66659,"close":12.66682,"volume":200.9499969482422},{"timestamp":1742348880000,"open":12.66688,"high":12.66859,"low":12.66668,"close":12.66829,"volume":150.7899932861328},{"timestamp":1742348940000,"open":12.66849,"high":12.67009,"low":12.66828,"close":12.66868,"volume":192.69000244140625},{"timestamp":1742349000000,"open":12.66868,"high":12.6692,"low":12.66828,"close":12.66869,"volume":240.58999633789062},{"timestamp":1742349060000,"open":12.66868,"high":12.66949,"low":12.66799,"close":12.66879,"volume":155.13999938964844},{"timestamp":1742349120000,"open":12.66899,"high":12.66985,"low":12.66858,"close":12.66976,"volume":57.09000015258789},{"timestamp":1742349180000,"open":12.66976,"high":12.67069,"low":12.66949,"close":12.67019,"volume":138.60000610351562},{"timestamp":1742349240000,"open":12.67008,"high":12.67049,"low":12.66929,"close":12.67009,"volume":146.6300048828125},{"timestamp":1742349300000,"open":12.66989,"high":12.66999,"low":12.66888,"close":12.66998,"volume":149.7899932861328},{"timestamp":1742349360000,"open":12.67039,"high":12.67089,"low":12.66919,"close":12.67029,"volume":88.33999633789062},{"timestamp":1742349420000,"open":12.67049,"high":12.67128,"low":12.67038,"close":12.67098,"volume":69.45999908447266},{"timestamp":1742349480000,"open":12.67099,"high":12.67213,"low":12.67089,"close":12.67148,"volume":147.5},{"timestamp":1742349540000,"open":12.67149,"high":12.67199,"low":12.67088,"close":12.67124,"volume":125.56999969482422},{"timestamp":1742349600000,"open":12.67159,"high":12.6731,"low":12.67139,"close":12.67189,"volume":159.22999572753906},{"timestamp":1742349660000,"open":12.67189,"high":12.67228,"low":12.67089,"close":12.67228,"volume":108.79000091552734},{"timestamp":1742349720000,"open":12.67159,"high":12.67209,"low":12.66989,"close":12.66989,"volume":111.37999725341797},{"timestamp":1742349780000,"open":12.67009,"high":12.67168,"low":12.67008,"close":12.67149,"volume":130.8300018310547},{"timestamp":1742349840000,"open":12.67128,"high":12.67179,"low":12.67082,"close":12.67139,"volume":148.6300048828125},{"timestamp":1742349900000,"open":12.67118,"high":12.67209,"low":12.67039,"close":12.67049,"volume":133.32000732421875},{"timestamp":1742349960000,"open":12.67049,"high":12.67099,"low":12.67015,"close":12.67089,"volume":120.94000244140625},{"timestamp":1742350020000,"open":12.67049,"high":12.67299,"low":12.67049,"close":12.67299,"volume":146.16000366210938},{"timestamp":1742350080000,"open":12.67289,"high":12.67333,"low":12.67038,"close":12.67078,"volume":183.00999450683594},{"timestamp":1742350140000,"open":12.67038,"high":12.67169,"low":12.67008,"close":12.67018,"volume":127.77999877929688},{"timestamp":1742350200000,"open":12.67078,"high":12.67179,"low":12.67048,"close":12.67168,"volume":69.23999786376953},{"timestamp":1742350260000,"open":12.67149,"high":12.67209,"low":12.67118,"close":12.67128,"volume":54.810001373291016},{"timestamp":1742350320000,"open":12.67139,"high":12.67319,"low":12.67139,"close":12.67279,"volume":107.9000015258789},{"timestamp":1742350380000,"open":12.67299,"high":12.67419,"low":12.67218,"close":12.67378,"volume":115.5},{"timestamp":1742350440000,"open":12.67379,"high":12.67419,"low":12.67219,"close":12.67298,"volume":99.4000015258789},{"timestamp":1742350500000,"open":12.67289,"high":12.67299,"low":12.67168,"close":12.67198,"volume":67.41000366210938},{"timestamp":1742350560000,"open":12.67169,"high":12.67289,"low":12.67169,"close":12.67199,"volume":90.23999786376953},{"timestamp":1742350620000,"open":12.67219,"high":12.67299,"low":12.67198,"close":12.67238,"volume":48.599998474121094},{"timestamp":1742350680000,"open":12.67239,"high":12.67319,"low":12.67198,"close":12.67319,"volume":74.3499984741211},{"timestamp":1742350740000,"open":12.67318,"high":12.67339,"low":12.67228,"close":12.67258,"volume":141.2899932861328},{"timestamp":1742350800000,"open":12.67229,"high":12.67309,"low":12.67218,"close":12.67219,"volume":81.9000015258789},{"timestamp":1742350860000,"open":12.67239,"high":12.67248,"low":12.66908,"close":12.67008,"volume":76.94000244140625},{"timestamp":1742350920000,"open":12.67008,"high":12.67078,"low":12.66978,"close":12.66989,"volume":67.66999816894531},{"timestamp":1742350980000,"open":12.66989,"high":12.66989,"low":12.66758,"close":12.66858,"volume":86.08999633789062},{"timestamp":1742351040000,"open":12.66889,"high":12.66909,"low":12.66829,"close":12.66838,"volume":52.83000183105469},{"timestamp":1742351100000,"open":12.66869,"high":12.66929,"low":12.66798,"close":12.66859,"volume":155.55999755859375},{"timestamp":1742351160000,"open":12.66858,"high":12.66859,"low":12.66418,"close":12.66659,"volume":149.25},{"timestamp":1742351220000,"open":12.66608,"high":12.66859,"low":12.66558,"close":12.66703,"volume":752.3499755859375},{"timestamp":1742351280000,"open":12.66698,"high":12.66739,"low":12.66598,"close":12.66639,"volume":305.5899963378906},{"timestamp":1742351340000,"open":12.66729,"high":12.66739,"low":12.66608,"close":12.66608,"volume":137.27000427246094},{"timestamp":1742351400000,"open":12.66608,"high":12.66749,"low":12.66559,"close":12.66658,"volume":282.9200134277344},{"timestamp":1742351460000,"open":12.66658,"high":12.66739,"low":12.66588,"close":12.66689,"volume":286.75},{"timestamp":1742351520000,"open":12.66688,"high":12.6701,"low":12.66688,"close":12.66979,"volume":332.260009765625},{"timestamp":1742351580000,"open":12.66959,"high":12.67009,"low":12.66821,"close":12.66884,"volume":373.7300109863281},{"timestamp":1742351640000,"open":12.66899,"high":12.67119,"low":12.66899,"close":12.67119,"volume":229.0399932861328},{"timestamp":1742351700000,"open":12.67129,"high":12.67299,"low":12.67089,"close":12.67169,"volume":138.39999389648438},{"timestamp":1742351760000,"open":12.67169,"high":12.67299,"low":12.67169,"close":12.67229,"volume":62.2599983215332},{"timestamp":1742351820000,"open":12.67209,"high":12.67318,"low":12.67209,"close":12.67248,"volume":83.43000030517578},{"timestamp":1742351880000,"open":12.67268,"high":12.67309,"low":12.67248,"close":12.67299,"volume":38.880001068115234},{"timestamp":1742351940000,"open":12.67279,"high":12.67529,"low":12.67248,"close":12.67529,"volume":54.470001220703125},{"timestamp":1742352000000,"open":12.67488,"high":12.67528,"low":12.67418,"close":12.67418,"volume":61.189998626708984},{"timestamp":1742352060000,"open":12.67439,"high":12.67479,"low":12.67218,"close":12.67318,"volume":91.94999694824219},{"timestamp":1742352120000,"open":12.67358,"high":12.67369,"low":12.67209,"close":12.67358,"volume":136.97999572753906},{"timestamp":1742352180000,"open":12.67378,"high":12.67388,"low":12.67218,"close":12.67268,"volume":139.16000366210938},{"timestamp":1742352240000,"open":12.67269,"high":12.67339,"low":12.67228,"close":12.67279,"volume":170.27999877929688},{"timestamp":1742352300000,"open":12.67278,"high":12.67309,"low":12.67188,"close":12.67289,"volume":190.1300048828125},{"timestamp":1742352360000,"open":12.6729,"high":12.67419,"low":12.67228,"close":12.67348,"volume":123.66000366210938},{"timestamp":1742352420000,"open":12.67339,"high":12.67359,"low":12.67261,"close":12.67269,"volume":64.04000091552734},{"timestamp":1742352480000,"open":12.67267,"high":12.67439,"low":12.67248,"close":12.67419,"volume":93.33000183105469},{"timestamp":1742352540000,"open":12.67429,"high":12.67459,"low":12.67399,"close":12.67419,"volume":54.790000915527344},{"timestamp":1742352600000,"open":12.67418,"high":12.67459,"low":12.67359,"close":12.67419,"volume":59.81999969482422},{"timestamp":1742352660000,"open":12.67459,"high":12.67539,"low":12.67357,"close":12.67449,"volume":152.07000732421875},{"timestamp":1742352720000,"open":12.67452,"high":12.67499,"low":12.67389,"close":12.67416,"volume":174.25},{"timestamp":1742352780000,"open":12.67416,"high":12.67469,"low":12.67288,"close":12.67288,"volume":239.97999572753906},{"timestamp":1742352840000,"open":12.67289,"high":12.67359,"low":12.67218,"close":12.67218,"volume":165.24000549316406},{"timestamp":1742352900000,"open":12.67224,"high":12.67269,"low":12.67108,"close":12.67139,"volume":143.6300048828125},{"timestamp":1742352960000,"open":12.67138,"high":12.67258,"low":12.67138,"close":12.67159,"volume":159.1699981689453},{"timestamp":1742353020000,"open":12.67169,"high":12.67208,"low":12.67139,"close":12.67179,"volume":194.05999755859375},{"timestamp":1742353080000,"open":12.67158,"high":12.67219,"low":12.67138,"close":12.67158,"volume":116.33000183105469},{"timestamp":1742353140000,"open":12.67163,"high":12.67163,"low":12.67068,"close":12.67088,"volume":102.30000305175781},{"timestamp":1742353200000,"open":12.67061,"high":12.67158,"low":12.67049,"close":12.67139,"volume":144.8699951171875},{"timestamp":1742353260000,"open":12.67199,"high":12.67199,"low":12.67058,"close":12.67099,"volume":59.27000045776367},{"timestamp":1742353320000,"open":12.67119,"high":12.67126,"low":12.67048,"close":12.67112,"volume":66.94999694824219},{"timestamp":1742353380000,"open":12.67111,"high":12.67111,"low":12.66949,"close":12.66959,"volume":77.08999633789062},{"timestamp":1742353440000,"open":12.66949,"high":12.67122,"low":12.66948,"close":12.67068,"volume":64.91999816894531},{"timestamp":1742353500000,"open":12.67038,"high":12.67176,"low":12.67028,"close":12.67119,"volume":91.94999694824219},{"timestamp":1742353560000,"open":12.67119,"high":12.67238,"low":12.67078,"close":12.67219,"volume":68.81999969482422},{"timestamp":1742353620000,"open":12.67199,"high":12.67209,"low":12.67048,"close":12.67048,"volume":70.79000091552734},{"timestamp":1742353680000,"open":12.67069,"high":12.67079,"low":12.67018,"close":12.67029,"volume":77.04000091552734},{"timestamp":1742353740000,"open":12.6703,"high":12.67068,"low":12.66888,"close":12.66889,"volume":92.01000213623047},{"timestamp":1742353800000,"open":12.66899,"high":12.66921,"low":12.66839,"close":12.66868,"volume":55.13999938964844},{"timestamp":1742353860000,"open":12.66849,"high":12.66849,"low":12.66761,"close":12.66819,"volume":54.540000915527344},{"timestamp":1742353920000,"open":12.66789,"high":12.66918,"low":12.66708,"close":12.66888,"volume":81.61000061035156},{"timestamp":1742353980000,"open":12.66888,"high":12.67029,"low":12.66878,"close":12.66919,"volume":79.52999877929688},{"timestamp":1742354040000,"open":12.66918,"high":12.67099,"low":12.66869,"close":12.67036,"volume":91.69000244140625},{"timestamp":1742354100000,"open":12.67047,"high":12.67108,"low":12.66909,"close":12.66913,"volume":51.47999954223633},{"timestamp":1742354160000,"open":12.66959,"high":12.66959,"low":12.66738,"close":12.66779,"volume":151.6300048828125},{"timestamp":1742354220000,"open":12.66739,"high":12.66909,"low":12.66718,"close":12.66888,"volume":92.7300033569336},{"timestamp":1742354280000,"open":12.66909,"high":12.67009,"low":12.66818,"close":12.66959,"volume":350.5199890136719},{"timestamp":1742354340000,"open":12.66949,"high":12.66978,"low":12.66909,"close":12.66938,"volume":74.13999938964844},{"timestamp":1742354400000,"open":12.66933,"high":12.66933,"low":12.66778,"close":12.66819,"volume":209.97000122070312},{"timestamp":1742354460000,"open":12.66848,"high":12.66848,"low":12.66648,"close":12.66658,"volume":97.68000030517578},{"timestamp":1742354520000,"open":12.66648,"high":12.66679,"low":12.66628,"close":12.66639,"volume":127.20999908447266},{"timestamp":1742354580000,"open":12.66638,"high":12.66689,"low":12.66599,"close":12.66639,"volume":248.3000030517578},{"timestamp":1742354640000,"open":12.66638,"high":12.66699,"low":12.66638,"close":12.66679,"volume":117.08999633789062},{"timestamp":1742354700000,"open":12.66639,"high":12.66709,"low":12.66638,"close":12.66659,"volume":114.94999694824219},{"timestamp":1742354760000,"open":12.66658,"high":12.66659,"low":12.66428,"close":12.66508,"volume":132.27999877929688},{"timestamp":1742354820000,"open":12.66509,"high":12.66619,"low":12.66498,"close":12.66578,"volume":198.52000427246094},{"timestamp":1742354880000,"open":12.66558,"high":12.66659,"low":12.66469,"close":12.66469,"volume":167.8000030517578},{"timestamp":1742354940000,"open":12.66489,"high":12.66648,"low":12.66398,"close":12.66489,"volume":273.8800048828125},{"timestamp":1742355000000,"open":12.66469,"high":12.66616,"low":12.66469,"close":12.66578,"volume":101.18000030517578},{"timestamp":1742355060000,"open":12.66568,"high":12.66738,"low":12.66528,"close":12.66589,"volume":97.97000122070312},{"timestamp":1742355120000,"open":12.66589,"high":12.66609,"low":12.66459,"close":12.66459,"volume":113.11000061035156},{"timestamp":1742355180000,"open":12.66459,"high":12.66479,"low":12.66368,"close":12.66389,"volume":82.33000183105469},{"timestamp":1742355240000,"open":12.66369,"high":12.66379,"low":12.66248,"close":12.66298,"volume":129.82000732421875},{"timestamp":1742355300000,"open":12.66298,"high":12.66428,"low":12.66289,"close":12.66389,"volume":134.50999450683594},{"timestamp":1742355360000,"open":12.66388,"high":12.66479,"low":12.66369,"close":12.66459,"volume":87.41000366210938},{"timestamp":1742355420000,"open":12.66479,"high":12.66553,"low":12.66429,"close":12.66439,"volume":68.63999938964844},{"timestamp":1742355480000,"open":12.66428,"high":12.66448,"low":12.66288,"close":12.66428,"volume":183.92999267578125},{"timestamp":1742355540000,"open":12.66449,"high":12.66459,"low":12.66338,"close":12.6644,"volume":170.17999267578125},{"timestamp":1742355600000,"open":12.66439,"high":12.66565,"low":12.66419,"close":12.66509,"volume":102.87000274658203},{"timestamp":1742355660000,"open":12.66488,"high":12.66649,"low":12.66488,"close":12.66638,"volume":121.76000213623047},{"timestamp":1742355720000,"open":12.66639,"high":12.66639,"low":12.66428,"close":12.66528,"volume":86.30000305175781},{"timestamp":1742355780000,"open":12.66519,"high":12.66529,"low":12.66448,"close":12.66448,"volume":97.37999725341797},{"timestamp":1742355840000,"open":12.66489,"high":12.66509,"low":12.66448,"close":12.66469,"volume":56.650001525878906},{"timestamp":1742355900000,"open":12.66508,"high":12.66639,"low":12.66498,"close":12.66639,"volume":142.08999633789062},{"timestamp":1742355960000,"open":12.66649,"high":12.66699,"low":12.66608,"close":12.66669,"volume":103.4000015258789},{"timestamp":1742356020000,"open":12.66669,"high":12.66796,"low":12.66668,"close":12.66775,"volume":108.41999816894531},{"timestamp":1742356080000,"open":12.66787,"high":12.66858,"low":12.66709,"close":12.66739,"volume":102.37000274658203},{"timestamp":1742356140000,"open":12.66738,"high":12.66818,"low":12.66698,"close":12.66738,"volume":110.36000061035156},{"timestamp":1742356200000,"open":12.66698,"high":12.66738,"low":12.66588,"close":12.66649,"volume":116.66000366210938},{"timestamp":1742356260000,"open":12.66668,"high":12.66699,"low":12.66568,"close":12.66658,"volume":181.7100067138672},{"timestamp":1742356320000,"open":12.66669,"high":12.66699,"low":12.66628,"close":12.66688,"volume":106.69000244140625},{"timestamp":1742356380000,"open":12.66669,"high":12.66799,"low":12.66668,"close":12.66779,"volume":129.7899932861328},{"timestamp":1742356440000,"open":12.66779,"high":12.67019,"low":12.66769,"close":12.66939,"volume":189.52999877929688},{"timestamp":1742356500000,"open":12.66919,"high":12.67019,"low":12.66889,"close":12.66988,"volume":182.25},{"timestamp":1742356560000,"open":12.66978,"high":12.67039,"low":12.66878,"close":12.66899,"volume":183.5800018310547},{"timestamp":1742356620000,"open":12.66898,"high":12.66898,"low":12.66588,"close":12.66595,"volume":315.260009765625},{"timestamp":1742356680000,"open":12.66584,"high":12.66728,"low":12.66584,"close":12.66728,"volume":103.69999694824219},{"timestamp":1742356740000,"open":12.66749,"high":12.66758,"low":12.66602,"close":12.66609,"volume":109.27999877929688},{"timestamp":1742356800000,"open":12.66619,"high":12.66648,"low":12.66369,"close":12.66369,"volume":202.74000549316406},{"timestamp":1742356860000,"open":12.66329,"high":12.66379,"low":12.6622,"close":12.66329,"volume":109.12999725341797},{"timestamp":1742356920000,"open":12.66308,"high":12.66359,"low":12.66138,"close":12.66249,"volume":118.91000366210938},{"timestamp":1742356980000,"open":12.66269,"high":12.66269,"low":12.66068,"close":12.66109,"volume":63},{"timestamp":1742357040000,"open":12.66088,"high":12.66258,"low":12.66088,"close":12.66258,"volume":24.56999969482422},{"timestamp":1742357100000,"open":12.66198,"high":12.66218,"low":12.66039,"close":12.66039,"volume":80.7300033569336},{"timestamp":1742357160000,"open":12.66059,"high":12.66109,"low":12.65979,"close":12.66018,"volume":65.69999694824219},{"timestamp":1742357220000,"open":12.66009,"high":12.66099,"low":12.65968,"close":12.66099,"volume":37.869998931884766},{"timestamp":1742357280000,"open":12.66089,"high":12.66089,"low":12.65958,"close":12.65989,"volume":59.4900016784668},{"timestamp":1742357340000,"open":12.65988,"high":12.66169,"low":12.65988,"close":12.66169,"volume":76.16999816894531},{"timestamp":1742357400000,"open":12.66179,"high":12.66429,"low":12.66129,"close":12.66418,"volume":55.63999938964844},{"timestamp":1742357460000,"open":12.66389,"high":12.66439,"low":12.66228,"close":12.66279,"volume":105.55000305175781},{"timestamp":1742357520000,"open":12.66279,"high":12.66359,"low":12.66269,"close":12.66318,"volume":72.22000122070312},{"timestamp":1742357580000,"open":12.66318,"high":12.66479,"low":12.66318,"close":12.66459,"volume":111.44999694824219},{"timestamp":1742357640000,"open":12.66438,"high":12.66509,"low":12.66398,"close":12.66399,"volume":85.0999984741211},{"timestamp":1742357700000,"open":12.66398,"high":12.66399,"low":12.66139,"close":12.66188,"volume":140.75},{"timestamp":1742357760000,"open":12.6624,"high":12.66349,"low":12.6624,"close":12.66259,"volume":146.7100067138672},{"timestamp":1742357820000,"open":12.66259,"high":12.66379,"low":12.66258,"close":12.66318,"volume":90.05999755859375},{"timestamp":1742357880000,"open":12.66339,"high":12.66488,"low":12.66339,"close":12.66429,"volume":100.29000091552734},{"timestamp":1742357940000,"open":12.66428,"high":12.66518,"low":12.66428,"close":12.66438,"volume":93.56999969482422},{"timestamp":1742358000000,"open":12.66439,"high":12.66539,"low":12.66439,"close":12.66539,"volume":97},{"timestamp":1742358060000,"open":12.66548,"high":12.66619,"low":12.66488,"close":12.66509,"volume":132.57000732421875},{"timestamp":1742358120000,"open":12.66489,"high":12.66639,"low":12.66488,"close":12.66539,"volume":130.1199951171875},{"timestamp":1742358180000,"open":12.66539,"high":12.66539,"low":12.66348,"close":12.66409,"volume":111.1500015258789},{"timestamp":1742358240000,"open":12.66388,"high":12.66438,"low":12.66338,"close":12.66438,"volume":66.66999816894531},{"timestamp":1742358300000,"open":12.66389,"high":12.66428,"low":12.66318,"close":12.66339,"volume":40.68000030517578},{"timestamp":1742358360000,"open":12.66338,"high":12.66379,"low":12.66309,"close":12.66319,"volume":27.989999771118164},{"timestamp":1742358420000,"open":12.66319,"high":12.66378,"low":12.66088,"close":12.66129,"volume":130.13999938964844},{"timestamp":1742358480000,"open":12.66148,"high":12.66209,"low":12.65989,"close":12.66009,"volume":107.2300033569336},{"timestamp":1742358540000,"open":12.66049,"high":12.66049,"low":12.65929,"close":12.65989,"volume":133.05999755859375},{"timestamp":1742358600000,"open":12.65979,"high":12.66019,"low":12.65918,"close":12.65938,"volume":172.35000610351562},{"timestamp":1742358660000,"open":12.65939,"high":12.66028,"low":12.65918,"close":12.66018,"volume":114.20999908447266},{"timestamp":1742358720000,"open":12.66048,"high":12.66088,"low":12.65988,"close":12.66008,"volume":113.91999816894531},{"timestamp":1742358780000,"open":12.66019,"high":12.66058,"low":12.65998,"close":12.66048,"volume":96.73999786376953},{"timestamp":1742358840000,"open":12.66129,"high":12.66149,"low":12.66008,"close":12.66008,"volume":177.0800018310547},{"timestamp":1742358900000,"open":12.66038,"high":12.66059,"low":12.65988,"close":12.66049,"volume":105.25},{"timestamp":1742358960000,"open":12.66048,"high":12.66279,"low":12.66039,"close":12.66109,"volume":148.3800048828125},{"timestamp":1742359020000,"open":12.66108,"high":12.66289,"low":12.66049,"close":12.66268,"volume":157.74000549316406},{"timestamp":1742359080000,"open":12.66308,"high":12.66308,"low":12.66159,"close":12.66159,"volume":107.94999694824219},{"timestamp":1742359140000,"open":12.66179,"high":12.66218,"low":12.66099,"close":12.66109,"volume":126.12999725341797},{"timestamp":1742359200000,"open":12.66118,"high":12.66179,"low":12.66118,"close":12.66128,"volume":110.33999633789062},{"timestamp":1742359260000,"open":12.66129,"high":12.66229,"low":12.66078,"close":12.66149,"volume":131.8000030517578},{"timestamp":1742359320000,"open":12.66168,"high":12.66279,"low":12.66159,"close":12.66168,"volume":95.79000091552734},{"timestamp":1742359380000,"open":12.66198,"high":12.66258,"low":12.66129,"close":12.66229,"volume":111.18000030517578},{"timestamp":1742359440000,"open":12.66229,"high":12.66349,"low":12.66219,"close":12.66268,"volume":137.47999572753906},{"timestamp":1742359500000,"open":12.66208,"high":12.66429,"low":12.66208,"close":12.66408,"volume":91.12000274658203},{"timestamp":1742359560000,"open":12.66399,"high":12.66399,"low":12.66269,"close":12.66289,"volume":82.87999725341797},{"timestamp":1742359620000,"open":12.66298,"high":12.66298,"low":12.66078,"close":12.66199,"volume":112.61000061035156},{"timestamp":1742359680000,"open":12.66188,"high":12.66296,"low":12.66168,"close":12.66269,"volume":50.06999969482422},{"timestamp":1742359740000,"open":12.66328,"high":12.66329,"low":12.66139,"close":12.66199,"volume":52.91999816894531},{"timestamp":1742359800000,"open":12.66219,"high":12.66219,"low":12.66108,"close":12.66139,"volume":70.5999984741211},{"timestamp":1742359860000,"open":12.66118,"high":12.66188,"low":12.66034,"close":12.66094,"volume":62.36000061035156},{"timestamp":1742359920000,"open":12.66099,"high":12.66108,"low":12.66083,"close":12.66108,"volume":25},{"timestamp":1742359980000,"open":12.66109,"high":12.66119,"low":12.65978,"close":12.66118,"volume":88.19000244140625},{"timestamp":1742360040000,"open":12.66089,"high":12.66139,"low":12.66088,"close":12.66109,"volume":55.29999923706055},{"timestamp":1742360100000,"open":12.66069,"high":12.66118,"low":12.65918,"close":12.66038,"volume":68.86000061035156},{"timestamp":1742360160000,"open":12.66029,"high":12.66139,"low":12.65978,"close":12.66028,"volume":71.70999908447266},{"timestamp":1742360220000,"open":12.66128,"high":12.66159,"low":12.66001,"close":12.66139,"volume":110.22000122070312},{"timestamp":1742360280000,"open":12.66119,"high":12.66119,"low":12.65968,"close":12.66018,"volume":49.619998931884766},{"timestamp":1742360340000,"open":12.66018,"high":12.66059,"low":12.65968,"close":12.66029,"volume":87.19999694824219},{"timestamp":1742360400000,"open":12.66009,"high":12.66059,"low":12.65898,"close":12.65998,"volume":148.5800018310547},{"timestamp":1742360460000,"open":12.6601,"high":12.66039,"low":12.65939,"close":12.65958,"volume":163.86000061035156},{"timestamp":1742360520000,"open":12.65998,"high":12.66068,"low":12.6595,"close":12.65989,"volume":85.37999725341797},{"timestamp":1742360580000,"open":12.66038,"high":12.66069,"low":12.65988,"close":12.66039,"volume":86.20999908447266},{"timestamp":1742360640000,"open":12.66039,"high":12.66227,"low":12.65969,"close":12.66226,"volume":122.41999816894531},{"timestamp":1742360700000,"open":12.66208,"high":12.66208,"low":12.66089,"close":12.66159,"volume":71.66000366210938},{"timestamp":1742360760000,"open":12.66149,"high":12.66268,"low":12.66149,"close":12.66268,"volume":22.729999542236328},{"timestamp":1742360820000,"open":12.66269,"high":12.66439,"low":12.66228,"close":12.66348,"volume":56.810001373291016},{"timestamp":1742360880000,"open":12.66329,"high":12.66329,"low":12.66169,"close":12.66269,"volume":61.04999923706055},{"timestamp":1742360940000,"open":12.66308,"high":12.66309,"low":12.66198,"close":12.66248,"volume":41.36000061035156},{"timestamp":1742361000000,"open":12.66238,"high":12.66389,"low":12.66188,"close":12.66389,"volume":91.95999908447266},{"timestamp":1742361060000,"open":12.66399,"high":12.66449,"low":12.66138,"close":12.66169,"volume":171.47000122070312},{"timestamp":1742361120000,"open":12.66208,"high":12.66249,"low":12.66109,"close":12.66208,"volume":133.1199951171875},{"timestamp":1742361180000,"open":12.66228,"high":12.66229,"low":12.66059,"close":12.66148,"volume":71.62999725341797},{"timestamp":1742361240000,"open":12.66168,"high":12.66418,"low":12.66149,"close":12.66338,"volume":124.43000030517578},{"timestamp":1742361300000,"open":12.66388,"high":12.66419,"low":12.66289,"close":12.66339,"volume":60.52000045776367},{"timestamp":1742361360000,"open":12.66338,"high":12.66338,"low":12.66218,"close":12.66219,"volume":99.80000305175781},{"timestamp":1742361420000,"open":12.66219,"high":12.66299,"low":12.66219,"close":12.66258,"volume":49.84000015258789},{"timestamp":1742361480000,"open":12.66238,"high":12.66278,"low":12.66159,"close":12.66179,"volume":55.79999923706055},{"timestamp":1742361540000,"open":12.66169,"high":12.66349,"low":12.66169,"close":12.66348,"volume":74.7699966430664},{"timestamp":1742361600000,"open":12.66318,"high":12.66438,"low":12.66318,"close":12.66369,"volume":69.83000183105469},{"timestamp":1742361660000,"open":12.66368,"high":12.66409,"low":12.66248,"close":12.66398,"volume":98.36000061035156},{"timestamp":1742361720000,"open":12.66379,"high":12.66379,"low":12.66129,"close":12.66178,"volume":116.55000305175781},{"timestamp":1742361780000,"open":12.66198,"high":12.66238,"low":12.66148,"close":12.66148,"volume":86.76000213623047},{"timestamp":1742361840000,"open":12.66159,"high":12.66298,"low":12.66159,"close":12.66289,"volume":103.2699966430664},{"timestamp":1742361900000,"open":12.66268,"high":12.66349,"low":12.66249,"close":12.66298,"volume":99},{"timestamp":1742361960000,"open":12.66299,"high":12.66309,"low":12.66189,"close":12.66279,"volume":109.48999786376953},{"timestamp":1742362020000,"open":12.66299,"high":12.66339,"low":12.66208,"close":12.66209,"volume":119.16000366210938},{"timestamp":1742362080000,"open":12.66189,"high":12.66249,"low":12.66139,"close":12.66218,"volume":91.9000015258789},{"timestamp":1742362140000,"open":12.66259,"high":12.66259,"low":12.66178,"close":12.66249,"volume":64.56999969482422},{"timestamp":1742362200000,"open":12.66208,"high":12.66269,"low":12.66188,"close":12.66188,"volume":72.66999816894531},{"timestamp":1742362260000,"open":12.66189,"high":12.66269,"low":12.66188,"close":12.66208,"volume":51.02000045776367},{"timestamp":1742362320000,"open":12.66228,"high":12.66489,"low":12.66189,"close":12.66449,"volume":119.1500015258789},{"timestamp":1742362380000,"open":12.66439,"high":12.66518,"low":12.66379,"close":12.66448,"volume":79.55000305175781},{"timestamp":1742362440000,"open":12.66448,"high":12.66629,"low":12.66348,"close":12.66609,"volume":84.7699966430664},{"timestamp":1742362500000,"open":12.66619,"high":12.66679,"low":12.66559,"close":12.66629,"volume":51.04999923706055},{"timestamp":1742362560000,"open":12.66649,"high":12.66668,"low":12.66549,"close":12.66589,"volume":58.5},{"timestamp":1742362620000,"open":12.66599,"high":12.66639,"low":12.66449,"close":12.66479,"volume":57.13999938964844},{"timestamp":1742362680000,"open":12.66499,"high":12.66519,"low":12.66369,"close":12.66439,"volume":70.08999633789062},{"timestamp":1742362740000,"open":12.66488,"high":12.66518,"low":12.66469,"close":12.66518,"volume":50.849998474121094},{"timestamp":1742362800000,"open":12.66498,"high":12.66579,"low":12.66458,"close":12.66559,"volume":56.77000045776367},{"timestamp":1742362860000,"open":12.66549,"high":12.66588,"low":12.66439,"close":12.66458,"volume":63.58000183105469},{"timestamp":1742362920000,"open":12.66478,"high":12.66489,"low":12.66438,"close":12.66479,"volume":23.399999618530273},{"timestamp":1742362980000,"open":12.66469,"high":12.66509,"low":12.66429,"close":12.66488,"volume":52.20000076293945},{"timestamp":1742363040000,"open":12.66448,"high":12.66619,"low":12.66448,"close":12.66578,"volume":50.02000045776367},{"timestamp":1742363100000,"open":12.66598,"high":12.66688,"low":12.66559,"close":12.66609,"volume":60.08000183105469},{"timestamp":1742363160000,"open":12.66689,"high":12.66711,"low":12.66618,"close":12.66618,"volume":37.310001373291016},{"timestamp":1742363220000,"open":12.66638,"high":12.66699,"low":12.66489,"close":12.66529,"volume":98.44999694824219},{"timestamp":1742363280000,"open":12.66538,"high":12.66629,"low":12.66528,"close":12.66609,"volume":39.33000183105469},{"timestamp":1742363340000,"open":12.66628,"high":12.66669,"low":12.66609,"close":12.66638,"volume":65.47000122070312},{"timestamp":1742363400000,"open":12.66659,"high":12.66719,"low":12.66629,"close":12.66719,"volume":126.9000015258789},{"timestamp":1742363460000,"open":12.66699,"high":12.66719,"low":12.66558,"close":12.66708,"volume":94.30000305175781},{"timestamp":1742363520000,"open":12.66718,"high":12.66718,"low":12.66568,"close":12.66578,"volume":87.75},{"timestamp":1742363580000,"open":12.66559,"high":12.66768,"low":12.66559,"close":12.66708,"volume":93.5},{"timestamp":1742363640000,"open":12.66697,"high":12.66769,"low":12.66697,"close":12.66749,"volume":47.880001068115234},{"timestamp":1742363700000,"open":12.66729,"high":12.66739,"low":12.66668,"close":12.66698,"volume":54.65999984741211},{"timestamp":1742363760000,"open":12.66699,"high":12.66709,"low":12.66638,"close":12.66688,"volume":35.27000045776367},{"timestamp":1742363820000,"open":12.66639,"high":12.66799,"low":12.66638,"close":12.66638,"volume":89.83999633789062},{"timestamp":1742363880000,"open":12.66618,"high":12.66799,"low":12.66618,"close":12.66769,"volume":61.650001525878906},{"timestamp":1742363940000,"open":12.66789,"high":12.66789,"low":12.66608,"close":12.66668,"volume":119.43000030517578},{"timestamp":1742364000000,"open":12.66598,"high":12.66679,"low":12.66478,"close":12.66679,"volume":95.30000305175781},{"timestamp":1742364060000,"open":12.66719,"high":12.66719,"low":12.66549,"close":12.66639,"volume":137.47999572753906},{"timestamp":1742364120000,"open":12.66649,"high":12.66859,"low":12.66639,"close":12.66839,"volume":233.97999572753906},{"timestamp":1742364180000,"open":12.66859,"high":12.66879,"low":12.66738,"close":12.66829,"volume":110.38999938964844},{"timestamp":1742364240000,"open":12.66808,"high":12.66869,"low":12.66629,"close":12.66639,"volume":65.94999694824219},{"timestamp":1742364300000,"open":12.66669,"high":12.66778,"low":12.66669,"close":12.66778,"volume":56.70000076293945},{"timestamp":1742364360000,"open":12.66809,"high":12.66809,"low":12.66698,"close":12.66748,"volume":95.52999877929688},{"timestamp":1742364420000,"open":12.66729,"high":12.66798,"low":12.66698,"close":12.66798,"volume":76.79000091552734},{"timestamp":1742364480000,"open":12.66719,"high":12.66798,"low":12.66669,"close":12.66698,"volume":32.939998626708984},{"timestamp":1742364540000,"open":12.66698,"high":12.66699,"low":12.66429,"close":12.66438,"volume":180.9199981689453},{"timestamp":1742364600000,"open":12.66458,"high":12.66558,"low":12.66398,"close":12.66538,"volume":76.48999786376953},{"timestamp":1742364660000,"open":12.66559,"high":12.66578,"low":12.66418,"close":12.66418,"volume":29.920000076293945},{"timestamp":1742364720000,"open":12.66469,"high":12.66479,"low":12.66358,"close":12.66409,"volume":66.36000061035156},{"timestamp":1742364780000,"open":12.66378,"high":12.66469,"low":12.66328,"close":12.66448,"volume":49.27000045776367},{"timestamp":1742364840000,"open":12.66439,"high":12.66488,"low":12.66369,"close":12.66408,"volume":72.8499984741211},{"timestamp":1742364900000,"open":12.66388,"high":12.66428,"low":12.66328,"close":12.66419,"volume":53.9900016784668},{"timestamp":1742364960000,"open":12.66398,"high":12.66459,"low":12.66268,"close":12.66358,"volume":94.12000274658203},{"timestamp":1742365020000,"open":12.66359,"high":12.66359,"low":12.66239,"close":12.66269,"volume":45.869998931884766},{"timestamp":1742365080000,"open":12.66299,"high":12.66299,"low":12.65929,"close":12.66138,"volume":107.8499984741211},{"timestamp":1742365140000,"open":12.66098,"high":12.66288,"low":12.66088,"close":12.66249,"volume":75.80999755859375},{"timestamp":1742365200000,"open":12.66278,"high":12.66278,"low":12.66048,"close":12.66109,"volume":96.4800033569336},{"timestamp":1742365260000,"open":12.66089,"high":12.66289,"low":12.66088,"close":12.66279,"volume":68.22000122070312},{"timestamp":1742365320000,"open":12.66289,"high":12.66409,"low":12.66208,"close":12.66399,"volume":55.810001373291016},{"timestamp":1742365380000,"open":12.66398,"high":12.66398,"low":12.66168,"close":12.66168,"volume":118.3499984741211},{"timestamp":1742365440000,"open":12.66199,"high":12.66239,"low":12.66118,"close":12.66159,"volume":60.52000045776367},{"timestamp":1742365500000,"open":12.66168,"high":12.66289,"low":12.66108,"close":12.66229,"volume":274.95001220703125},{"timestamp":1742365560000,"open":12.66198,"high":12.66289,"low":12.66179,"close":12.66289,"volume":129.3000030517578},{"timestamp":1742365620000,"open":12.66319,"high":12.66419,"low":12.66288,"close":12.66378,"volume":169.89999389648438},{"timestamp":1742365680000,"open":12.66358,"high":12.66439,"low":12.66298,"close":12.66298,"volume":102.68000030517578},{"timestamp":1742365740000,"open":12.66348,"high":12.66398,"low":12.66269,"close":12.66359,"volume":136.75},{"timestamp":1742365800000,"open":12.66359,"high":12.66509,"low":12.66338,"close":12.66439,"volume":159.49000549316406},{"timestamp":1742365860000,"open":12.66409,"high":12.66528,"low":12.66409,"close":12.66519,"volume":115.43000030517578},{"timestamp":1742365920000,"open":12.66529,"high":12.66779,"low":12.66479,"close":12.66758,"volume":123.9800033569336},{"timestamp":1742365980000,"open":12.66699,"high":12.66768,"low":12.66528,"close":12.66528,"volume":276.94000244140625},{"timestamp":1742366040000,"open":12.66519,"high":12.66559,"low":12.66299,"close":12.66369,"volume":261.69000244140625},{"timestamp":1742366100000,"open":12.66369,"high":12.66419,"low":12.66098,"close":12.66208,"volume":313.95001220703125},{"timestamp":1742366160000,"open":12.66189,"high":12.664,"low":12.66188,"close":12.66339,"volume":87.47000122070312},{"timestamp":1742366220000,"open":12.66339,"high":12.6636,"low":12.66008,"close":12.66008,"volume":232.22999572753906},{"timestamp":1742366280000,"open":12.66089,"high":12.66218,"low":12.65918,"close":12.66169,"volume":264.2200012207031},{"timestamp":1742366340000,"open":12.6621,"high":12.66289,"low":12.65968,"close":12.66049,"volume":247.92999267578125},{"timestamp":1742366400000,"open":12.66009,"high":12.66338,"low":12.65949,"close":12.66338,"volume":366.92999267578125},{"timestamp":1742366460000,"open":12.66298,"high":12.66358,"low":12.66129,"close":12.66325,"volume":168.97000122070312},{"timestamp":1742366520000,"open":12.66328,"high":12.66389,"low":12.66068,"close":12.66219,"volume":241.24000549316406},{"timestamp":1742366580000,"open":12.66219,"high":12.66299,"low":12.66079,"close":12.66188,"volume":236.3000030517578},{"timestamp":1742366640000,"open":12.66199,"high":12.66299,"low":12.66138,"close":12.66169,"volume":264.2900085449219},{"timestamp":1742366700000,"open":12.66149,"high":12.66328,"low":12.66089,"close":12.66328,"volume":167.19000244140625},{"timestamp":1742366760000,"open":12.66329,"high":12.66329,"low":12.66119,"close":12.66209,"volume":140.3000030517578},{"timestamp":1742366820000,"open":12.66224,"high":12.66279,"low":12.66209,"close":12.66238,"volume":140.27999877929688},{"timestamp":1742366880000,"open":12.66258,"high":12.66309,"low":12.66168,"close":12.66269,"volume":177.5},{"timestamp":1742366940000,"open":12.66238,"high":12.66438,"low":12.66198,"close":12.66399,"volume":295.4599914550781},{"timestamp":1742367000000,"open":12.6641,"high":12.66449,"low":12.66304,"close":12.66325,"volume":149.85000610351562},{"timestamp":1742367060000,"open":12.66325,"high":12.66464,"low":12.66149,"close":12.66149,"volume":137.6300048828125},{"timestamp":1742367120000,"open":12.66149,"high":12.66269,"low":12.66109,"close":12.66179,"volume":278.3500061035156},{"timestamp":1742367180000,"open":12.66179,"high":12.66219,"low":12.66059,"close":12.66069,"volume":136.19000244140625},{"timestamp":1742367240000,"open":12.66088,"high":12.66119,"low":12.65898,"close":12.65898,"volume":151.11000061035156},{"timestamp":1742367300000,"open":12.65868,"high":12.65948,"low":12.65749,"close":12.65759,"volume":175.6300048828125},{"timestamp":1742367360000,"open":12.65839,"high":12.65858,"low":12.65618,"close":12.65618,"volume":128.52000427246094},{"timestamp":1742367420000,"open":12.65639,"high":12.65639,"low":12.65079,"close":12.65148,"volume":295.0799865722656},{"timestamp":1742367480000,"open":12.65189,"high":12.65339,"low":12.65099,"close":12.65168,"volume":455.6400146484375},{"timestamp":1742367540000,"open":12.65169,"high":12.65249,"low":12.64688,"close":12.65209,"volume":323.80999755859375},{"timestamp":1742367600000,"open":12.65199,"high":12.65226,"low":12.64178,"close":12.64358,"volume":743.0700073242188},{"timestamp":1742367660000,"open":12.64357,"high":12.64636,"low":12.64011,"close":12.64378,"volume":531.1699829101562},{"timestamp":1742367720000,"open":12.64208,"high":12.64629,"low":12.64208,"close":12.64289,"volume":521.5900268554688},{"timestamp":1742367780000,"open":12.64279,"high":12.64667,"low":12.64279,"close":12.64357,"volume":330.5299987792969},{"timestamp":1742367840000,"open":12.64358,"high":12.64569,"low":12.64297,"close":12.64459,"volume":340.3399963378906},{"timestamp":1742367900000,"open":12.64459,"high":12.64578,"low":12.64338,"close":12.64509,"volume":380.7200012207031},{"timestamp":1742367960000,"open":12.64508,"high":12.64508,"low":12.63939,"close":12.64098,"volume":394.3999938964844},{"timestamp":1742368020000,"open":12.64098,"high":12.64199,"low":12.63838,"close":12.63858,"volume":345.55999755859375},{"timestamp":1742368080000,"open":12.63819,"high":12.64079,"low":12.63808,"close":12.63949,"volume":329.79998779296875},{"timestamp":1742368140000,"open":12.6394,"high":12.6435,"low":12.63909,"close":12.64279,"volume":445.45001220703125},{"timestamp":1742368200000,"open":12.64279,"high":12.64758,"low":12.64208,"close":12.64539,"volume":380.989990234375},{"timestamp":1742368260000,"open":12.64539,"high":12.64696,"low":12.64458,"close":12.64688,"volume":383.2099914550781},{"timestamp":1742368320000,"open":12.64669,"high":12.64799,"low":12.64577,"close":12.64748,"volume":382.3599853515625},{"timestamp":1742368380000,"open":12.64748,"high":12.64879,"low":12.64608,"close":12.64678,"volume":188.86000061035156},{"timestamp":1742368440000,"open":12.64618,"high":12.64692,"low":12.64288,"close":12.64468,"volume":304.2300109863281},{"timestamp":1742368500000,"open":12.64499,"high":12.64929,"low":12.64478,"close":12.64889,"volume":287.95001220703125},{"timestamp":1742368560000,"open":12.64918,"high":12.64919,"low":12.64478,"close":12.64478,"volume":321.9599914550781},{"timestamp":1742368620000,"open":12.64489,"high":12.64509,"low":12.64323,"close":12.64421,"volume":207.3800048828125},{"timestamp":1742368680000,"open":12.64419,"high":12.64488,"low":12.64269,"close":12.64359,"volume":192.97000122070312},{"timestamp":1742368740000,"open":12.64318,"high":12.64345,"low":12.64119,"close":12.64159,"volume":281.6700134277344},{"timestamp":1742368800000,"open":12.64126,"high":12.64194,"low":12.64019,"close":12.6404,"volume":371.8599853515625},{"timestamp":1742368860000,"open":12.6404,"high":12.64309,"low":12.64021,"close":12.64309,"volume":301.54998779296875},{"timestamp":1742368920000,"open":12.64338,"high":12.64528,"low":12.64238,"close":12.64351,"volume":454.5},{"timestamp":1742368980000,"open":12.64351,"high":12.64689,"low":12.64198,"close":12.64609,"volume":427.1600036621094},{"timestamp":1742369040000,"open":12.64615,"high":12.64622,"low":12.64318,"close":12.64318,"volume":307.1700134277344},{"timestamp":1742369100000,"open":12.64339,"high":12.64409,"low":12.64058,"close":12.64399,"volume":224.8300018310547},{"timestamp":1742369160000,"open":12.64379,"high":12.64729,"low":12.64358,"close":12.64628,"volume":377.5199890136719},{"timestamp":1742369220000,"open":12.64649,"high":12.64649,"low":12.64369,"close":12.64539,"volume":277.010009765625},{"timestamp":1742369280000,"open":12.64563,"high":12.64649,"low":12.64398,"close":12.64398,"volume":392.5400085449219},{"timestamp":1742369340000,"open":12.64629,"high":12.65128,"low":12.64629,"close":12.65128,"volume":284.54998779296875},{"timestamp":1742369400000,"open":12.65109,"high":12.65709,"low":12.64938,"close":12.65689,"volume":485.4200134277344},{"timestamp":1742369460000,"open":12.65709,"high":12.66339,"low":12.65709,"close":12.66269,"volume":246.77999877929688},{"timestamp":1742369520000,"open":12.66289,"high":12.66918,"low":12.66289,"close":12.66819,"volume":332.07000732421875},{"timestamp":1742369580000,"open":12.66828,"high":12.67029,"low":12.66509,"close":12.66908,"volume":129.72000122070312},{"timestamp":1742369640000,"open":12.66898,"high":12.67119,"low":12.66599,"close":12.67109,"volume":180.5399932861328},{"timestamp":1742369700000,"open":12.67088,"high":12.67539,"low":12.66948,"close":12.67538,"volume":197.58999633789062},{"timestamp":1742369760000,"open":12.67518,"high":12.67579,"low":12.66999,"close":12.67099,"volume":169.36000061035156},{"timestamp":1742369820000,"open":12.67098,"high":12.67249,"low":12.66349,"close":12.66969,"volume":468.30999755859375},{"timestamp":1742369880000,"open":12.66989,"high":12.66989,"low":12.66408,"close":12.66429,"volume":344.0299987792969},{"timestamp":1742369940000,"open":12.66429,"high":12.67419,"low":12.66141,"close":12.67419,"volume":423.2300109863281},{"timestamp":1742370000000,"open":12.67359,"high":12.67359,"low":12.66518,"close":12.66799,"volume":452.489990234375},{"timestamp":1742370060000,"open":12.66799,"high":12.66811,"low":12.66269,"close":12.66616,"volume":469.8399963378906},{"timestamp":1742370120000,"open":12.66614,"high":12.66614,"low":12.66066,"close":12.66581,"volume":436.4800109863281},{"timestamp":1742370180000,"open":12.66578,"high":12.66578,"low":12.65879,"close":12.6637,"volume":505.3599853515625},{"timestamp":1742370240000,"open":12.66363,"high":12.66728,"low":12.66079,"close":12.66329,"volume":327},{"timestamp":1742370300000,"open":12.66259,"high":12.66908,"low":12.66159,"close":12.66869,"volume":368.2900085449219},{"timestamp":1742370360000,"open":12.66863,"high":12.67645,"low":12.66797,"close":12.67559,"volume":499.2200012207031},{"timestamp":1742370420000,"open":12.67558,"high":12.67567,"low":12.67158,"close":12.67231,"volume":303.3800048828125},{"timestamp":1742370480000,"open":12.67228,"high":12.67229,"low":12.6657,"close":12.66908,"volume":364.8299865722656},{"timestamp":1742370540000,"open":12.66928,"high":12.66928,"low":12.6631,"close":12.66348,"volume":497.17999267578125},{"timestamp":1742370600000,"open":12.66198,"high":12.66309,"low":12.65939,"close":12.66058,"volume":410.5199890136719},{"timestamp":1742370660000,"open":12.66037,"high":12.66389,"low":12.65868,"close":12.65918,"volume":479.6199951171875},{"timestamp":1742370720000,"open":12.65839,"high":12.66195,"low":12.65789,"close":12.65988,"volume":437.3699951171875},{"timestamp":1742370780000,"open":12.65988,"high":12.66229,"low":12.65878,"close":12.66079,"volume":607.4400024414062},{"timestamp":1742370840000,"open":12.66098,"high":12.6685,"low":12.65939,"close":12.66839,"volume":531.4099731445312},{"timestamp":1742370900000,"open":12.66919,"high":12.67109,"low":12.66509,"close":12.66509,"volume":387.8500061035156},{"timestamp":1742370960000,"open":12.66509,"high":12.66588,"low":12.66278,"close":12.66328,"volume":467.489990234375},{"timestamp":1742371020000,"open":12.66278,"high":12.66759,"low":12.66278,"close":12.66669,"volume":441.7200012207031},{"timestamp":1742371080000,"open":12.66699,"high":12.66826,"low":12.66499,"close":12.66499,"volume":582.969970703125},{"timestamp":1742371140000,"open":12.66499,"high":12.66709,"low":12.66449,"close":12.66628,"volume":532.9500122070312},{"timestamp":1742371200000,"open":12.66654,"high":12.67348,"low":12.66319,"close":12.67288,"volume":904.0499877929688},{"timestamp":1742371260000,"open":12.67269,"high":12.67759,"low":12.67229,"close":12.67759,"volume":547},{"timestamp":1742371320000,"open":12.67778,"high":12.68187,"low":12.67748,"close":12.67943,"volume":336.29998779296875},{"timestamp":1742371380000,"open":12.67927,"high":12.68139,"low":12.67848,"close":12.68115,"volume":481.010009765625},{"timestamp":1742371440000,"open":12.68054,"high":12.68495,"low":12.68054,"close":12.68241,"volume":268.3800048828125},{"timestamp":1742371500000,"open":12.68215,"high":12.68929,"low":12.68068,"close":12.68878,"volume":238.02000427246094},{"timestamp":1742371560000,"open":12.68878,"high":12.69129,"low":12.68727,"close":12.68862,"volume":220.1699981689453},{"timestamp":1742371620000,"open":12.68832,"high":12.69235,"low":12.68739,"close":12.69106,"volume":265.9599914550781},{"timestamp":1742371680000,"open":12.69114,"high":12.69368,"low":12.69033,"close":12.69237,"volume":459},{"timestamp":1742371740000,"open":12.69239,"high":12.69505,"low":12.69198,"close":12.69334,"volume":421.9100036621094},{"timestamp":1742371800000,"open":12.69334,"high":12.6934,"low":12.68708,"close":12.68859,"volume":469.010009765625},{"timestamp":1742371860000,"open":12.68859,"high":12.68859,"low":12.68269,"close":12.68269,"volume":491.6400146484375},{"timestamp":1742371920000,"open":12.68328,"high":12.68459,"low":12.68238,"close":12.68399,"volume":529.719970703125},{"timestamp":1742371980000,"open":12.68418,"high":12.68479,"low":12.68138,"close":12.68229,"volume":348.2900085449219},{"timestamp":1742372040000,"open":12.68279,"high":12.68389,"low":12.67728,"close":12.67739,"volume":781.3200073242188},{"timestamp":1742372100000,"open":12.67738,"high":12.67759,"low":12.67548,"close":12.67599,"volume":405.3800048828125},{"timestamp":1742372160000,"open":12.67599,"high":12.67649,"low":12.67398,"close":12.67468,"volume":887.5900268554688},{"timestamp":1742372220000,"open":12.67469,"high":12.67519,"low":12.67328,"close":12.67507,"volume":425.9200134277344},{"timestamp":1742372280000,"open":12.67518,"high":12.67627,"low":12.67239,"close":12.67239,"volume":186.41000366210938},{"timestamp":1742372340000,"open":12.67218,"high":12.67349,"low":12.67117,"close":12.67349,"volume":473.4800109863281},{"timestamp":1742372400000,"open":12.67348,"high":12.67349,"low":12.66968,"close":12.66998,"volume":374.7300109863281},{"timestamp":1742372460000,"open":12.67038,"high":12.67039,"low":12.66799,"close":12.66849,"volume":451.260009765625},{"timestamp":1742372520000,"open":12.66848,"high":12.66988,"low":12.66668,"close":12.66959,"volume":362.4700012207031},{"timestamp":1742372580000,"open":12.66919,"high":12.67169,"low":12.66848,"close":12.67128,"volume":449.760009765625},{"timestamp":1742372640000,"open":12.67149,"high":12.67229,"low":12.67069,"close":12.67209,"volume":404.4599914550781},{"timestamp":1742372700000,"open":12.67209,"high":12.67209,"low":12.66958,"close":12.67109,"volume":303.2099914550781},{"timestamp":1742372760000,"open":12.67139,"high":12.67139,"low":12.66788,"close":12.66906,"volume":246},{"timestamp":1742372820000,"open":12.6686,"high":12.66989,"low":12.66807,"close":12.66959,"volume":237.2100067138672},{"timestamp":1742372880000,"open":12.66969,"high":12.67422,"low":12.66968,"close":12.67249,"volume":389.3399963378906},{"timestamp":1742372940000,"open":12.67259,"high":12.67649,"low":12.67109,"close":12.67468,"volume":436.5299987792969},{"timestamp":1742373000000,"open":12.67419,"high":12.68049,"low":12.67369,"close":12.68041,"volume":473.1499938964844},{"timestamp":1742373060000,"open":12.68041,"high":12.68079,"low":12.67478,"close":12.67628,"volume":459},{"timestamp":1742373120000,"open":12.67629,"high":12.67769,"low":12.67509,"close":12.67728,"volume":474.44000244140625},{"timestamp":1742373180000,"open":12.67729,"high":12.67759,"low":12.67508,"close":12.67508,"volume":199.6999969482422},{"timestamp":1742373240000,"open":12.67529,"high":12.67529,"low":12.67128,"close":12.67449,"volume":357.20001220703125},{"timestamp":1742373300000,"open":12.67459,"high":12.67459,"low":12.67187,"close":12.67208,"volume":339.55999755859375},{"timestamp":1742373360000,"open":12.67185,"high":12.67609,"low":12.67185,"close":12.67598,"volume":330.6199951171875},{"timestamp":1742373420000,"open":12.67588,"high":12.68089,"low":12.67548,"close":12.67829,"volume":473.17999267578125},{"timestamp":1742373480000,"open":12.67829,"high":12.67919,"low":12.67678,"close":12.67729,"volume":328.5},{"timestamp":1742373540000,"open":12.67739,"high":12.67739,"low":12.67319,"close":12.67397,"volume":239.10000610351562},{"timestamp":1742373600000,"open":12.67418,"high":12.67654,"low":12.67248,"close":12.67349,"volume":237.44000244140625},{"timestamp":1742373660000,"open":12.67329,"high":12.67359,"low":12.67079,"close":12.67079,"volume":617.0900268554688},{"timestamp":1742373720000,"open":12.67069,"high":12.67259,"low":12.67069,"close":12.67138,"volume":290.1300048828125},{"timestamp":1742373780000,"open":12.67139,"high":12.67199,"low":12.66905,"close":12.66929,"volume":438.25},{"timestamp":1742373840000,"open":12.66933,"high":12.67139,"low":12.66832,"close":12.67009,"volume":329.1499938964844},{"timestamp":1742373900000,"open":12.67019,"high":12.67019,"low":12.66752,"close":12.66899,"volume":272.94000244140625},{"timestamp":1742373960000,"open":12.66869,"high":12.66869,"low":12.66579,"close":12.66709,"volume":369.95001220703125},{"timestamp":1742374020000,"open":12.66728,"high":12.66788,"low":12.66669,"close":12.66698,"volume":71.7300033569336},{"timestamp":1742374080000,"open":12.66688,"high":12.66688,"low":12.66349,"close":12.66589,"volume":96.8499984741211},{"timestamp":1742374140000,"open":12.66598,"high":12.66739,"low":12.66449,"close":12.66509,"volume":1309.8900146484375},{"timestamp":1742374200000,"open":12.66508,"high":12.66519,"low":12.65969,"close":12.66058,"volume":406.6700134277344},{"timestamp":1742374260000,"open":12.66059,"high":12.66099,"low":12.65829,"close":12.65829,"volume":742.9500122070312},{"timestamp":1742374320000,"open":12.65828,"high":12.65899,"low":12.64779,"close":12.64779,"volume":481.7099914550781},{"timestamp":1742374380000,"open":12.64718,"high":12.64909,"low":12.64708,"close":12.64849,"volume":437.79998779296875},{"timestamp":1742374440000,"open":12.64848,"high":12.65349,"low":12.64738,"close":12.65328,"volume":611.6699829101562},{"timestamp":1742374500000,"open":12.65329,"high":12.65639,"low":12.65258,"close":12.65538,"volume":467.7099914550781},{"timestamp":1742374560000,"open":12.65428,"high":12.65468,"low":12.65248,"close":12.65268,"volume":248.30999755859375},{"timestamp":1742374620000,"open":12.65269,"high":12.65329,"low":12.65149,"close":12.65289,"volume":299.20001220703125},{"timestamp":1742374680000,"open":12.65308,"high":12.65329,"low":12.65088,"close":12.65108,"volume":299.7099914550781},{"timestamp":1742374740000,"open":12.65108,"high":12.65108,"low":12.64718,"close":12.64738,"volume":319.7300109863281},{"timestamp":1742374800000,"open":12.64669,"high":12.64779,"low":12.64529,"close":12.64688,"volume":333.2900085449219},{"timestamp":1742374860000,"open":12.64717,"high":12.64959,"low":12.64618,"close":12.64888,"volume":428.2099914550781},{"timestamp":1742374920000,"open":12.64928,"high":12.64999,"low":12.64698,"close":12.64949,"volume":375.0899963378906},{"timestamp":1742374980000,"open":12.64948,"high":12.64969,"low":12.64738,"close":12.64939,"volume":306.1000061035156},{"timestamp":1742375040000,"open":12.64998,"high":12.65458,"low":12.64998,"close":12.65359,"volume":299.8900146484375},{"timestamp":1742375100000,"open":12.65448,"high":12.65449,"low":12.65268,"close":12.65359,"volume":580.9500122070312},{"timestamp":1742375160000,"open":12.65359,"high":12.65478,"low":12.65248,"close":12.65329,"volume":409.92999267578125},{"timestamp":1742375220000,"open":12.65329,"high":12.65349,"low":12.65058,"close":12.65118,"volume":450.5899963378906},{"timestamp":1742375280000,"open":12.65099,"high":12.65148,"low":12.64879,"close":12.65099,"volume":502.55999755859375},{"timestamp":1742375340000,"open":12.65099,"high":12.65219,"low":12.65008,"close":12.65069,"volume":276.989990234375},{"timestamp":1742375400000,"open":12.65068,"high":12.65299,"low":12.64959,"close":12.64959,"volume":314.2300109863281},{"timestamp":1742375460000,"open":12.64939,"high":12.64979,"low":12.64688,"close":12.64705,"volume":203.5800018310547},{"timestamp":1742375520000,"open":12.64704,"high":12.64869,"low":12.64644,"close":12.64869,"volume":248.44000244140625},{"timestamp":1742375580000,"open":12.64818,"high":12.64818,"low":12.64398,"close":12.64418,"volume":517.280029296875},{"timestamp":1742375640000,"open":12.64418,"high":12.64519,"low":12.64284,"close":12.64324,"volume":456.2300109863281},{"timestamp":1742375700000,"open":12.64332,"high":12.64386,"low":12.64227,"close":12.64309,"volume":436.989990234375},{"timestamp":1742375760000,"open":12.6428,"high":12.64548,"low":12.64238,"close":12.64488,"volume":312.94000244140625},{"timestamp":1742375820000,"open":12.64489,"high":12.64539,"low":12.64259,"close":12.64319,"volume":326.6099853515625},{"timestamp":1742375880000,"open":12.64309,"high":12.64321,"low":12.64123,"close":12.64139,"volume":295.3900146484375},{"timestamp":1742375940000,"open":12.6413,"high":12.64209,"low":12.64009,"close":12.64048,"volume":165.8699951171875},{"timestamp":1742376000000,"open":12.63918,"high":12.63919,"low":12.63698,"close":12.63808,"volume":175.5},{"timestamp":1742376060000,"open":12.63789,"high":12.64079,"low":12.63788,"close":12.6389,"volume":314.6499938964844},{"timestamp":1742376120000,"open":12.63938,"high":12.64168,"low":12.63938,"close":12.64168,"volume":137.77000427246094},{"timestamp":1742376180000,"open":12.64188,"high":12.64189,"low":12.63829,"close":12.63829,"volume":336.9700012207031},{"timestamp":1742376240000,"open":12.63828,"high":12.64288,"low":12.63821,"close":12.64258,"volume":267.6199951171875},{"timestamp":1742376300000,"open":12.64218,"high":12.64359,"low":12.64089,"close":12.64318,"volume":405.42999267578125},{"timestamp":1742376360000,"open":12.64318,"high":12.64318,"low":12.63999,"close":12.63999,"volume":92.6500015258789},{"timestamp":1742376420000,"open":12.64019,"high":12.64041,"low":12.63839,"close":12.63958,"volume":293.5400085449219},{"timestamp":1742376480000,"open":12.63937,"high":12.64079,"low":12.63918,"close":12.64079,"volume":165.5},{"timestamp":1742376540000,"open":12.64018,"high":12.64049,"low":12.63658,"close":12.63659,"volume":268.3900146484375},{"timestamp":1742376600000,"open":12.63659,"high":12.63768,"low":12.63229,"close":12.63259,"volume":146},{"timestamp":1742376660000,"open":12.63228,"high":12.63659,"low":12.63109,"close":12.63578,"volume":174.07000732421875},{"timestamp":1742376720000,"open":12.63599,"high":12.64079,"low":12.63558,"close":12.64039,"volume":289.239990234375},{"timestamp":1742376780000,"open":12.64009,"high":12.64099,"low":12.63729,"close":12.63778,"volume":371.0199890136719},{"timestamp":1742376840000,"open":12.63789,"high":12.63879,"low":12.63689,"close":12.63719,"volume":128.41000366210938},{"timestamp":1742376900000,"open":12.63679,"high":12.63679,"low":12.63369,"close":12.63536,"volume":229.83999633789062},{"timestamp":1742376960000,"open":12.63529,"high":12.63659,"low":12.63422,"close":12.63459,"volume":272.7799987792969},{"timestamp":1742377020000,"open":12.63529,"high":12.63529,"low":12.62969,"close":12.63029,"volume":379.3900146484375},{"timestamp":1742377080000,"open":12.63029,"high":12.63052,"low":12.62799,"close":12.62959,"volume":351},{"timestamp":1742377140000,"open":12.62959,"high":12.63129,"low":12.62916,"close":12.63038,"volume":332.0299987792969},{"timestamp":1742377200000,"open":12.63039,"high":12.63059,"low":12.62714,"close":12.63039,"volume":432.5899963378906},{"timestamp":1742377260000,"open":12.63009,"high":12.63279,"low":12.62988,"close":12.63248,"volume":374.5199890136719},{"timestamp":1742377320000,"open":12.63228,"high":12.63429,"low":12.63108,"close":12.63358,"volume":124.95999908447266},{"timestamp":1742377380000,"open":12.63379,"high":12.63489,"low":12.63188,"close":12.63468,"volume":175.13999938964844},{"timestamp":1742377440000,"open":12.63488,"high":12.63509,"low":12.62899,"close":12.62919,"volume":222.2100067138672},{"timestamp":1742377500000,"open":12.62918,"high":12.62999,"low":12.62728,"close":12.62856,"volume":152.50999450683594},{"timestamp":1742377560000,"open":12.62854,"high":12.63019,"low":12.62853,"close":12.63019,"volume":212.25},{"timestamp":1742377620000,"open":12.62949,"high":12.63239,"low":12.62886,"close":12.63239,"volume":203.5},{"timestamp":1742377680000,"open":12.63202,"high":12.63479,"low":12.63123,"close":12.63456,"volume":236.80999755859375},{"timestamp":1742377740000,"open":12.63453,"high":12.63999,"low":12.63432,"close":12.63998,"volume":261.20001220703125},{"timestamp":1742377800000,"open":12.63998,"high":12.64059,"low":12.63749,"close":12.63749,"volume":382.67999267578125},{"timestamp":1742377860000,"open":12.63769,"high":12.64049,"low":12.63693,"close":12.64049,"volume":278.1700134277344},{"timestamp":1742377920000,"open":12.64049,"high":12.64189,"low":12.63948,"close":12.64128,"volume":183.08999633789062},{"timestamp":1742377980000,"open":12.64129,"high":12.64129,"low":12.63398,"close":12.63418,"volume":508.25},{"timestamp":1742378040000,"open":12.63409,"high":12.63518,"low":12.63361,"close":12.63429,"volume":198.72999572753906},{"timestamp":1742378100000,"open":12.63394,"high":12.63709,"low":12.63391,"close":12.63659,"volume":164.39999389648438},{"timestamp":1742378160000,"open":12.63749,"high":12.63928,"low":12.63628,"close":12.63891,"volume":192.42999267578125},{"timestamp":1742378220000,"open":12.63889,"high":12.64039,"low":12.63889,"close":12.63926,"volume":217.36000061035156},{"timestamp":1742378280000,"open":12.63926,"high":12.64484,"low":12.63911,"close":12.64343,"volume":200},{"timestamp":1742378340000,"open":12.64342,"high":12.64509,"low":12.64284,"close":12.6438,"volume":188.07000732421875},{"timestamp":1742378400000,"open":12.64401,"high":12.64918,"low":12.64233,"close":12.64238,"volume":126.63999938964844},{"timestamp":1742378460000,"open":12.64235,"high":12.64599,"low":12.64092,"close":12.64448,"volume":158.72000122070312},{"timestamp":1742378520000,"open":12.64449,"high":12.64618,"low":12.64261,"close":12.64414,"volume":102.63999938964844},{"timestamp":1742378580000,"open":12.64428,"high":12.64729,"low":12.64236,"close":12.64622,"volume":139.63999938964844},{"timestamp":1742378640000,"open":12.64602,"high":12.64808,"low":12.64546,"close":12.64678,"volume":181.83999633789062},{"timestamp":1742378700000,"open":12.64628,"high":12.64659,"low":12.64388,"close":12.64589,"volume":367.95001220703125},{"timestamp":1742378760000,"open":12.64528,"high":12.64789,"low":12.64369,"close":12.64369,"volume":152.3699951171875},{"timestamp":1742378820000,"open":12.64369,"high":12.64699,"low":12.64172,"close":12.64699,"volume":260.6499938964844},{"timestamp":1742378880000,"open":12.64648,"high":12.64818,"low":12.64629,"close":12.64679,"volume":254.86000061035156},{"timestamp":1742378940000,"open":12.64829,"high":12.64999,"low":12.6474,"close":12.6494,"volume":227.9600067138672},{"timestamp":1742379000000,"open":12.64957,"high":12.65478,"low":12.64938,"close":12.65438,"volume":243.52999877929688},{"timestamp":1742379060000,"open":12.65426,"high":12.65474,"low":12.65399,"close":12.65469,"volume":94.01000213623047},{"timestamp":1742379120000,"open":12.65469,"high":12.65509,"low":12.64918,"close":12.65049,"volume":580.510009765625},{"timestamp":1742379180000,"open":12.65049,"high":12.65109,"low":12.64778,"close":12.64778,"volume":430.55999755859375},{"timestamp":1742379240000,"open":12.64969,"high":12.65019,"low":12.64758,"close":12.64778,"volume":286.32000732421875},{"timestamp":1742379300000,"open":12.64778,"high":12.65018,"low":12.64778,"close":12.64858,"volume":348.6300048828125},{"timestamp":1742379360000,"open":12.64858,"high":12.64899,"low":12.64268,"close":12.64319,"volume":431.2900085449219},{"timestamp":1742379420000,"open":12.64319,"high":12.64479,"low":12.64179,"close":12.64479,"volume":338.9599914550781},{"timestamp":1742379480000,"open":12.64479,"high":12.64609,"low":12.64398,"close":12.64538,"volume":306.0400085449219},{"timestamp":1742379540000,"open":12.64528,"high":12.64528,"low":12.64208,"close":12.64226,"volume":336.1300048828125},{"timestamp":1742379600000,"open":12.64224,"high":12.6449,"low":12.64223,"close":12.64449,"volume":326.04998779296875},{"timestamp":1742379660000,"open":12.64481,"high":12.64549,"low":12.64338,"close":12.64338,"volume":212.4499969482422},{"timestamp":1742379720000,"open":12.64348,"high":12.64659,"low":12.64328,"close":12.64619,"volume":360.8599853515625},{"timestamp":1742379780000,"open":12.64639,"high":12.64649,"low":12.64364,"close":12.64519,"volume":343.3500061035156},{"timestamp":1742379840000,"open":12.64518,"high":12.64644,"low":12.64353,"close":12.64577,"volume":292.57000732421875},{"timestamp":1742379900000,"open":12.64585,"high":12.64585,"low":12.64347,"close":12.64353,"volume":381.8599853515625},{"timestamp":1742379960000,"open":12.64356,"high":12.64699,"low":12.64356,"close":12.64559,"volume":233.27000427246094},{"timestamp":1742380020000,"open":12.6456,"high":12.64629,"low":12.64469,"close":12.64469,"volume":202.55999755859375},{"timestamp":1742380080000,"open":12.64469,"high":12.64668,"low":12.64388,"close":12.64578,"volume":190.2899932861328},{"timestamp":1742380140000,"open":12.64546,"high":12.64668,"low":12.64458,"close":12.64498,"volume":161.5500030517578},{"timestamp":1742380200000,"open":12.64502,"high":12.64509,"low":12.64299,"close":12.64459,"volume":172.3000030517578},{"timestamp":1742380260000,"open":12.64458,"high":12.64459,"low":12.64298,"close":12.64319,"volume":104.08000183105469},{"timestamp":1742380320000,"open":12.64249,"high":12.64412,"low":12.64183,"close":12.64223,"volume":172.97000122070312},{"timestamp":1742380380000,"open":12.64224,"high":12.64288,"low":12.64109,"close":12.64209,"volume":128.86000061035156},{"timestamp":1742380440000,"open":12.64198,"high":12.64368,"low":12.64128,"close":12.64368,"volume":129.83999633789062},{"timestamp":1742380500000,"open":12.64369,"high":12.64369,"low":12.64188,"close":12.64188,"volume":353.8299865722656},{"timestamp":1742380560000,"open":12.64189,"high":12.64258,"low":12.64118,"close":12.64258,"volume":122.8499984741211},{"timestamp":1742380620000,"open":12.64238,"high":12.64278,"low":12.64179,"close":12.64198,"volume":144.1699981689453},{"timestamp":1742380680000,"open":12.64238,"high":12.64359,"low":12.64188,"close":12.64275,"volume":95.25},{"timestamp":1742380740000,"open":12.6428,"high":12.64469,"low":12.6428,"close":12.64388,"volume":169.17999267578125},{"timestamp":1742380800000,"open":12.64329,"high":12.64619,"low":12.64278,"close":12.64468,"volume":158.9499969482422},{"timestamp":1742380860000,"open":12.64469,"high":12.64469,"low":12.64198,"close":12.64248,"volume":100.88999938964844},{"timestamp":1742380920000,"open":12.64256,"high":12.64268,"low":12.64029,"close":12.64099,"volume":100.62000274658203},{"timestamp":1742380980000,"open":12.64039,"high":12.64268,"low":12.64001,"close":12.64001,"volume":136.47999572753906},{"timestamp":1742381040000,"open":12.64065,"high":12.64189,"low":12.63868,"close":12.63889,"volume":407.45001220703125},{"timestamp":1742381100000,"open":12.63889,"high":12.64019,"low":12.63778,"close":12.63969,"volume":295.57000732421875},{"timestamp":1742381160000,"open":12.64018,"high":12.64029,"low":12.63819,"close":12.63848,"volume":268.8500061035156},{"timestamp":1742381220000,"open":12.63828,"high":12.64049,"low":12.63638,"close":12.63928,"volume":118.08000183105469},{"timestamp":1742381280000,"open":12.63909,"high":12.64109,"low":12.63909,"close":12.64068,"volume":163.1999969482422},{"timestamp":1742381340000,"open":12.64088,"high":12.64119,"low":12.63859,"close":12.63898,"volume":231.1300048828125},{"timestamp":1742381400000,"open":12.63894,"high":12.63929,"low":12.63549,"close":12.63558,"volume":110.55000305175781},{"timestamp":1742381460000,"open":12.63578,"high":12.63639,"low":12.63449,"close":12.63519,"volume":214.13999938964844},{"timestamp":1742381520000,"open":12.63599,"high":12.63643,"low":12.63497,"close":12.63511,"volume":183.60000610351562},{"timestamp":1742381580000,"open":12.63513,"high":12.63728,"low":12.63508,"close":12.63636,"volume":270.6000061035156},{"timestamp":1742381640000,"open":12.63668,"high":12.63699,"low":12.63465,"close":12.63699,"volume":231.2899932861328},{"timestamp":1742381700000,"open":12.63678,"high":12.63799,"low":12.6357,"close":12.63712,"volume":158.3000030517578},{"timestamp":1742381760000,"open":12.63739,"high":12.63899,"low":12.63739,"close":12.63889,"volume":589.010009765625},{"timestamp":1742381820000,"open":12.63889,"high":12.63919,"low":12.63808,"close":12.63859,"volume":916.3599853515625},{"timestamp":1742381880000,"open":12.63859,"high":12.63909,"low":12.63818,"close":12.63868,"volume":979.2000122070312},{"timestamp":1742381940000,"open":12.63848,"high":12.63849,"low":12.63499,"close":12.63558,"volume":661.6799926757812},{"timestamp":1742382000000,"open":12.63518,"high":12.63569,"low":12.63418,"close":12.63439,"volume":634.77001953125},{"timestamp":1742382060000,"open":12.63438,"high":12.63439,"low":12.62969,"close":12.62998,"volume":343.67999267578125},{"timestamp":1742382120000,"open":12.62933,"high":12.62999,"low":12.62878,"close":12.62999,"volume":256.2699890136719},{"timestamp":1742382180000,"open":12.62968,"high":12.63288,"low":12.62968,"close":12.63189,"volume":148.99000549316406},{"timestamp":1742382240000,"open":12.63169,"high":12.63299,"low":12.63128,"close":12.63149,"volume":352.9800109863281},{"timestamp":1742382300000,"open":12.63149,"high":12.64398,"low":12.63048,"close":12.63868,"volume":295.3500061035156},{"timestamp":1742382360000,"open":12.63858,"high":12.64129,"low":12.63852,"close":12.63969,"volume":254.33999633789062},{"timestamp":1742382420000,"open":12.63968,"high":12.63968,"low":12.63698,"close":12.63799,"volume":151.36000061035156},{"timestamp":1742382480000,"open":12.63808,"high":12.64049,"low":12.63738,"close":12.64049,"volume":124.83000183105469},{"timestamp":1742382540000,"open":12.64029,"high":12.64189,"low":12.63828,"close":12.64189,"volume":159.25},{"timestamp":1742382600000,"open":12.64189,"high":12.64308,"low":12.64068,"close":12.64088,"volume":240.85000610351562},{"timestamp":1742382660000,"open":12.64089,"high":12.64109,"low":12.63918,"close":12.63938,"volume":318.25},{"timestamp":1742382720000,"open":12.63938,"high":12.63959,"low":12.63789,"close":12.63789,"volume":344.6099853515625},{"timestamp":1742382780000,"open":12.63789,"high":12.64029,"low":12.63648,"close":12.63908,"volume":495.5799865722656},{"timestamp":1742382840000,"open":12.63929,"high":12.63959,"low":12.63699,"close":12.63809,"volume":393.6199951171875},{"timestamp":1742382900000,"open":12.63769,"high":12.64202,"low":12.63768,"close":12.64019,"volume":432.45001220703125},{"timestamp":1742382960000,"open":12.64018,"high":12.64018,"low":12.63728,"close":12.63748,"volume":436.1700134277344},{"timestamp":1742383020000,"open":12.63749,"high":12.63889,"low":12.63729,"close":12.63808,"volume":283.739990234375},{"timestamp":1742383080000,"open":12.63808,"high":12.64019,"low":12.63659,"close":12.63809,"volume":573.4199829101562},{"timestamp":1742383140000,"open":12.63829,"high":12.63849,"low":12.63489,"close":12.63489,"volume":1050.300048828125},{"timestamp":1742383200000,"open":12.63488,"high":12.63659,"low":12.63368,"close":12.63429,"volume":526.4000244140625},{"timestamp":1742383260000,"open":12.63429,"high":12.63809,"low":12.63429,"close":12.63778,"volume":224.3699951171875},{"timestamp":1742383320000,"open":12.63758,"high":12.63829,"low":12.63738,"close":12.63758,"volume":146.67999267578125},{"timestamp":1742383380000,"open":12.63759,"high":12.63869,"low":12.63638,"close":12.63689,"volume":377.32000732421875},{"timestamp":1742383440000,"open":12.63648,"high":12.63789,"low":12.63528,"close":12.63608,"volume":227.47000122070312},{"timestamp":1742383500000,"open":12.63608,"high":12.63859,"low":12.63548,"close":12.63838,"volume":173.9499969482422},{"timestamp":1742383560000,"open":12.63799,"high":12.64318,"low":12.6373,"close":12.64259,"volume":196.3300018310547},{"timestamp":1742383620000,"open":12.64259,"high":12.64449,"low":12.64188,"close":12.64419,"volume":392.4200134277344},{"timestamp":1742383680000,"open":12.64414,"high":12.64429,"low":12.64219,"close":12.64219,"volume":277.510009765625},{"timestamp":1742383740000,"open":12.64249,"high":12.64469,"low":12.64209,"close":12.64449,"volume":143.08999633789062},{"timestamp":1742383800000,"open":12.64449,"high":12.64449,"low":12.63878,"close":12.63929,"volume":274.739990234375},{"timestamp":1742383860000,"open":12.63979,"high":12.63979,"low":12.63808,"close":12.63839,"volume":174.49000549316406},{"timestamp":1742383920000,"open":12.63829,"high":12.64138,"low":12.63589,"close":12.63589,"volume":178.5399932861328},{"timestamp":1742383980000,"open":12.63517,"high":12.63738,"low":12.63471,"close":12.63613,"volume":156.94000244140625},{"timestamp":1742384040000,"open":12.63612,"high":12.63718,"low":12.63568,"close":12.63619,"volume":193.6699981689453},{"timestamp":1742384100000,"open":12.63619,"high":12.63669,"low":12.63447,"close":12.63447,"volume":144.82000732421875},{"timestamp":1742384160000,"open":12.63447,"high":12.63619,"low":12.63446,"close":12.63618,"volume":106.56999969482422},{"timestamp":1742384220000,"open":12.63599,"high":12.63788,"low":12.63566,"close":12.63709,"volume":155.8000030517578},{"timestamp":1742384280000,"open":12.63769,"high":12.63789,"low":12.63358,"close":12.63419,"volume":528.1400146484375},{"timestamp":1742384340000,"open":12.63379,"high":12.63459,"low":12.63278,"close":12.63389,"volume":254.3699951171875},{"timestamp":1742384400000,"open":12.63388,"high":12.63639,"low":12.63388,"close":12.63532,"volume":128.35000610351562},{"timestamp":1742384460000,"open":12.63533,"high":12.63739,"low":12.63526,"close":12.63568,"volume":155.47000122070312},{"timestamp":1742384520000,"open":12.63648,"high":12.63649,"low":12.63318,"close":12.63428,"volume":275.8599853515625},{"timestamp":1742384580000,"open":12.63409,"high":12.63539,"low":12.63338,"close":12.63528,"volume":198.50999450683594},{"timestamp":1742384640000,"open":12.63539,"high":12.63949,"low":12.63449,"close":12.63675,"volume":286.2200012207031},{"timestamp":1742384700000,"open":12.63676,"high":12.63778,"low":12.63552,"close":12.63619,"volume":191.0399932861328},{"timestamp":1742384760000,"open":12.63629,"high":12.63829,"low":12.63629,"close":12.63689,"volume":265.7099914550781},{"timestamp":1742384820000,"open":12.63689,"high":12.63849,"low":12.63568,"close":12.63589,"volume":365.29998779296875},{"timestamp":1742384880000,"open":12.63588,"high":12.63718,"low":12.63588,"close":12.63649,"volume":156.77999877929688},{"timestamp":1742384940000,"open":12.63769,"high":12.63839,"low":12.63488,"close":12.63499,"volume":160.4199981689453},{"timestamp":1742385000000,"open":12.63498,"high":12.63639,"low":12.63458,"close":12.63559,"volume":84.36000061035156},{"timestamp":1742385060000,"open":12.63559,"high":12.63839,"low":12.63559,"close":12.63829,"volume":160.6300048828125},{"timestamp":1742385120000,"open":12.63808,"high":12.63939,"low":12.6377,"close":12.63827,"volume":221.8800048828125},{"timestamp":1742385180000,"open":12.63839,"high":12.63909,"low":12.63796,"close":12.63859,"volume":261.92999267578125},{"timestamp":1742385240000,"open":12.63847,"high":12.63979,"low":12.63709,"close":12.63729,"volume":178.27000427246094},{"timestamp":1742385300000,"open":12.63729,"high":12.63769,"low":12.63528,"close":12.63619,"volume":239.4199981689453},{"timestamp":1742385360000,"open":12.63678,"high":12.64688,"low":12.63538,"close":12.63985,"volume":317.2200012207031},{"timestamp":1742385420000,"open":12.63978,"high":12.64139,"low":12.63529,"close":12.63555,"volume":541.6799926757812},{"timestamp":1742385480000,"open":12.63549,"high":12.6361,"low":12.63054,"close":12.63359,"volume":346.45001220703125},{"timestamp":1742385540000,"open":12.63388,"high":12.63558,"low":12.63308,"close":12.63449,"volume":323.4100036621094},{"timestamp":1742385600000,"open":12.63439,"high":12.63639,"low":12.63278,"close":12.63309,"volume":521.8900146484375},{"timestamp":1742385660000,"open":12.63329,"high":12.63539,"low":12.62939,"close":12.62998,"volume":769.25},{"timestamp":1742385720000,"open":12.62999,"high":12.63127,"low":12.62848,"close":12.62998,"volume":490.6000061035156},{"timestamp":1742385780000,"open":12.62958,"high":12.63069,"low":12.62808,"close":12.62919,"volume":197.27999877929688},{"timestamp":1742385840000,"open":12.62899,"high":12.62899,"low":12.62553,"close":12.62609,"volume":299.5899963378906},{"timestamp":1742385900000,"open":12.62607,"high":12.62969,"low":12.62578,"close":12.62968,"volume":326.1400146484375},{"timestamp":1742385960000,"open":12.62968,"high":12.63338,"low":12.62968,"close":12.63288,"volume":518.5},{"timestamp":1742386020000,"open":12.63328,"high":12.63759,"low":12.63219,"close":12.63627,"volume":263.82000732421875},{"timestamp":1742386080000,"open":12.63625,"high":12.63899,"low":12.6356,"close":12.63619,"volume":138.77000427246094},{"timestamp":1742386140000,"open":12.63588,"high":12.63898,"low":12.63568,"close":12.63789,"volume":213.1999969482422},{"timestamp":1742386200000,"open":12.63909,"high":12.64139,"low":12.63909,"close":12.63969,"volume":337.760009765625},{"timestamp":1742386260000,"open":12.63983,"high":12.63983,"low":12.63748,"close":12.63839,"volume":168.3300018310547},{"timestamp":1742386320000,"open":12.63769,"high":12.63859,"low":12.63708,"close":12.63769,"volume":128.1999969482422},{"timestamp":1742386380000,"open":12.63789,"high":12.63849,"low":12.63588,"close":12.63599,"volume":356.0799865722656},{"timestamp":1742386440000,"open":12.63618,"high":12.63659,"low":12.63449,"close":12.63449,"volume":104.66999816894531},{"timestamp":1742386500000,"open":12.63449,"high":12.63489,"low":12.63338,"close":12.63438,"volume":200.10000610351562},{"timestamp":1742386560000,"open":12.63419,"high":12.63499,"low":12.63368,"close":12.63408,"volume":90.44999694824219},{"timestamp":1742386620000,"open":12.63418,"high":12.63669,"low":12.63329,"close":12.63554,"volume":158.8300018310547},{"timestamp":1742386680000,"open":12.63565,"high":12.63809,"low":12.63565,"close":12.63688,"volume":185.47999572753906},{"timestamp":1742386740000,"open":12.63689,"high":12.64138,"low":12.63679,"close":12.64119,"volume":245.24000549316406},{"timestamp":1742386800000,"open":12.64139,"high":12.64558,"low":12.64059,"close":12.64539,"volume":326.1700134277344},{"timestamp":1742386860000,"open":12.64539,"high":12.64539,"low":12.64063,"close":12.64191,"volume":357.8599853515625},{"timestamp":1742386920000,"open":12.64239,"high":12.64689,"low":12.64189,"close":12.64408,"volume":254.1699981689453},{"timestamp":1742386980000,"open":12.64408,"high":12.64479,"low":12.64318,"close":12.64349,"volume":302.94000244140625},{"timestamp":1742387040000,"open":12.64368,"high":12.64508,"low":12.64348,"close":12.64388,"volume":206.02999877929688},{"timestamp":1742387100000,"open":12.64408,"high":12.64529,"low":12.64287,"close":12.64519,"volume":184.72000122070312},{"timestamp":1742387160000,"open":12.64518,"high":12.64547,"low":12.63729,"close":12.63768,"volume":649.9299926757812},{"timestamp":1742387220000,"open":12.63749,"high":12.63839,"low":12.63508,"close":12.63529,"volume":843},{"timestamp":1742387280000,"open":12.63538,"high":12.63539,"low":12.63249,"close":12.63338,"volume":375.760009765625},{"timestamp":1742387340000,"open":12.63319,"high":12.63395,"low":12.63219,"close":12.63239,"volume":258.1700134277344},{"timestamp":1742387400000,"open":12.63248,"high":12.63249,"low":12.62968,"close":12.63159,"volume":500.4100036621094},{"timestamp":1742387460000,"open":12.63159,"high":12.63199,"low":12.63048,"close":12.63069,"volume":335.95001220703125},{"timestamp":1742387520000,"open":12.63088,"high":12.63399,"low":12.62999,"close":12.63019,"volume":483.8900146484375},{"timestamp":1742387580000,"open":12.63039,"high":12.63469,"low":12.63019,"close":12.63459,"volume":316.1600036621094},{"timestamp":1742387640000,"open":12.63438,"high":12.63489,"low":12.63368,"close":12.63449,"volume":344.8500061035156},{"timestamp":1742387700000,"open":12.63448,"high":12.63618,"low":12.63438,"close":12.63588,"volume":341.6700134277344},{"timestamp":1742387760000,"open":12.63549,"high":12.63579,"low":12.63444,"close":12.63458,"volume":256.1499938964844},{"timestamp":1742387820000,"open":12.63499,"high":12.63649,"low":12.63469,"close":12.63628,"volume":208.72000122070312},{"timestamp":1742387880000,"open":12.63678,"high":12.63868,"low":12.63619,"close":12.63798,"volume":92.6500015258789},{"timestamp":1742387940000,"open":12.63779,"high":12.63889,"low":12.63709,"close":12.63739,"volume":77.87999725341797},{"timestamp":1742388000000,"open":12.63698,"high":12.64258,"low":12.63679,"close":12.64219,"volume":337.0400085449219},{"timestamp":1742388060000,"open":12.64198,"high":12.64208,"low":12.63908,"close":12.63959,"volume":331.3800048828125},{"timestamp":1742388120000,"open":12.64038,"high":12.64129,"low":12.63821,"close":12.63869,"volume":275.70001220703125},{"timestamp":1742388180000,"open":12.63849,"high":12.63868,"low":12.63718,"close":12.63759,"volume":224.89999389648438},{"timestamp":1742388240000,"open":12.63778,"high":12.63899,"low":12.63349,"close":12.63879,"volume":333.29998779296875},{"timestamp":1742388300000,"open":12.63867,"high":12.64045,"low":12.63518,"close":12.63929,"volume":246.6999969482422},{"timestamp":1742388360000,"open":12.63929,"high":12.63932,"low":12.63629,"close":12.63629,"volume":382.8399963378906},{"timestamp":1742388420000,"open":12.63629,"high":12.63649,"low":12.63365,"close":12.63366,"volume":649.1199951171875},{"timestamp":1742388480000,"open":12.63366,"high":12.63619,"low":12.63365,"close":12.63619,"volume":389.6700134277344},{"timestamp":1742388540000,"open":12.63619,"high":12.63619,"low":12.62968,"close":12.62998,"volume":643.7100219726562},{"timestamp":1742388600000,"open":12.62998,"high":12.63146,"low":12.62908,"close":12.63146,"volume":366.7200012207031},{"timestamp":1742388660000,"open":12.63126,"high":12.63479,"low":12.63125,"close":12.63392,"volume":323.70001220703125},{"timestamp":1742388720000,"open":12.63392,"high":12.63492,"low":12.63348,"close":12.63431,"volume":178.39999389648438},{"timestamp":1742388780000,"open":12.63439,"high":12.63549,"low":12.63083,"close":12.63122,"volume":351.92999267578125},{"timestamp":1742388840000,"open":12.63122,"high":12.6316,"low":12.6283,"close":12.62988,"volume":344.5},{"timestamp":1742388900000,"open":12.62968,"high":12.63149,"low":12.62739,"close":12.63049,"volume":433.8800048828125},{"timestamp":1742388960000,"open":12.63048,"high":12.63108,"low":12.62669,"close":12.62695,"volume":561.8099975585938},{"timestamp":1742389020000,"open":12.62696,"high":12.62839,"low":12.62612,"close":12.62718,"volume":333.45001220703125},{"timestamp":1742389080000,"open":12.62778,"high":12.63219,"low":12.62648,"close":12.63218,"volume":372.8999938964844},{"timestamp":1742389140000,"open":12.63239,"high":12.63449,"low":12.63178,"close":12.63289,"volume":666.2100219726562},{"timestamp":1742389200000,"open":12.63289,"high":12.63324,"low":12.63048,"close":12.63199,"volume":469.1199951171875},{"timestamp":1742389260000,"open":12.63199,"high":12.63429,"low":12.63178,"close":12.63308,"volume":705.8699951171875},{"timestamp":1742389320000,"open":12.63339,"high":12.63469,"low":12.63131,"close":12.63408,"volume":448.7799987792969},{"timestamp":1742389380000,"open":12.63448,"high":12.63639,"low":12.63039,"close":12.63138,"volume":370.9100036621094},{"timestamp":1742389440000,"open":12.63138,"high":12.63138,"low":12.62469,"close":12.62469,"volume":277.0799865722656},{"timestamp":1742389500000,"open":12.62469,"high":12.62579,"low":12.62358,"close":12.62558,"volume":345.0400085449219},{"timestamp":1742389560000,"open":12.62489,"high":12.62489,"low":12.62156,"close":12.62342,"volume":282.739990234375},{"timestamp":1742389620000,"open":12.62342,"high":12.62509,"low":12.62298,"close":12.62509,"volume":253.44000244140625},{"timestamp":1742389680000,"open":12.62432,"high":12.62539,"low":12.62119,"close":12.62138,"volume":205.97999572753906},{"timestamp":1742389740000,"open":12.62068,"high":12.62369,"low":12.61972,"close":12.62348,"volume":314.6199951171875},{"timestamp":1742389800000,"open":12.62348,"high":12.62498,"low":12.62248,"close":12.62498,"volume":1007.5499877929688},{"timestamp":1742389860000,"open":12.62499,"high":12.62558,"low":12.62298,"close":12.62439,"volume":474.7900085449219},{"timestamp":1742389920000,"open":12.62439,"high":12.62439,"low":12.62087,"close":12.62087,"volume":344.9599914550781},{"timestamp":1742389980000,"open":12.62087,"high":12.62168,"low":12.61917,"close":12.61938,"volume":101.56999969482422},{"timestamp":1742390040000,"open":12.61917,"high":12.61938,"low":12.61817,"close":12.61817,"volume":151.83999633789062},{"timestamp":1742390100000,"open":12.61817,"high":12.62009,"low":12.61817,"close":12.61848,"volume":383.4800109863281},{"timestamp":1742390160000,"open":12.61888,"high":12.62319,"low":12.61848,"close":12.62309,"volume":552.77001953125},{"timestamp":1742390220000,"open":12.62289,"high":12.62409,"low":12.62098,"close":12.62198,"volume":683.0800170898438},{"timestamp":1742390280000,"open":12.62199,"high":12.62218,"low":12.61948,"close":12.61978,"volume":192.60000610351562},{"timestamp":1742390340000,"open":12.61949,"high":12.62368,"low":12.61949,"close":12.62368,"volume":391.57000732421875},{"timestamp":1742390400000,"open":12.62339,"high":12.62429,"low":12.62049,"close":12.62119,"volume":448.19000244140625},{"timestamp":1742390460000,"open":12.62128,"high":12.62309,"low":12.61879,"close":12.61909,"volume":791.1599731445312},{"timestamp":1742390520000,"open":12.61908,"high":12.62339,"low":12.61799,"close":12.62218,"volume":538.2000122070312},{"timestamp":1742390580000,"open":12.62219,"high":12.62389,"low":12.62199,"close":12.62299,"volume":688.2100219726562},{"timestamp":1742390640000,"open":12.62269,"high":12.62639,"low":12.62138,"close":12.62169,"volume":655.52001953125},{"timestamp":1742390700000,"open":12.62169,"high":12.62468,"low":12.62118,"close":12.62468,"volume":222.77999877929688},{"timestamp":1742390760000,"open":12.62518,"high":12.63142,"low":12.62479,"close":12.63069,"volume":361.2099914550781},{"timestamp":1742390820000,"open":12.63108,"high":12.63439,"low":12.62999,"close":12.63349,"volume":354.32000732421875},{"timestamp":1742390880000,"open":12.63358,"high":12.63358,"low":12.63109,"close":12.63178,"volume":95.8499984741211},{"timestamp":1742390940000,"open":12.63199,"high":12.63418,"low":12.62989,"close":12.63358,"volume":232.99000549316406},{"timestamp":1742391000000,"open":12.63376,"high":12.63689,"low":12.63103,"close":12.63459,"volume":531.7999877929688},{"timestamp":1742391060000,"open":12.63389,"high":12.63399,"low":12.63003,"close":12.63294,"volume":470.510009765625},{"timestamp":1742391120000,"open":12.63291,"high":12.63819,"low":12.63118,"close":12.63779,"volume":745.6199951171875},{"timestamp":1742391180000,"open":12.63758,"high":12.63779,"low":12.63438,"close":12.63438,"volume":825.2899780273438},{"timestamp":1742391240000,"open":12.63438,"high":12.63439,"low":12.63228,"close":12.63359,"volume":1110.0400390625},{"timestamp":1742391300000,"open":12.63359,"high":12.63479,"low":12.63258,"close":12.63258,"volume":353.32000732421875},{"timestamp":1742391360000,"open":12.63259,"high":12.63259,"low":12.62826,"close":12.62896,"volume":369.2200012207031},{"timestamp":1742391420000,"open":12.62906,"high":12.62951,"low":12.62823,"close":12.62899,"volume":267.25},{"timestamp":1742391480000,"open":12.62869,"high":12.63233,"low":12.62869,"close":12.63198,"volume":613.8800048828125},{"timestamp":1742391540000,"open":12.63188,"high":12.63349,"low":12.63138,"close":12.63299,"volume":553.0399780273438},{"timestamp":1742391600000,"open":12.63299,"high":12.63479,"low":12.63009,"close":12.63149,"volume":416.6499938964844},{"timestamp":1742391660000,"open":12.63119,"high":12.63188,"low":12.62726,"close":12.62749,"volume":187.89999389648438},{"timestamp":1742391720000,"open":12.62779,"high":12.62869,"low":12.62459,"close":12.62528,"volume":378.4100036621094},{"timestamp":1742391780000,"open":12.62498,"high":12.63788,"low":12.62378,"close":12.63628,"volume":419.07000732421875},{"timestamp":1742391840000,"open":12.63613,"high":12.63678,"low":12.63294,"close":12.63445,"volume":368.6700134277344},{"timestamp":1742391900000,"open":12.63444,"high":12.63866,"low":12.63444,"close":12.63866,"volume":342.7900085449219},{"timestamp":1742391960000,"open":12.63863,"high":12.63955,"low":12.63709,"close":12.63888,"volume":450.4100036621094},{"timestamp":1742392020000,"open":12.63909,"high":12.64059,"low":12.63858,"close":12.63949,"volume":868.989990234375},{"timestamp":1742392080000,"open":12.63987,"high":12.64379,"low":12.63967,"close":12.64049,"volume":542.75},{"timestamp":1742392140000,"open":12.63988,"high":12.64289,"low":12.63968,"close":12.64168,"volume":335.2300109863281},{"timestamp":1742392200000,"open":12.64219,"high":12.64659,"low":12.64219,"close":12.64628,"volume":300.4200134277344},{"timestamp":1742392260000,"open":12.64629,"high":12.64649,"low":12.64238,"close":12.64258,"volume":798.8499755859375},{"timestamp":1742392320000,"open":12.64259,"high":12.64259,"low":12.63988,"close":12.64079,"volume":1105.199951171875},{"timestamp":1742392380000,"open":12.64079,"high":12.64159,"low":12.63688,"close":12.63739,"volume":910.739990234375},{"timestamp":1742392440000,"open":12.63719,"high":12.64498,"low":12.63688,"close":12.64208,"volume":1098.719970703125},{"timestamp":1742392500000,"open":12.64209,"high":12.64608,"low":12.64068,"close":12.64559,"volume":839.989990234375},{"timestamp":1742392560000,"open":12.64588,"high":12.64789,"low":12.64519,"close":12.64758,"volume":398.3599853515625},{"timestamp":1742392620000,"open":12.64749,"high":12.64848,"low":12.64458,"close":12.64629,"volume":680.5499877929688},{"timestamp":1742392680000,"open":12.64609,"high":12.64664,"low":12.63989,"close":12.64018,"volume":452.3999938964844},{"timestamp":1742392740000,"open":12.6401,"high":12.64149,"low":12.63738,"close":12.63779,"volume":869.47998046875},{"timestamp":1742392800000,"open":12.63778,"high":12.63789,"low":12.63358,"close":12.63448,"volume":959.989990234375},{"timestamp":1742392860000,"open":12.63409,"high":12.63659,"low":12.63208,"close":12.63659,"volume":677.4299926757812},{"timestamp":1742392920000,"open":12.63649,"high":12.63799,"low":12.63598,"close":12.63799,"volume":327.1300048828125},{"timestamp":1742392980000,"open":12.63746,"high":12.64159,"low":12.63687,"close":12.64148,"volume":476.45001220703125},{"timestamp":1742393040000,"open":12.64148,"high":12.64201,"low":12.63715,"close":12.64007,"volume":369.6700134277344},{"timestamp":1742393100000,"open":12.63967,"high":12.64275,"low":12.63875,"close":12.63959,"volume":351.07000732421875},{"timestamp":1742393160000,"open":12.63959,"high":12.64579,"low":12.63948,"close":12.64569,"volume":872.75},{"timestamp":1742393220000,"open":12.64569,"high":12.64649,"low":12.64469,"close":12.64548,"volume":1151.0899658203125},{"timestamp":1742393280000,"open":12.64548,"high":12.64709,"low":12.64508,"close":12.6458,"volume":589.9400024414062},{"timestamp":1742393340000,"open":12.64579,"high":12.6488,"low":12.64569,"close":12.64728,"volume":496.4200134277344},{"timestamp":1742393400000,"open":12.64718,"high":12.64939,"low":12.64635,"close":12.64675,"volume":589.3099975585938},{"timestamp":1742393460000,"open":12.64635,"high":12.64636,"low":12.64485,"close":12.64563,"volume":244.63999938964844},{"timestamp":1742393520000,"open":12.64544,"high":12.6518,"low":12.64543,"close":12.65169,"volume":233.1699981689453},{"timestamp":1742393580000,"open":12.65166,"high":12.65574,"low":12.65149,"close":12.65383,"volume":273.5},{"timestamp":1742393640000,"open":12.65382,"high":12.65821,"low":12.65253,"close":12.65724,"volume":314.8900146484375},{"timestamp":1742393700000,"open":12.65722,"high":12.6631,"low":12.65722,"close":12.66307,"volume":274.6499938964844},{"timestamp":1742393760000,"open":12.6631,"high":12.66789,"low":12.66229,"close":12.66788,"volume":440.1000061035156},{"timestamp":1742393820000,"open":12.66809,"high":12.67288,"low":12.66727,"close":12.67159,"volume":396.57000732421875},{"timestamp":1742393880000,"open":12.67149,"high":12.67795,"low":12.67149,"close":12.67677,"volume":322.0400085449219},{"timestamp":1742393940000,"open":12.67676,"high":12.67777,"low":12.67189,"close":12.67338,"volume":384.010009765625},{"timestamp":1742394000000,"open":12.67339,"high":12.67339,"low":12.66869,"close":12.67029,"volume":710.3699951171875},{"timestamp":1742394060000,"open":12.67048,"high":12.67399,"low":12.66158,"close":12.66419,"volume":823.8800048828125},{"timestamp":1742394120000,"open":12.66419,"high":12.66669,"low":12.66169,"close":12.66249,"volume":639.9500122070312},{"timestamp":1742394180000,"open":12.66258,"high":12.66539,"low":12.66238,"close":12.66238,"volume":416.6400146484375},{"timestamp":1742394240000,"open":12.66204,"high":12.66259,"low":12.65943,"close":12.65979,"volume":381.3299865722656},{"timestamp":1742394300000,"open":12.65989,"high":12.66089,"low":12.65688,"close":12.65828,"volume":763.010009765625},{"timestamp":1742394360000,"open":12.65838,"high":12.66149,"low":12.65709,"close":12.65818,"volume":387.6499938964844},{"timestamp":1742394420000,"open":12.65799,"high":12.66509,"low":12.65779,"close":12.66368,"volume":709.7100219726562},{"timestamp":1742394480000,"open":12.66359,"high":12.66439,"low":12.66223,"close":12.66388,"volume":489.82000732421875},{"timestamp":1742394540000,"open":12.66388,"high":12.6672,"low":12.66329,"close":12.66702,"volume":453.1400146484375},{"timestamp":1742394600000,"open":12.66718,"high":12.67201,"low":12.66678,"close":12.67201,"volume":403.70001220703125},{"timestamp":1742394660000,"open":12.67182,"high":12.67449,"low":12.67018,"close":12.67119,"volume":641.969970703125},{"timestamp":1742394720000,"open":12.67119,"high":12.67269,"low":12.66996,"close":12.67261,"volume":286.6300048828125},{"timestamp":1742394780000,"open":12.6726,"high":12.67424,"low":12.67241,"close":12.67424,"volume":227.60000610351562},{"timestamp":1742394840000,"open":12.67424,"high":12.67549,"low":12.67309,"close":12.67398,"volume":203.50999450683594},{"timestamp":1742394900000,"open":12.67378,"high":12.67444,"low":12.67107,"close":12.67178,"volume":371.2099914550781},{"timestamp":1742394960000,"open":12.67179,"high":12.67179,"low":12.66839,"close":12.66939,"volume":535.97998046875},{"timestamp":1742395020000,"open":12.66938,"high":12.66969,"low":12.66609,"close":12.66629,"volume":449.6499938964844},{"timestamp":1742395080000,"open":12.66628,"high":12.66689,"low":12.66378,"close":12.66488,"volume":546.7999877929688},{"timestamp":1742395140000,"open":12.66509,"high":12.66529,"low":12.66019,"close":12.66199,"volume":565.1599731445312},{"timestamp":1742395200000,"open":12.66219,"high":12.66359,"low":12.66089,"close":12.66148,"volume":369.8599853515625},{"timestamp":1742395260000,"open":12.66128,"high":12.66228,"low":12.65999,"close":12.66029,"volume":299.19000244140625},{"timestamp":1742395320000,"open":12.65994,"high":12.66126,"low":12.65869,"close":12.65979,"volume":539.3400268554688},{"timestamp":1742395380000,"open":12.66005,"high":12.66149,"low":12.65899,"close":12.66089,"volume":372.6199951171875},{"timestamp":1742395440000,"open":12.66108,"high":12.66551,"low":12.66077,"close":12.66501,"volume":362.25},{"timestamp":1742395500000,"open":12.66493,"high":12.66629,"low":12.66399,"close":12.66628,"volume":342.489990234375},{"timestamp":1742395560000,"open":12.66618,"high":12.66629,"low":12.66189,"close":12.66308,"volume":294.19000244140625},{"timestamp":1742395620000,"open":12.66258,"high":12.66389,"low":12.66079,"close":12.66309,"volume":331.95001220703125},{"timestamp":1742395680000,"open":12.66309,"high":12.66378,"low":12.66008,"close":12.66109,"volume":287.4700012207031},{"timestamp":1742395740000,"open":12.66069,"high":12.66598,"low":12.66069,"close":12.66598,"volume":407.0199890136719},{"timestamp":1742395800000,"open":12.66599,"high":12.66739,"low":12.66398,"close":12.66449,"volume":800.1500244140625},{"timestamp":1742395860000,"open":12.66468,"high":12.66588,"low":12.66406,"close":12.66539,"volume":309.4100036621094},{"timestamp":1742395920000,"open":12.66548,"high":12.66608,"low":12.66329,"close":12.66389,"volume":817.8900146484375},{"timestamp":1742395980000,"open":12.66448,"high":12.66598,"low":12.66158,"close":12.66158,"volume":693.969970703125},{"timestamp":1742396040000,"open":12.66119,"high":12.66539,"low":12.66008,"close":12.665,"volume":478.44000244140625},{"timestamp":1742396100000,"open":12.665,"high":12.66767,"low":12.66451,"close":12.66742,"volume":484.75},{"timestamp":1742396160000,"open":12.66742,"high":12.66842,"low":12.66608,"close":12.66635,"volume":426.6600036621094},{"timestamp":1742396220000,"open":12.66675,"high":12.66905,"low":12.66668,"close":12.669,"volume":473.2200012207031},{"timestamp":1742396280000,"open":12.66905,"high":12.66938,"low":12.66698,"close":12.66849,"volume":415.6199951171875},{"timestamp":1742396340000,"open":12.66848,"high":12.66848,"low":12.66238,"close":12.66269,"volume":982.4400024414062},{"timestamp":1742396400000,"open":12.66249,"high":12.66389,"low":12.66099,"close":12.66299,"volume":874.4199829101562},{"timestamp":1742396460000,"open":12.66299,"high":12.66449,"low":12.66149,"close":12.66168,"volume":816.1599731445312},{"timestamp":1742396520000,"open":12.66239,"high":12.66259,"low":12.65969,"close":12.66259,"volume":673.9600219726562},{"timestamp":1742396580000,"open":12.66258,"high":12.66289,"low":12.66148,"close":12.66239,"volume":312.70001220703125},{"timestamp":1742396640000,"open":12.66199,"high":12.66199,"low":12.65909,"close":12.65969,"volume":235.25999450683594},{"timestamp":1742396700000,"open":12.65929,"high":12.66079,"low":12.65768,"close":12.65939,"volume":315.3999938964844},{"timestamp":1742396760000,"open":12.65919,"high":12.65969,"low":12.65599,"close":12.65629,"volume":315.1600036621094},{"timestamp":1742396820000,"open":12.65569,"high":12.65669,"low":12.65278,"close":12.65368,"volume":243.2899932861328},{"timestamp":1742396880000,"open":12.65349,"high":12.65519,"low":12.65268,"close":12.65449,"volume":718.530029296875},{"timestamp":1742396940000,"open":12.65449,"high":12.65559,"low":12.65179,"close":12.65419,"volume":451.6300048828125},{"timestamp":1742397000000,"open":12.65399,"high":12.65829,"low":12.65329,"close":12.65789,"volume":337.19000244140625},{"timestamp":1742397060000,"open":12.65768,"high":12.65769,"low":12.65471,"close":12.65618,"volume":303.8900146484375},{"timestamp":1742397120000,"open":12.65619,"high":12.66071,"low":12.65608,"close":12.66069,"volume":248.85000610351562},{"timestamp":1742397180000,"open":12.66071,"high":12.66189,"low":12.65999,"close":12.66168,"volume":283.6300048828125},{"timestamp":1742397240000,"open":12.66189,"high":12.66681,"low":12.66055,"close":12.6652,"volume":341.4700012207031},{"timestamp":1742397300000,"open":12.66541,"high":12.66597,"low":12.6647,"close":12.66487,"volume":231.47999572753906},{"timestamp":1742397360000,"open":12.66522,"high":12.66592,"low":12.66461,"close":12.66575,"volume":271.8299865722656},{"timestamp":1742397420000,"open":12.66574,"high":12.66661,"low":12.66485,"close":12.66568,"volume":483.9599914550781},{"timestamp":1742397480000,"open":12.66639,"high":12.67599,"low":12.66509,"close":12.67568,"volume":561.5900268554688},{"timestamp":1742397540000,"open":12.67558,"high":12.67987,"low":12.67418,"close":12.67459,"volume":331.0400085449219},{"timestamp":1742397600000,"open":12.67461,"high":12.67859,"low":12.6733,"close":12.67859,"volume":441.19000244140625},{"timestamp":1742397660000,"open":12.67859,"high":12.67899,"low":12.67526,"close":12.67526,"volume":553.8200073242188},{"timestamp":1742397720000,"open":12.67532,"high":12.67598,"low":12.67389,"close":12.6741,"volume":258.6099853515625},{"timestamp":1742397780000,"open":12.67449,"high":12.67639,"low":12.67365,"close":12.67388,"volume":142.30999755859375},{"timestamp":1742397840000,"open":12.67376,"high":12.67509,"low":12.67059,"close":12.67081,"volume":453.6000061035156},{"timestamp":1742397900000,"open":12.67108,"high":12.67129,"low":12.66697,"close":12.67088,"volume":303.1600036621094},{"timestamp":1742397960000,"open":12.67089,"high":12.67089,"low":12.66648,"close":12.66648,"volume":296.1300048828125},{"timestamp":1742398020000,"open":12.66689,"high":12.67069,"low":12.66669,"close":12.66958,"volume":319.42999267578125},{"timestamp":1742398080000,"open":12.66964,"high":12.67121,"low":12.66618,"close":12.67051,"volume":364.6300048828125},{"timestamp":1742398140000,"open":12.67052,"high":12.67148,"low":12.67008,"close":12.67039,"volume":313.54998779296875},{"timestamp":1742398200000,"open":12.67039,"high":12.67159,"low":12.66919,"close":12.66968,"volume":482.7699890136719},{"timestamp":1742398260000,"open":12.66999,"high":12.67108,"low":12.66798,"close":12.67078,"volume":234.77000427246094},{"timestamp":1742398320000,"open":12.67058,"high":12.67199,"low":12.66949,"close":12.67059,"volume":401.7900085449219},{"timestamp":1742398380000,"open":12.67078,"high":12.67479,"low":12.66878,"close":12.66888,"volume":625.5399780273438},{"timestamp":1742398440000,"open":12.66908,"high":12.67669,"low":12.66759,"close":12.67579,"volume":542.5999755859375},{"timestamp":1742398500000,"open":12.67578,"high":12.67579,"low":12.67338,"close":12.67448,"volume":875.5900268554688},{"timestamp":1742398560000,"open":12.67449,"high":12.67769,"low":12.67398,"close":12.67769,"volume":401.67999267578125},{"timestamp":1742398620000,"open":12.67769,"high":12.68129,"low":12.67738,"close":12.68058,"volume":282.9700012207031},{"timestamp":1742398680000,"open":12.68069,"high":12.68409,"low":12.68028,"close":12.68349,"volume":365.3500061035156},{"timestamp":1742398740000,"open":12.68368,"high":12.69379,"low":12.68309,"close":12.69288,"volume":438.489990234375},{"timestamp":1742398800000,"open":12.69249,"high":12.69909,"low":12.68909,"close":12.69868,"volume":500.010009765625},{"timestamp":1742398860000,"open":12.69869,"high":12.69979,"low":12.69658,"close":12.69848,"volume":562.72998046875},{"timestamp":1742398920000,"open":12.69849,"high":12.69899,"low":12.69318,"close":12.69319,"volume":667.9500122070312},{"timestamp":1742398980000,"open":12.69318,"high":12.69319,"low":12.68889,"close":12.68889,"volume":523.9400024414062},{"timestamp":1742399040000,"open":12.68889,"high":12.69069,"low":12.68764,"close":12.68779,"volume":428.8500061035156},{"timestamp":1742399100000,"open":12.68779,"high":12.69279,"low":12.68579,"close":12.69278,"volume":266.0400085449219},{"timestamp":1742399160000,"open":12.69259,"high":12.69299,"low":12.69178,"close":12.69208,"volume":646.4600219726562},{"timestamp":1742399220000,"open":12.69219,"high":12.69429,"low":12.69048,"close":12.69429,"volume":336.6000061035156},{"timestamp":1742399280000,"open":12.69408,"high":12.69408,"low":12.69198,"close":12.69339,"volume":257.5899963378906},{"timestamp":1742399340000,"open":12.69403,"high":12.69898,"low":12.69403,"close":12.69894,"volume":352.9200134277344},{"timestamp":1742399400000,"open":12.69893,"high":12.70239,"low":12.69778,"close":12.70228,"volume":392.3599853515625},{"timestamp":1742399460000,"open":12.70228,"high":12.70279,"low":12.70168,"close":12.70179,"volume":451.0799865722656},{"timestamp":1742399520000,"open":12.70179,"high":12.70489,"low":12.70039,"close":12.70489,"volume":285.8699951171875},{"timestamp":1742399580000,"open":12.70518,"high":12.70519,"low":12.69537,"close":12.69548,"volume":364.45001220703125},{"timestamp":1742399640000,"open":12.69498,"high":12.69735,"low":12.69498,"close":12.69625,"volume":370.3599853515625},{"timestamp":1742399700000,"open":12.69637,"high":12.69714,"low":12.69528,"close":12.69549,"volume":258.0799865722656},{"timestamp":1742399760000,"open":12.69547,"high":12.69568,"low":12.69419,"close":12.69529,"volume":387.8399963378906},{"timestamp":1742399820000,"open":12.69538,"high":12.69548,"low":12.69299,"close":12.69398,"volume":450.5899963378906},{"timestamp":1742399880000,"open":12.69389,"high":12.70019,"low":12.69369,"close":12.69919,"volume":511.05999755859375},{"timestamp":1742399940000,"open":12.69869,"high":12.69899,"low":12.69758,"close":12.69829,"volume":696.2000122070312},{"timestamp":1742400000000,"open":12.69809,"high":12.70019,"low":12.69779,"close":12.69858,"volume":620.47998046875},{"timestamp":1742400060000,"open":12.69848,"high":12.69909,"low":12.69618,"close":12.69699,"volume":388.1300048828125},{"timestamp":1742400120000,"open":12.69688,"high":12.70148,"low":12.69688,"close":12.70139,"volume":269.9200134277344},{"timestamp":1742400180000,"open":12.70169,"high":12.70569,"low":12.70169,"close":12.70568,"volume":294.69000244140625},{"timestamp":1742400240000,"open":12.70568,"high":12.707,"low":12.70429,"close":12.70609,"volume":301.4700012207031},{"timestamp":1742400300000,"open":12.70648,"high":12.70789,"low":12.70619,"close":12.70789,"volume":390.3900146484375},{"timestamp":1742400360000,"open":12.70789,"high":12.70868,"low":12.70628,"close":12.70825,"volume":413.8800048828125},{"timestamp":1742400420000,"open":12.70869,"high":12.70886,"low":12.70581,"close":12.70749,"volume":345.69000244140625},{"timestamp":1742400480000,"open":12.70719,"high":12.70999,"low":12.70719,"close":12.70949,"volume":329.3299865722656},{"timestamp":1742400540000,"open":12.70989,"high":12.71019,"low":12.70784,"close":12.70784,"volume":256.54998779296875},{"timestamp":1742400600000,"open":12.70798,"high":12.71859,"low":12.70798,"close":12.71778,"volume":414.2300109863281},{"timestamp":1742400660000,"open":12.71779,"high":12.71789,"low":12.71468,"close":12.71598,"volume":719.22998046875},{"timestamp":1742400720000,"open":12.71599,"high":12.71599,"low":12.71398,"close":12.71529,"volume":556.8200073242188},{"timestamp":1742400780000,"open":12.71579,"high":12.71579,"low":12.71439,"close":12.71498,"volume":269.79998779296875},{"timestamp":1742400840000,"open":12.71519,"high":12.71786,"low":12.71338,"close":12.71714,"volume":358.29998779296875},{"timestamp":1742400900000,"open":12.71762,"high":12.72219,"low":12.71589,"close":12.72209,"volume":335.29998779296875},{"timestamp":1742400960000,"open":12.72199,"high":12.72268,"low":12.71739,"close":12.71959,"volume":370.8500061035156},{"timestamp":1742401020000,"open":12.71945,"high":12.72129,"low":12.71829,"close":12.71868,"volume":347.1199951171875},{"timestamp":1742401080000,"open":12.71849,"high":12.71849,"low":12.71578,"close":12.71578,"volume":259.44000244140625},{"timestamp":1742401140000,"open":12.71489,"high":12.71659,"low":12.71489,"close":12.71559,"volume":229.02999877929688},{"timestamp":1742401200000,"open":12.71579,"high":12.71579,"low":12.71448,"close":12.71518,"volume":217.10000610351562},{"timestamp":1742401260000,"open":12.71498,"high":12.71624,"low":12.71439,"close":12.71623,"volume":213.25999450683594},{"timestamp":1742401320000,"open":12.71603,"high":12.71685,"low":12.71198,"close":12.71198,"volume":249.52999877929688},{"timestamp":1742401380000,"open":12.7119,"high":12.71397,"low":12.71076,"close":12.7116,"volume":285.92999267578125},{"timestamp":1742401440000,"open":12.7116,"high":12.71179,"low":12.70438,"close":12.70469,"volume":366.3900146484375},{"timestamp":1742401500000,"open":12.70469,"high":12.70469,"low":12.70059,"close":12.70099,"volume":265.260009765625},{"timestamp":1742401560000,"open":12.70079,"high":12.70199,"low":12.69978,"close":12.70039,"volume":249.38999938964844},{"timestamp":1742401620000,"open":12.70089,"high":12.70289,"low":12.70049,"close":12.70269,"volume":179.94000244140625},{"timestamp":1742401680000,"open":12.70258,"high":12.70409,"low":12.70198,"close":12.70279,"volume":289.5},{"timestamp":1742401740000,"open":12.70294,"high":12.70329,"low":12.69989,"close":12.70039,"volume":221.61000061035156},{"timestamp":1742401800000,"open":12.70038,"high":12.70038,"low":12.69579,"close":12.69619,"volume":430.20001220703125},{"timestamp":1742401860000,"open":12.69619,"high":12.69759,"low":12.69399,"close":12.69399,"volume":549.8699951171875},{"timestamp":1742401920000,"open":12.69341,"high":12.69609,"low":12.68978,"close":12.69098,"volume":708.969970703125},{"timestamp":1742401980000,"open":12.69131,"high":12.69859,"low":12.69131,"close":12.69468,"volume":464.19000244140625},{"timestamp":1742402040000,"open":12.69468,"high":12.69469,"low":12.69198,"close":12.69364,"volume":412.1199951171875},{"timestamp":1742402100000,"open":12.69363,"high":12.70039,"low":12.69349,"close":12.69779,"volume":406.2300109863281},{"timestamp":1742402160000,"open":12.69798,"high":12.69999,"low":12.69788,"close":12.69899,"volume":344.3599853515625},{"timestamp":1742402220000,"open":12.69919,"high":12.70029,"low":12.69788,"close":12.70029,"volume":705.8300170898438},{"timestamp":1742402280000,"open":12.70019,"high":12.70119,"low":12.69978,"close":12.70119,"volume":114.1500015258789},{"timestamp":1742402340000,"open":12.70079,"high":12.70128,"low":12.69959,"close":12.69979,"volume":185.10000610351562},{"timestamp":1742402400000,"open":12.69998,"high":12.70018,"low":12.69768,"close":12.69799,"volume":268.55999755859375},{"timestamp":1742402460000,"open":12.69779,"high":12.69839,"low":12.69538,"close":12.69618,"volume":346.19000244140625},{"timestamp":1742402520000,"open":12.69638,"high":12.69719,"low":12.69498,"close":12.69498,"volume":239.6699981689453},{"timestamp":1742402580000,"open":12.69499,"high":12.69579,"low":12.69358,"close":12.69438,"volume":508.8399963378906},{"timestamp":1742402640000,"open":12.69438,"high":12.69649,"low":12.69178,"close":12.69589,"volume":358.989990234375},{"timestamp":1742402700000,"open":12.69609,"high":12.69798,"low":12.69538,"close":12.69539,"volume":354.8999938964844},{"timestamp":1742402760000,"open":12.69529,"high":12.69699,"low":12.69509,"close":12.69518,"volume":207.8699951171875},{"timestamp":1742402820000,"open":12.69549,"high":12.69579,"low":12.69448,"close":12.69479,"volume":311.9800109863281},{"timestamp":1742402880000,"open":12.69479,"high":12.69499,"low":12.69298,"close":12.69428,"volume":293.0899963378906},{"timestamp":1742402940000,"open":12.69419,"high":12.69549,"low":12.69361,"close":12.69419,"volume":247.42999267578125},{"timestamp":1742403000000,"open":12.69399,"high":12.69848,"low":12.69366,"close":12.69649,"volume":301.3500061035156},{"timestamp":1742403060000,"open":12.69659,"high":12.69659,"low":12.69169,"close":12.69169,"volume":300.7900085449219},{"timestamp":1742403120000,"open":12.6917,"high":12.69299,"low":12.69139,"close":12.69139,"volume":392.5799865722656},{"timestamp":1742403180000,"open":12.69129,"high":12.69398,"low":12.69129,"close":12.69389,"volume":253.27999877929688},{"timestamp":1742403240000,"open":12.69388,"high":12.69489,"low":12.69319,"close":12.69409,"volume":402.2900085449219},{"timestamp":1742403300000,"open":12.69409,"high":12.69409,"low":12.69089,"close":12.69128,"volume":549.4500122070312},{"timestamp":1742403360000,"open":12.69119,"high":12.69179,"low":12.68829,"close":12.68878,"volume":459.8999938964844},{"timestamp":1742403420000,"open":12.68858,"high":12.69139,"low":12.68668,"close":12.68958,"volume":895.8300170898438},{"timestamp":1742403480000,"open":12.68949,"high":12.69099,"low":12.68918,"close":12.69089,"volume":435.6400146484375},{"timestamp":1742403540000,"open":12.69068,"high":12.69229,"low":12.69068,"close":12.69218,"volume":1037.9200439453125},{"timestamp":1742403600000,"open":12.69218,"high":12.69219,"low":12.68919,"close":12.68919,"volume":600.5999755859375},{"timestamp":1742403660000,"open":12.68889,"high":12.6929,"low":12.68889,"close":12.69079,"volume":344.0799865722656},{"timestamp":1742403720000,"open":12.69088,"high":12.69129,"low":12.68979,"close":12.69049,"volume":662.3099975585938},{"timestamp":1742403780000,"open":12.69069,"high":12.69109,"low":12.68789,"close":12.68869,"volume":395.5199890136719},{"timestamp":1742403840000,"open":12.68968,"high":12.68969,"low":12.68378,"close":12.68418,"volume":337.67999267578125},{"timestamp":1742403900000,"open":12.68409,"high":12.68499,"low":12.68369,"close":12.68438,"volume":309.260009765625},{"timestamp":1742403960000,"open":12.68428,"high":12.68649,"low":12.68428,"close":12.68619,"volume":201.50999450683594},{"timestamp":1742404020000,"open":12.68609,"high":12.68819,"low":12.68419,"close":12.68488,"volume":393.44000244140625},{"timestamp":1742404080000,"open":12.68529,"high":12.68779,"low":12.68458,"close":12.68729,"volume":583.52001953125},{"timestamp":1742404140000,"open":12.68729,"high":12.69206,"low":12.68709,"close":12.68968,"volume":816.5999755859375},{"timestamp":1742404200000,"open":12.68968,"high":12.68969,"low":12.68689,"close":12.68689,"volume":700.239990234375},{"timestamp":1742404260000,"open":12.68679,"high":12.69099,"low":12.68668,"close":12.69058,"volume":597.3300170898438},{"timestamp":1742404320000,"open":12.69069,"high":12.69089,"low":12.68918,"close":12.68969,"volume":577.8699951171875},{"timestamp":1742404380000,"open":12.68969,"high":12.68988,"low":12.68719,"close":12.68988,"volume":303.8900146484375},{"timestamp":1742404440000,"open":12.68998,"high":12.68998,"low":12.68726,"close":12.68736,"volume":368.6000061035156},{"timestamp":1742404500000,"open":12.68734,"high":12.68742,"low":12.68563,"close":12.6859,"volume":304.4800109863281},{"timestamp":1742404560000,"open":12.68592,"high":12.68609,"low":12.68303,"close":12.68303,"volume":527.6400146484375},{"timestamp":1742404620000,"open":12.68297,"high":12.68508,"low":12.68128,"close":12.68139,"volume":338.739990234375},{"timestamp":1742404680000,"open":12.68048,"high":12.68279,"low":12.67909,"close":12.68248,"volume":652.280029296875},{"timestamp":1742404740000,"open":12.68279,"high":12.68439,"low":12.68278,"close":12.68349,"volume":519.8900146484375},{"timestamp":1742404800000,"open":12.68348,"high":12.68519,"low":12.68348,"close":12.68518,"volume":387.9700012207031},{"timestamp":1742404860000,"open":12.68539,"high":12.68629,"low":12.68458,"close":12.68599,"volume":625.9500122070312},{"timestamp":1742404920000,"open":12.68589,"high":12.68668,"low":12.68558,"close":12.68608,"volume":256.5899963378906},{"timestamp":1742404980000,"open":12.68638,"high":12.69088,"low":12.68548,"close":12.69088,"volume":314.54998779296875},{"timestamp":1742405040000,"open":12.69073,"high":12.69081,"low":12.68798,"close":12.68798,"volume":209.75999450683594},{"timestamp":1742405100000,"open":12.68778,"high":12.68809,"low":12.68629,"close":12.68778,"volume":657.1199951171875},{"timestamp":1742405160000,"open":12.68778,"high":12.69019,"low":12.68678,"close":12.68729,"volume":677.4199829101562},{"timestamp":1742405220000,"open":12.68709,"high":12.68769,"low":12.68639,"close":12.68728,"volume":326.6000061035156},{"timestamp":1742405280000,"open":12.68728,"high":12.68869,"low":12.68719,"close":12.68808,"volume":287.1000061035156},{"timestamp":1742405340000,"open":12.68758,"high":12.69129,"low":12.68729,"close":12.69039,"volume":335.95001220703125},{"timestamp":1742405400000,"open":12.69019,"high":12.69029,"low":12.68729,"close":12.68729,"volume":323.1000061035156},{"timestamp":1742405460000,"open":12.68729,"high":12.68739,"low":12.68599,"close":12.68639,"volume":251.2899932861328},{"timestamp":1742405520000,"open":12.68639,"high":12.68714,"low":12.68348,"close":12.68389,"volume":599.1500244140625},{"timestamp":1742405580000,"open":12.68389,"high":12.68579,"low":12.68328,"close":12.68579,"volume":909.7999877929688},{"timestamp":1742405640000,"open":12.68579,"high":12.68599,"low":12.68358,"close":12.68388,"volume":793.1199951171875},{"timestamp":1742405700000,"open":12.68388,"high":12.68478,"low":12.68319,"close":12.68339,"volume":472.2300109863281},{"timestamp":1742405760000,"open":12.68288,"high":12.68408,"low":12.68259,"close":12.68299,"volume":214.72999572753906},{"timestamp":1742405820000,"open":12.68338,"high":12.68459,"low":12.68299,"close":12.68459,"volume":319.5199890136719},{"timestamp":1742405880000,"open":12.68469,"high":12.68619,"low":12.68468,"close":12.68488,"volume":171.5399932861328},{"timestamp":1742405940000,"open":12.68469,"high":12.69039,"low":12.68469,"close":12.69039,"volume":196.57000732421875},{"timestamp":1742406000000,"open":12.69039,"high":12.69039,"low":12.68729,"close":12.68789,"volume":303.8399963378906},{"timestamp":1742406060000,"open":12.68779,"high":12.68839,"low":12.68638,"close":12.68638,"volume":298.8900146484375},{"timestamp":1742406120000,"open":12.68608,"high":12.68849,"low":12.68488,"close":12.68849,"volume":457.94000244140625},{"timestamp":1742406180000,"open":12.68849,"high":12.68889,"low":12.68758,"close":12.68759,"volume":750.5999755859375},{"timestamp":1742406240000,"open":12.68778,"high":12.68779,"low":12.6858,"close":12.68658,"volume":693.5},{"timestamp":1742406300000,"open":12.68638,"high":12.68659,"low":12.68298,"close":12.68469,"volume":495.80999755859375},{"timestamp":1742406360000,"open":12.68439,"high":12.68729,"low":12.68408,"close":12.68699,"volume":350.1600036621094},{"timestamp":1742406420000,"open":12.68808,"high":12.68809,"low":12.68679,"close":12.68729,"volume":314.5},{"timestamp":1742406480000,"open":12.68739,"high":12.68759,"low":12.68443,"close":12.68468,"volume":240.86000061035156},{"timestamp":1742406540000,"open":12.68429,"high":12.68469,"low":12.68358,"close":12.68368,"volume":382.3399963378906},{"timestamp":1742406600000,"open":12.68349,"high":12.68539,"low":12.68349,"close":12.68431,"volume":478.5799865722656},{"timestamp":1742406660000,"open":12.68422,"high":12.68609,"low":12.6838,"close":12.68578,"volume":552.0499877929688},{"timestamp":1742406720000,"open":12.68578,"high":12.68749,"low":12.68453,"close":12.68528,"volume":423.1300048828125},{"timestamp":1742406780000,"open":12.68509,"high":12.68659,"low":12.68499,"close":12.68529,"volume":468.29998779296875},{"timestamp":1742406840000,"open":12.68549,"high":12.68559,"low":12.68328,"close":12.68389,"volume":523.1699829101562},{"timestamp":1742406900000,"open":12.68408,"high":12.68659,"low":12.68408,"close":12.68569,"volume":317.2099914550781},{"timestamp":1742406960000,"open":12.68579,"high":12.68692,"low":12.68446,"close":12.68653,"volume":306.8599853515625},{"timestamp":1742407020000,"open":12.68738,"high":12.68749,"low":12.68598,"close":12.68625,"volume":818.9099731445312},{"timestamp":1742407080000,"open":12.68624,"high":12.68825,"low":12.68555,"close":12.68818,"volume":371.8599853515625},{"timestamp":1742407140000,"open":12.68805,"high":12.68819,"low":12.67946,"close":12.68038,"volume":262.57000732421875},{"timestamp":1742407200000,"open":12.68038,"high":12.69207,"low":12.67496,"close":12.68662,"volume":593.489990234375},{"timestamp":1742407260000,"open":12.68625,"high":12.69054,"low":12.67153,"close":12.67654,"volume":494.0799865722656},{"timestamp":1742407320000,"open":12.67674,"high":12.68972,"low":12.67424,"close":12.68393,"volume":438.3399963378906},{"timestamp":1742407380000,"open":12.68475,"high":12.69009,"low":12.6843,"close":12.68799,"volume":490.70001220703125},{"timestamp":1742407440000,"open":12.68799,"high":12.69349,"low":12.68798,"close":12.69219,"volume":343.17999267578125},{"timestamp":1742407500000,"open":12.69219,"high":12.69309,"low":12.68569,"close":12.68724,"volume":449.2200012207031},{"timestamp":1742407560000,"open":12.68742,"high":12.6904,"low":12.68609,"close":12.68678,"volume":456.3500061035156},{"timestamp":1742407620000,"open":12.68629,"high":12.69249,"low":12.68628,"close":12.69249,"volume":382.6300048828125},{"timestamp":1742407680000,"open":12.69213,"high":12.69812,"low":12.68995,"close":12.69647,"volume":440.1000061035156},{"timestamp":1742407740000,"open":12.69629,"high":12.7004,"low":12.69369,"close":12.69439,"volume":499.9599914550781},{"timestamp":1742407800000,"open":12.69459,"high":12.69608,"low":12.6931,"close":12.69459,"volume":423.2799987792969},{"timestamp":1742407860000,"open":12.69439,"high":12.70239,"low":12.69411,"close":12.69878,"volume":557.969970703125},{"timestamp":1742407920000,"open":12.69879,"high":12.70219,"low":12.69688,"close":12.70089,"volume":532.3800048828125},{"timestamp":1742407980000,"open":12.70089,"high":12.70279,"low":12.70068,"close":12.70109,"volume":271.6099853515625},{"timestamp":1742408040000,"open":12.7006,"high":12.70312,"low":12.69849,"close":12.69928,"volume":361.32000732421875},{"timestamp":1742408100000,"open":12.69948,"high":12.70149,"low":12.6978,"close":12.70059,"volume":491.19000244140625},{"timestamp":1742408160000,"open":12.70059,"high":12.70239,"low":12.69868,"close":12.69899,"volume":305.1000061035156},{"timestamp":1742408220000,"open":12.69959,"high":12.70199,"low":12.69899,"close":12.70165,"volume":621.3800048828125},{"timestamp":1742408280000,"open":12.70161,"high":12.70269,"low":12.70066,"close":12.70269,"volume":628.6599731445312},{"timestamp":1742408340000,"open":12.70269,"high":12.70499,"low":12.70049,"close":12.70168,"volume":915.3800048828125},{"timestamp":1742408400000,"open":12.70179,"high":12.70209,"low":12.69669,"close":12.70059,"volume":392.9200134277344},{"timestamp":1742408460000,"open":12.70059,"high":12.70458,"low":12.70008,"close":12.70079,"volume":388.1700134277344},{"timestamp":1742408520000,"open":12.70099,"high":12.70509,"low":12.69993,"close":12.70509,"volume":361.3699951171875},{"timestamp":1742408580000,"open":12.70502,"high":12.71088,"low":12.70502,"close":12.71088,"volume":409.25},{"timestamp":1742408640000,"open":12.71091,"high":12.71569,"low":12.71043,"close":12.71529,"volume":525.6900024414062},{"timestamp":1742408700000,"open":12.71528,"high":12.71607,"low":12.71281,"close":12.71379,"volume":387.8599853515625},{"timestamp":1742408760000,"open":12.71318,"high":12.71619,"low":12.71119,"close":12.71329,"volume":522.1199951171875},{"timestamp":1742408820000,"open":12.71329,"high":12.71329,"low":12.70259,"close":12.70469,"volume":489.5199890136719},{"timestamp":1742408880000,"open":12.70469,"high":12.70519,"low":12.70009,"close":12.70029,"volume":615.219970703125},{"timestamp":1742408940000,"open":12.70029,"high":12.70238,"low":12.70008,"close":12.70019,"volume":344.05999755859375},{"timestamp":1742409000000,"open":12.70019,"high":12.70389,"low":12.69748,"close":12.70139,"volume":815.530029296875},{"timestamp":1742409060000,"open":12.70139,"high":12.70858,"low":12.70118,"close":12.70668,"volume":465.19000244140625},{"timestamp":1742409120000,"open":12.70669,"high":12.70902,"low":12.70525,"close":12.70902,"volume":526.6300048828125},{"timestamp":1742409180000,"open":12.7089,"high":12.71267,"low":12.7085,"close":12.71177,"volume":510.5799865722656},{"timestamp":1742409240000,"open":12.71156,"high":12.71637,"low":12.71068,"close":12.71633,"volume":555.8499755859375},{"timestamp":1742409300000,"open":12.71632,"high":12.71801,"low":12.71446,"close":12.71541,"volume":409.5299987792969},{"timestamp":1742409360000,"open":12.71735,"high":12.72233,"low":12.71726,"close":12.72131,"volume":435.54998779296875},{"timestamp":1742409420000,"open":12.72211,"high":12.72409,"low":12.72009,"close":12.72108,"volume":475.6600036621094},{"timestamp":1742409480000,"open":12.72109,"high":12.72109,"low":12.71497,"close":12.71499,"volume":569.280029296875},{"timestamp":1742409540000,"open":12.71496,"high":12.71709,"low":12.7114,"close":12.71709,"volume":599.27001953125},{"timestamp":1742409600000,"open":12.71819,"high":12.72169,"low":12.71788,"close":12.71808,"volume":988.9099731445312},{"timestamp":1742409660000,"open":12.71809,"high":12.72196,"low":12.71718,"close":12.72139,"volume":810.9000244140625},{"timestamp":1742409720000,"open":12.7216,"high":12.726,"low":12.71154,"close":12.71359,"volume":468.3399963378906},{"timestamp":1742409780000,"open":12.71364,"high":12.7157,"low":12.70752,"close":12.71474,"volume":412.7099914550781},{"timestamp":1742409840000,"open":12.71494,"high":12.71828,"low":12.71296,"close":12.71804,"volume":341.1000061035156},{"timestamp":1742409900000,"open":12.71879,"high":12.72419,"low":12.71709,"close":12.71808,"volume":592.780029296875},{"timestamp":1742409960000,"open":12.71809,"high":12.71858,"low":12.71211,"close":12.71302,"volume":450.2300109863281},{"timestamp":1742410020000,"open":12.71302,"high":12.71789,"low":12.71259,"close":12.71613,"volume":353.0799865722656},{"timestamp":1742410080000,"open":12.71588,"high":12.71819,"low":12.71248,"close":12.71248,"volume":602.77001953125},{"timestamp":1742410140000,"open":12.71248,"high":12.71689,"low":12.71248,"close":12.71528,"volume":609.9500122070312},{"timestamp":1742410200000,"open":12.71498,"high":12.71839,"low":12.71069,"close":12.71106,"volume":522.9099731445312},{"timestamp":1742410260000,"open":12.7108,"high":12.71509,"low":12.70972,"close":12.71248,"volume":386.9100036621094},{"timestamp":1742410320000,"open":12.71285,"high":12.71679,"low":12.71155,"close":12.71249,"volume":617.9500122070312},{"timestamp":1742410380000,"open":12.71248,"high":12.71989,"low":12.71138,"close":12.71958,"volume":560.989990234375},{"timestamp":1742410440000,"open":12.71959,"high":12.72019,"low":12.71488,"close":12.71568,"volume":898.780029296875},{"timestamp":1742410500000,"open":12.71586,"high":12.71676,"low":12.71211,"close":12.71558,"volume":422.82000732421875},{"timestamp":1742410560000,"open":12.71677,"high":12.71889,"low":12.71548,"close":12.71708,"volume":510.9700012207031},{"timestamp":1742410620000,"open":12.71699,"high":12.72169,"low":12.71668,"close":12.72149,"volume":1006.0900268554688},{"timestamp":1742410680000,"open":12.72148,"high":12.72269,"low":12.71799,"close":12.72269,"volume":429.7900085449219},{"timestamp":1742410740000,"open":12.72268,"high":12.72448,"low":12.71853,"close":12.72192,"volume":449.2099914550781},{"timestamp":1742410800000,"open":12.72216,"high":12.72218,"low":12.71547,"close":12.71547,"volume":410.95001220703125},{"timestamp":1742410860000,"open":12.71508,"high":12.71548,"low":12.70979,"close":12.70999,"volume":431.0299987792969},{"timestamp":1742410920000,"open":12.71079,"high":12.71765,"low":12.71058,"close":12.71555,"volume":516.97998046875},{"timestamp":1742410980000,"open":12.71554,"high":12.71863,"low":12.7152,"close":12.71699,"volume":373.2699890136719},{"timestamp":1742411040000,"open":12.71666,"high":12.71959,"low":12.71532,"close":12.71765,"volume":315.3599853515625},{"timestamp":1742411100000,"open":12.71749,"high":12.71919,"low":12.71499,"close":12.71668,"volume":433.489990234375},{"timestamp":1742411160000,"open":12.71707,"high":12.72108,"low":12.71688,"close":12.72069,"volume":462.5199890136719},{"timestamp":1742411220000,"open":12.72109,"high":12.72699,"low":12.72056,"close":12.72679,"volume":352.4200134277344},{"timestamp":1742411280000,"open":12.72679,"high":12.73046,"low":12.72503,"close":12.72659,"volume":488.5899963378906},{"timestamp":1742411340000,"open":12.72645,"high":12.73019,"low":12.72569,"close":12.72849,"volume":820.1900024414062},{"timestamp":1742411400000,"open":12.72859,"high":12.72979,"low":12.72598,"close":12.72629,"volume":856},{"timestamp":1742411460000,"open":12.72659,"high":12.72659,"low":12.72051,"close":12.72428,"volume":754.75},{"timestamp":1742411520000,"open":12.72431,"high":12.72745,"low":12.72399,"close":12.72654,"volume":419.7200012207031},{"timestamp":1742411580000,"open":12.72673,"high":12.72741,"low":12.72309,"close":12.72536,"volume":337.42999267578125},{"timestamp":1742411640000,"open":12.72537,"high":12.72583,"low":12.72164,"close":12.72329,"volume":478.8999938964844},{"timestamp":1742411700000,"open":12.72349,"high":12.72639,"low":12.72339,"close":12.72423,"volume":494.6700134277344},{"timestamp":1742411760000,"open":12.72416,"high":12.72469,"low":12.7219,"close":12.7219,"volume":442.8399963378906},{"timestamp":1742411820000,"open":12.72099,"high":12.72209,"low":12.71869,"close":12.72178,"volume":1291.0999755859375},{"timestamp":1742411880000,"open":12.72178,"high":12.72299,"low":12.71988,"close":12.72179,"volume":788.5800170898438},{"timestamp":1742411940000,"open":12.72179,"high":12.72179,"low":12.71518,"close":12.71679,"volume":830.8800048828125},{"timestamp":1742412000000,"open":12.71648,"high":12.71799,"low":12.71548,"close":12.71758,"volume":1354},{"timestamp":1742412060000,"open":12.71759,"high":12.71759,"low":12.71328,"close":12.71539,"volume":657.9000244140625},{"timestamp":1742412120000,"open":12.71546,"high":12.71879,"low":12.71538,"close":12.71668,"volume":739.3200073242188},{"timestamp":1742412180000,"open":12.71668,"high":12.71709,"low":12.70908,"close":12.70908,"volume":1044.25},{"timestamp":1742412240000,"open":12.70909,"high":12.71289,"low":12.70909,"close":12.71289,"volume":1264.989990234375},{"timestamp":1742412300000,"open":12.71259,"high":12.71459,"low":12.71119,"close":12.71299,"volume":342.1700134277344},{"timestamp":1742412360000,"open":12.71311,"high":12.71469,"low":12.71098,"close":12.71368,"volume":354.1199951171875},{"timestamp":1742412420000,"open":12.71369,"high":12.71449,"low":12.71085,"close":12.71139,"volume":368.3399963378906},{"timestamp":1742412480000,"open":12.71174,"high":12.71432,"low":12.71119,"close":12.71278,"volume":336.6199951171875},{"timestamp":1742412540000,"open":12.71299,"high":12.71569,"low":12.71169,"close":12.71568,"volume":299.80999755859375},{"timestamp":1742412600000,"open":12.71568,"high":12.71929,"low":12.71435,"close":12.71899,"volume":450.1199951171875},{"timestamp":1742412660000,"open":12.71958,"high":12.72119,"low":12.71518,"close":12.71628,"volume":382.2300109863281},{"timestamp":1742412720000,"open":12.71638,"high":12.71918,"low":12.71529,"close":12.71899,"volume":341.510009765625},{"timestamp":1742412780000,"open":12.71898,"high":12.72379,"low":12.71858,"close":12.72259,"volume":799.489990234375},{"timestamp":1742412840000,"open":12.72275,"high":12.72439,"low":12.72071,"close":12.72128,"volume":551.6900024414062},{"timestamp":1742412900000,"open":12.72148,"high":12.72239,"low":12.72006,"close":12.72118,"volume":365.9800109863281},{"timestamp":1742412960000,"open":12.72128,"high":12.72589,"low":12.72128,"close":12.72509,"volume":599.739990234375},{"timestamp":1742413020000,"open":12.72508,"high":12.72589,"low":12.71854,"close":12.72094,"volume":1121.449951171875},{"timestamp":1742413080000,"open":12.72103,"high":12.72382,"low":12.72068,"close":12.7223,"volume":399.57000732421875},{"timestamp":1742413140000,"open":12.72231,"high":12.72834,"low":12.7217,"close":12.72689,"volume":537.9600219726562},{"timestamp":1742413200000,"open":12.72701,"high":12.72846,"low":12.72527,"close":12.72572,"volume":539.9199829101562},{"timestamp":1742413260000,"open":12.72561,"high":12.72899,"low":12.72561,"close":12.72876,"volume":427.8299865722656},{"timestamp":1742413320000,"open":12.72876,"high":12.73138,"low":12.72729,"close":12.72888,"volume":641.72998046875},{"timestamp":1742413380000,"open":12.72889,"high":12.72979,"low":12.72811,"close":12.7292,"volume":1201.1099853515625},{"timestamp":1742413440000,"open":12.7292,"high":12.73065,"low":12.72869,"close":12.73065,"volume":488.94000244140625},{"timestamp":1742413500000,"open":12.73043,"high":12.73459,"low":12.73039,"close":12.73353,"volume":356.739990234375},{"timestamp":1742413560000,"open":12.73353,"high":12.73981,"low":12.73163,"close":12.739,"volume":403.5},{"timestamp":1742413620000,"open":12.7383,"high":12.73962,"low":12.73722,"close":12.73873,"volume":407.5400085449219},{"timestamp":1742413680000,"open":12.73873,"high":12.7399,"low":12.73618,"close":12.73648,"volume":397.9100036621094},{"timestamp":1742413740000,"open":12.73648,"high":12.74009,"low":12.73648,"close":12.74009,"volume":342.45001220703125},{"timestamp":1742413800000,"open":12.74009,"high":12.74069,"low":12.73688,"close":12.73699,"volume":654.5},{"timestamp":1742413860000,"open":12.73699,"high":12.73709,"low":12.73257,"close":12.73408,"volume":440.79998779296875},{"timestamp":1742413920000,"open":12.73419,"high":12.73488,"low":12.73178,"close":12.73238,"volume":451.2200012207031},{"timestamp":1742413980000,"open":12.73239,"high":12.73328,"low":12.73139,"close":12.73239,"volume":324.6700134277344},{"timestamp":1742414040000,"open":12.73182,"high":12.73278,"low":12.73059,"close":12.73259,"volume":296.2699890136719},{"timestamp":1742414100000,"open":12.73258,"high":12.73259,"low":12.72905,"close":12.73098,"volume":645.0599975585938},{"timestamp":1742414160000,"open":12.73099,"high":12.73215,"low":12.72939,"close":12.73179,"volume":318.44000244140625},{"timestamp":1742414220000,"open":12.73184,"high":12.73253,"low":12.72969,"close":12.73019,"volume":430.739990234375},{"timestamp":1742414280000,"open":12.73042,"high":12.73379,"low":12.7303,"close":12.73268,"volume":454.3999938964844},{"timestamp":1742414340000,"open":12.73249,"high":12.73433,"low":12.73037,"close":12.73169,"volume":740.5999755859375},{"timestamp":1742414400000,"open":12.73169,"high":12.73509,"low":12.73079,"close":12.73509,"volume":188.9199981689453},{"timestamp":1742414460000,"open":12.73489,"high":12.73729,"low":12.7348,"close":12.73677,"volume":303.5299987792969},{"timestamp":1742414520000,"open":12.73669,"high":12.73961,"low":12.73645,"close":12.73926,"volume":266.6300048828125},{"timestamp":1742414580000,"open":12.73927,"high":12.74128,"low":12.73818,"close":12.74078,"volume":253.27999877929688},{"timestamp":1742414640000,"open":12.74129,"high":12.74142,"low":12.74007,"close":12.74007,"volume":186.8300018310547},{"timestamp":1742414700000,"open":12.73966,"high":12.74688,"low":12.73966,"close":12.74643,"volume":166.6300048828125},{"timestamp":1742414760000,"open":12.74687,"high":12.7474,"low":12.74527,"close":12.74548,"volume":167.72999572753906},{"timestamp":1742414820000,"open":12.74547,"high":12.74925,"low":12.74522,"close":12.74848,"volume":230.41000366210938},{"timestamp":1742414880000,"open":12.74848,"high":12.74858,"low":12.74413,"close":12.74523,"volume":244.77999877929688},{"timestamp":1742414940000,"open":12.74523,"high":12.74655,"low":12.74506,"close":12.74616,"volume":307.17999267578125},{"timestamp":1742415000000,"open":12.74636,"high":12.74744,"low":12.74624,"close":12.7467,"volume":374.8800048828125},{"timestamp":1742415060000,"open":12.74703,"high":12.75019,"low":12.74652,"close":12.75019,"volume":326.8299865722656},{"timestamp":1742415120000,"open":12.74996,"high":12.75221,"low":12.74834,"close":12.75189,"volume":279.739990234375},{"timestamp":1742415180000,"open":12.75221,"high":12.75419,"low":12.75168,"close":12.75388,"volume":155.33999633789062},{"timestamp":1742415240000,"open":12.75368,"high":12.75529,"low":12.75319,"close":12.75529,"volume":147.7899932861328},{"timestamp":1742415300000,"open":12.75569,"high":12.75609,"low":12.75508,"close":12.75549,"volume":77.08000183105469},{"timestamp":1742415360000,"open":12.75549,"high":12.75549,"low":12.75448,"close":12.75498,"volume":59.209999084472656},{"timestamp":1742415420000,"open":12.75498,"high":12.75656,"low":12.75481,"close":12.75519,"volume":174.08999633789062},{"timestamp":1742415480000,"open":12.75539,"high":12.75658,"low":12.7548,"close":12.75609,"volume":148.24000549316406},{"timestamp":1742415540000,"open":12.75618,"high":12.75747,"low":12.75571,"close":12.75726,"volume":111.5},{"timestamp":1742415600000,"open":12.75727,"high":12.75779,"low":12.75566,"close":12.75629,"volume":140.47999572753906},{"timestamp":1742415660000,"open":12.7561,"high":12.75614,"low":12.75538,"close":12.75579,"volume":108.86000061035156},{"timestamp":1742415720000,"open":12.75584,"high":12.75988,"low":12.75566,"close":12.75859,"volume":118.79000091552734},{"timestamp":1742415780000,"open":12.75859,"high":12.75859,"low":12.75398,"close":12.75428,"volume":96.5199966430664},{"timestamp":1742415840000,"open":12.75418,"high":12.75494,"low":12.75399,"close":12.75494,"volume":43.720001220703125},{"timestamp":1742415900000,"open":12.75569,"high":12.75599,"low":12.75288,"close":12.75318,"volume":124.75},{"timestamp":1742415960000,"open":12.75359,"high":12.75579,"low":12.75328,"close":12.75558,"volume":62.38999938964844},{"timestamp":1742416020000,"open":12.75579,"high":12.75579,"low":12.75288,"close":12.75329,"volume":101.45999908447266},{"timestamp":1742416080000,"open":12.75329,"high":12.75359,"low":12.75259,"close":12.75359,"volume":106.3499984741211},{"timestamp":1742416140000,"open":12.75369,"high":12.75379,"low":12.75188,"close":12.75209,"volume":175.35000610351562},{"timestamp":1742416200000,"open":12.75189,"high":12.75209,"low":12.75159,"close":12.75178,"volume":141.97000122070312},{"timestamp":1742416260000,"open":12.75199,"high":12.75224,"low":12.75038,"close":12.75099,"volume":160.0399932861328},{"timestamp":1742416320000,"open":12.75099,"high":12.75299,"low":12.75098,"close":12.75233,"volume":74.38999938964844},{"timestamp":1742416380000,"open":12.75233,"high":12.7562,"low":12.75233,"close":12.75579,"volume":131.3800048828125},{"timestamp":1742416440000,"open":12.75598,"high":12.75641,"low":12.75469,"close":12.75469,"volume":114.44000244140625},{"timestamp":1742416500000,"open":12.75479,"high":12.75613,"low":12.75318,"close":12.75596,"volume":198.80999755859375},{"timestamp":1742416560000,"open":12.75584,"high":12.75769,"low":12.7557,"close":12.75609,"volume":109.43000030517578},{"timestamp":1742416620000,"open":12.75588,"high":12.75597,"low":12.75439,"close":12.75539,"volume":107.72000122070312},{"timestamp":1742416680000,"open":12.75588,"high":12.75659,"low":12.75568,"close":12.75638,"volume":16.200000762939453},{"timestamp":1742416740000,"open":12.75689,"high":12.75699,"low":12.75548,"close":12.75658,"volume":73.77999877929688},{"timestamp":1742416800000,"open":12.75625,"high":12.75709,"low":12.75618,"close":12.7567,"volume":93.3499984741211},{"timestamp":1742416860000,"open":12.75661,"high":12.75768,"low":12.75638,"close":12.75688,"volume":70.54000091552734},{"timestamp":1742416920000,"open":12.75699,"high":12.75699,"low":12.75138,"close":12.75239,"volume":181.72999572753906},{"timestamp":1742416980000,"open":12.75328,"high":12.75369,"low":12.75198,"close":12.75279,"volume":109.56999969482422},{"timestamp":1742417040000,"open":12.75347,"high":12.75418,"low":12.75108,"close":12.75219,"volume":185.39999389648438},{"timestamp":1742417100000,"open":12.75198,"high":12.75429,"low":12.75193,"close":12.75389,"volume":59.70000076293945},{"timestamp":1742417160000,"open":12.75389,"high":12.75639,"low":12.75379,"close":12.75538,"volume":67.8499984741211},{"timestamp":1742417220000,"open":12.75518,"high":12.75568,"low":12.75518,"close":12.75549,"volume":4.949999809265137},{"timestamp":1742417280000,"open":12.75518,"high":12.75669,"low":12.75518,"close":12.75649,"volume":128.47999572753906},{"timestamp":1742417340000,"open":12.75668,"high":12.75719,"low":12.75609,"close":12.75626,"volume":88.2699966430664},{"timestamp":1742417400000,"open":12.75622,"high":12.75622,"low":12.75433,"close":12.75508,"volume":169.27999877929688},{"timestamp":1742417460000,"open":12.75608,"high":12.75699,"low":12.75429,"close":12.75429,"volume":67.69000244140625},{"timestamp":1742417520000,"open":12.75469,"high":12.75519,"low":12.75368,"close":12.75499,"volume":27.81999969482422},{"timestamp":1742417580000,"open":12.75498,"high":12.75508,"low":12.75441,"close":12.75479,"volume":50.54999923706055},{"timestamp":1742417640000,"open":12.75499,"high":12.75499,"low":12.75068,"close":12.75089,"volume":49.720001220703125},{"timestamp":1742417700000,"open":12.75079,"high":12.75709,"low":12.75018,"close":12.75609,"volume":74.7699966430664},{"timestamp":1742417760000,"open":12.75629,"high":12.75689,"low":12.75348,"close":12.75472,"volume":77.76000213623047},{"timestamp":1742417820000,"open":12.75413,"high":12.7579,"low":12.74588,"close":12.75495,"volume":164.83999633789062},{"timestamp":1742417880000,"open":12.75789,"high":12.76359,"low":12.74639,"close":12.75298,"volume":178.99000549316406},{"timestamp":1742417940000,"open":12.74908,"high":12.75433,"low":12.74088,"close":12.74299,"volume":125.87999725341797},{"timestamp":1742418180000,"open":12.74008,"high":12.74339,"low":12.74008,"close":12.74339,"volume":1.9199999570846558},{"timestamp":1742418240000,"open":12.74418,"high":12.74419,"low":12.74159,"close":12.74318,"volume":15.130000114440918},{"timestamp":1742418300000,"open":12.74319,"high":12.74666,"low":12.74058,"close":12.74505,"volume":52.939998626708984},{"timestamp":1742418360000,"open":12.74505,"high":12.74506,"low":12.74239,"close":12.74445,"volume":78.79000091552734},{"timestamp":1742418420000,"open":12.74445,"high":12.74508,"low":12.74081,"close":12.74408,"volume":74.36000061035156},{"timestamp":1742418480000,"open":12.74416,"high":12.74503,"low":12.74328,"close":12.74503,"volume":46.52000045776367},{"timestamp":1742418540000,"open":12.74506,"high":12.74551,"low":12.74158,"close":12.7455,"volume":61.189998626708984},{"timestamp":1742418600000,"open":12.74566,"high":12.74566,"low":12.74268,"close":12.74269,"volume":22.93000030517578},{"timestamp":1742418660000,"open":12.74248,"high":12.74765,"low":12.74248,"close":12.74429,"volume":35.619998931884766},{"timestamp":1742418720000,"open":12.74576,"high":12.74578,"low":12.74268,"close":12.74268,"volume":38.150001525878906},{"timestamp":1742418780000,"open":12.74536,"high":12.7454,"low":12.74269,"close":12.74269,"volume":5.960000038146973},{"timestamp":1742418840000,"open":12.74541,"high":12.74681,"low":12.74269,"close":12.74681,"volume":50.5099983215332},{"timestamp":1742418900000,"open":12.74681,"high":12.74681,"low":12.7456,"close":12.7456,"volume":58.36000061035156},{"timestamp":1742418960000,"open":12.74562,"high":12.74562,"low":12.74268,"close":12.74532,"volume":56.75},{"timestamp":1742419020000,"open":12.7453,"high":12.7453,"low":12.74268,"close":12.7432,"volume":88.4000015258789},{"timestamp":1742419080000,"open":12.74319,"high":12.74461,"low":12.74269,"close":12.74451,"volume":68.56999969482422},{"timestamp":1742419140000,"open":12.74471,"high":12.74546,"low":12.71189,"close":12.71399,"volume":60.81999969482422},{"timestamp":1742419200000,"open":12.71399,"high":12.71399,"low":12.70989,"close":12.71268,"volume":12.289999961853027},{"timestamp":1742419260000,"open":12.71209,"high":12.71428,"low":12.71209,"close":12.71408,"volume":31.780000686645508},{"timestamp":1742419320000,"open":12.71449,"high":12.71449,"low":12.71268,"close":12.71268,"volume":5.840000152587891},{"timestamp":1742419440000,"open":12.71209,"high":12.71449,"low":12.71208,"close":12.71409,"volume":11.859999656677246},{"timestamp":1742419500000,"open":12.71429,"high":12.71429,"low":12.71319,"close":12.71319,"volume":19.059999465942383},{"timestamp":1742419560000,"open":12.71379,"high":12.71419,"low":12.71319,"close":12.71319,"volume":22.489999771118164},{"timestamp":1742419620000,"open":12.71559,"high":12.71559,"low":12.71319,"close":12.71319,"volume":2.4000000953674316},{"timestamp":1742419680000,"open":12.71338,"high":12.71338,"low":12.70408,"close":12.70759,"volume":27.1200008392334},{"timestamp":1742419740000,"open":12.70998,"high":12.71489,"low":12.70758,"close":12.71089,"volume":19.68000030517578},{"timestamp":1742419800000,"open":12.71308,"high":12.71468,"low":12.71039,"close":12.71468,"volume":61.08000183105469},{"timestamp":1742419860000,"open":12.71478,"high":12.72793,"low":12.71189,"close":12.71318,"volume":72.72000122070312},{"timestamp":1742419920000,"open":12.71639,"high":12.71639,"low":12.71319,"close":12.71479,"volume":9.869999885559082},{"timestamp":1742419980000,"open":12.71489,"high":12.71748,"low":12.71448,"close":12.71608,"volume":6.599999904632568},{"timestamp":1742420040000,"open":12.72786,"high":12.72839,"low":12.71569,"close":12.72839,"volume":22.079999923706055},{"timestamp":1742420100000,"open":12.73038,"high":12.73367,"low":12.72968,"close":12.73367,"volume":18.68000030517578},{"timestamp":1742420160000,"open":12.73367,"high":12.7345,"low":12.72929,"close":12.72939,"volume":40.83000183105469},{"timestamp":1742420220000,"open":12.73449,"high":12.73449,"low":12.72859,"close":12.72859,"volume":19.65999984741211},{"timestamp":1742420280000,"open":12.72939,"high":12.72939,"low":12.72878,"close":12.72889,"volume":8.979999542236328},{"timestamp":1742420340000,"open":12.73149,"high":12.73289,"low":12.73149,"close":12.73289,"volume":3.819999933242798},{"timestamp":1742420400000,"open":12.7345,"high":12.7347,"low":12.73189,"close":12.73189,"volume":35.709999084472656},{"timestamp":1742420460000,"open":12.73182,"high":12.73252,"low":12.72469,"close":12.7323,"volume":24.170000076293945},{"timestamp":1742420520000,"open":12.73242,"high":12.73259,"low":12.72528,"close":12.72528,"volume":6.849999904632568},{"timestamp":1742420580000,"open":12.72439,"high":12.72459,"low":12.72438,"close":12.72459,"volume":7.78000020980835},{"timestamp":1742420640000,"open":12.72359,"high":12.72359,"low":12.72258,"close":12.72299,"volume":2.9100000858306885},{"timestamp":1742420700000,"open":12.72259,"high":12.74152,"low":12.72199,"close":12.72799,"volume":115.94999694824219},{"timestamp":1742420760000,"open":12.74152,"high":12.7421,"low":12.73448,"close":12.74189,"volume":81.69000244140625},{"timestamp":1742420820000,"open":12.74229,"high":12.74321,"low":12.73348,"close":12.73468,"volume":160},{"timestamp":1742420880000,"open":12.73568,"high":12.74286,"low":12.73458,"close":12.74218,"volume":90.66000366210938},{"timestamp":1742420940000,"open":12.74217,"high":12.74302,"low":12.73348,"close":12.73559,"volume":105.69999694824219},{"timestamp":1742421000000,"open":12.73578,"high":12.73579,"low":12.73378,"close":12.73379,"volume":38.209999084472656},{"timestamp":1742421060000,"open":12.73228,"high":12.73599,"low":12.73228,"close":12.73558,"volume":107.86000061035156},{"timestamp":1742421120000,"open":12.73609,"high":12.73609,"low":12.73449,"close":12.73608,"volume":46.08000183105469},{"timestamp":1742421180000,"open":12.73569,"high":12.73569,"low":12.73449,"close":12.73558,"volume":39.599998474121094},{"timestamp":1742421240000,"open":12.73509,"high":12.73509,"low":12.73429,"close":12.73469,"volume":38.880001068115234},{"timestamp":1742421300000,"open":12.73508,"high":12.73509,"low":12.73388,"close":12.73468,"volume":1.6100000143051147},{"timestamp":1742421360000,"open":12.74709,"high":12.74709,"low":12.74629,"close":12.74688,"volume":3.8399999141693115},{"timestamp":1742421420000,"open":12.74678,"high":12.74698,"low":12.74619,"close":12.74659,"volume":7.920000076293945},{"timestamp":1742421480000,"open":12.74699,"high":12.74699,"low":12.74618,"close":12.74698,"volume":11.039999961853027},{"timestamp":1742421540000,"open":12.74819,"high":12.75968,"low":12.74698,"close":12.75769,"volume":12.9399995803833},{"timestamp":1742421600000,"open":12.75368,"high":12.75808,"low":12.74518,"close":12.74859,"volume":109.91999816894531},{"timestamp":1742421660000,"open":12.74924,"high":12.74986,"low":12.74738,"close":12.74815,"volume":29.510000228881836},{"timestamp":1742421720000,"open":12.74738,"high":12.74795,"low":12.74568,"close":12.74568,"volume":29.889999389648438},{"timestamp":1742421780000,"open":12.74589,"high":12.74678,"low":12.74529,"close":12.74678,"volume":35.630001068115234},{"timestamp":1742421840000,"open":12.74653,"high":12.74675,"low":12.74538,"close":12.74579,"volume":97.69000244140625},{"timestamp":1742421900000,"open":12.74605,"high":12.74759,"low":12.74419,"close":12.74588,"volume":197.83999633789062},{"timestamp":1742421960000,"open":12.74589,"high":12.74778,"low":12.74549,"close":12.74569,"volume":63.7599983215332},{"timestamp":1742422020000,"open":12.7459,"high":12.7459,"low":12.74518,"close":12.74518,"volume":64.91999816894531},{"timestamp":1742422080000,"open":12.74618,"high":12.7471,"low":12.74618,"close":12.7467,"volume":59.84000015258789},{"timestamp":1742422140000,"open":12.74669,"high":12.74772,"low":12.74669,"close":12.74771,"volume":86.36000061035156},{"timestamp":1742422200000,"open":12.74771,"high":12.74771,"low":12.74709,"close":12.74709,"volume":37.34000015258789},{"timestamp":1742422260000,"open":12.7475,"high":12.74894,"low":12.74609,"close":12.74893,"volume":91.88999938964844},{"timestamp":1742422320000,"open":12.74873,"high":12.74915,"low":12.7481,"close":12.74874,"volume":96.37000274658203},{"timestamp":1742422380000,"open":12.74955,"high":12.74955,"low":12.74854,"close":12.74854,"volume":46.97999954223633},{"timestamp":1742422440000,"open":12.74855,"high":12.74863,"low":12.74814,"close":12.74854,"volume":36.15999984741211},{"timestamp":1742422500000,"open":12.74854,"high":12.74995,"low":12.74854,"close":12.74935,"volume":116.7300033569336},{"timestamp":1742422560000,"open":12.74915,"high":12.74915,"low":12.74794,"close":12.74835,"volume":42.25},{"timestamp":1742422620000,"open":12.74835,"high":12.74875,"low":12.74774,"close":12.74774,"volume":27.040000915527344},{"timestamp":1742422680000,"open":12.74875,"high":12.74975,"low":12.74834,"close":12.74975,"volume":50.70000076293945},{"timestamp":1742422740000,"open":12.75055,"high":12.75095,"low":12.74954,"close":12.74954,"volume":36.84000015258789},{"timestamp":1742422800000,"open":12.74975,"high":12.75095,"low":12.74975,"close":12.75035,"volume":42.25},{"timestamp":1742422860000,"open":12.75055,"high":12.75055,"low":12.74964,"close":12.74979,"volume":47.5099983215332},{"timestamp":1742422920000,"open":12.74979,"high":12.75019,"low":12.74978,"close":12.74999,"volume":20.889999389648438},{"timestamp":1742422980000,"open":12.74979,"high":12.74999,"low":12.74919,"close":12.74939,"volume":34.06999969482422},{"timestamp":1742423040000,"open":12.74938,"high":12.74939,"low":12.74918,"close":12.74938,"volume":32.849998474121094},{"timestamp":1742423100000,"open":12.74919,"high":12.75055,"low":12.74918,"close":12.74948,"volume":59.880001068115234},{"timestamp":1742423160000,"open":12.74934,"high":12.75039,"low":12.74934,"close":12.75039,"volume":75.95999908447266},{"timestamp":1742423220000,"open":12.75039,"high":12.75039,"low":12.74859,"close":12.74899,"volume":111.58000183105469},{"timestamp":1742423280000,"open":12.7499,"high":12.74999,"low":12.74858,"close":12.74858,"volume":63.470001220703125},{"timestamp":1742423340000,"open":12.7487,"high":12.74939,"low":12.74818,"close":12.74858,"volume":59.630001068115234},{"timestamp":1742423400000,"open":12.74859,"high":12.74859,"low":12.74558,"close":12.74572,"volume":182.22000122070312},{"timestamp":1742423460000,"open":12.74612,"high":12.74698,"low":12.74472,"close":12.74669,"volume":196.86000061035156},{"timestamp":1742423520000,"open":12.74659,"high":12.74659,"low":12.74528,"close":12.74571,"volume":148.5500030517578},{"timestamp":1742423580000,"open":12.7461,"high":12.7461,"low":12.74524,"close":12.74524,"volume":50.560001373291016},{"timestamp":1742423640000,"open":12.74523,"high":12.74599,"low":12.74518,"close":12.74539,"volume":95.80000305175781},{"timestamp":1742423700000,"open":12.74538,"high":12.74539,"low":12.74478,"close":12.74499,"volume":107.56999969482422},{"timestamp":1742423760000,"open":12.74478,"high":12.74546,"low":12.74228,"close":12.74311,"volume":182.89999389648438},{"timestamp":1742423820000,"open":12.74412,"high":12.74412,"low":12.74312,"close":12.74312,"volume":88},{"timestamp":1742423880000,"open":12.74299,"high":12.74499,"low":12.74261,"close":12.74401,"volume":78.45999908447266},{"timestamp":1742423940000,"open":12.7442,"high":12.74499,"low":12.7442,"close":12.74479,"volume":73.70999908447266},{"timestamp":1742424000000,"open":12.74438,"high":12.74619,"low":12.74398,"close":12.74399,"volume":155.97999572753906},{"timestamp":1742424060000,"open":12.74398,"high":12.74479,"low":12.7433,"close":12.74398,"volume":79.30999755859375},{"timestamp":1742424120000,"open":12.74399,"high":12.74439,"low":12.74289,"close":12.74329,"volume":62.279998779296875},{"timestamp":1742424180000,"open":12.74349,"high":12.74349,"low":12.74289,"close":12.7429,"volume":36.20000076293945},{"timestamp":1742424240000,"open":12.74289,"high":12.74329,"low":12.74237,"close":12.74237,"volume":90.6500015258789},{"timestamp":1742424300000,"open":12.74216,"high":12.74389,"low":12.74216,"close":12.74308,"volume":93.58000183105469},{"timestamp":1742424360000,"open":12.74309,"high":12.74408,"low":12.74309,"close":12.74369,"volume":147.3699951171875},{"timestamp":1742424420000,"open":12.74368,"high":12.74594,"low":12.74353,"close":12.74574,"volume":108.83999633789062},{"timestamp":1742424480000,"open":12.74594,"high":12.74614,"low":12.74593,"close":12.74593,"volume":15.210000038146973},{"timestamp":1742424540000,"open":12.74568,"high":12.74609,"low":12.74513,"close":12.74528,"volume":26.510000228881836},{"timestamp":1742424600000,"open":12.74529,"high":12.74529,"low":12.7423,"close":12.74231,"volume":176.41000366210938},{"timestamp":1742424660000,"open":12.74238,"high":12.74349,"low":12.74229,"close":12.74291,"volume":178.97999572753906},{"timestamp":1742424720000,"open":12.74309,"high":12.74349,"low":12.74204,"close":12.74238,"volume":112.94999694824219},{"timestamp":1742424780000,"open":12.74234,"high":12.74319,"low":12.74229,"close":12.74248,"volume":77.0199966430664},{"timestamp":1742424840000,"open":12.74248,"high":12.74299,"low":12.74225,"close":12.74273,"volume":76.58000183105469},{"timestamp":1742424900000,"open":12.74268,"high":12.74283,"low":12.7419,"close":12.74279,"volume":71.04000091552734},{"timestamp":1742424960000,"open":12.74299,"high":12.74365,"low":12.74289,"close":12.74289,"volume":72.66000366210938},{"timestamp":1742425020000,"open":12.74289,"high":12.74289,"low":12.74128,"close":12.74278,"volume":87.05000305175781},{"timestamp":1742425080000,"open":12.74278,"high":12.74278,"low":12.73923,"close":12.73978,"volume":97.9000015258789},{"timestamp":1742425140000,"open":12.73959,"high":12.74298,"low":12.73959,"close":12.74189,"volume":173.9600067138672},{"timestamp":1742425200000,"open":12.7422,"high":12.74588,"low":12.74218,"close":12.74418,"volume":108.98999786376953},{"timestamp":1742425260000,"open":12.74439,"high":12.74559,"low":12.74349,"close":12.74368,"volume":78.06999969482422},{"timestamp":1742425320000,"open":12.74389,"high":12.74429,"low":12.74195,"close":12.74369,"volume":115.11000061035156},{"timestamp":1742425380000,"open":12.74388,"high":12.74389,"low":12.74159,"close":12.74268,"volume":43.310001373291016},{"timestamp":1742425440000,"open":12.74289,"high":12.74289,"low":12.74118,"close":12.74229,"volume":36.439998626708984},{"timestamp":1742425500000,"open":12.74248,"high":12.74308,"low":12.74209,"close":12.74209,"volume":13.5},{"timestamp":1742425560000,"open":12.74218,"high":12.74389,"low":12.74118,"close":12.74389,"volume":29.020000457763672},{"timestamp":1742425620000,"open":12.74448,"high":12.74469,"low":12.74278,"close":12.74319,"volume":22.270000457763672},{"timestamp":1742425680000,"open":12.74339,"high":12.74469,"low":12.74339,"close":12.74448,"volume":21.780000686645508},{"timestamp":1742425740000,"open":12.74429,"high":12.74429,"low":12.74318,"close":12.74339,"volume":16.559999465942383},{"timestamp":1742425800000,"open":12.74399,"high":12.74449,"low":12.73928,"close":12.74088,"volume":40.13999938964844},{"timestamp":1742425860000,"open":12.74088,"high":12.74089,"low":12.73983,"close":12.74029,"volume":47.439998626708984},{"timestamp":1742425920000,"open":12.74068,"high":12.74108,"low":12.73998,"close":12.74019,"volume":49.27000045776367},{"timestamp":1742425980000,"open":12.74019,"high":12.74023,"low":12.73892,"close":12.74019,"volume":38.66999816894531},{"timestamp":1742426040000,"open":12.74023,"high":12.74124,"low":12.73979,"close":12.74019,"volume":33.779998779296875},{"timestamp":1742426100000,"open":12.74076,"high":12.74119,"low":12.73899,"close":12.73938,"volume":62.939998626708984},{"timestamp":1742426160000,"open":12.73959,"high":12.73989,"low":12.73838,"close":12.73899,"volume":59.060001373291016},{"timestamp":1742426220000,"open":12.73888,"high":12.73919,"low":12.73749,"close":12.73749,"volume":51.79999923706055},{"timestamp":1742426280000,"open":12.73759,"high":12.73879,"low":12.73609,"close":12.73609,"volume":64.66999816894531},{"timestamp":1742426340000,"open":12.73599,"high":12.73739,"low":12.73599,"close":12.73698,"volume":42.060001373291016},{"timestamp":1742426400000,"open":12.73738,"high":12.73819,"low":12.73631,"close":12.73728,"volume":48.279998779296875},{"timestamp":1742426460000,"open":12.73748,"high":12.73859,"low":12.73668,"close":12.73859,"volume":59.54999923706055},{"timestamp":1742426520000,"open":12.73879,"high":12.73929,"low":12.73799,"close":12.73929,"volume":18.229999542236328},{"timestamp":1742426580000,"open":12.73949,"high":12.73969,"low":12.73749,"close":12.73788,"volume":31.280000686645508},{"timestamp":1742426640000,"open":12.73749,"high":12.74009,"low":12.73749,"close":12.74009,"volume":24.530000686645508},{"timestamp":1742426700000,"open":12.73968,"high":12.74088,"low":12.73968,"close":12.74008,"volume":17.540000915527344},{"timestamp":1742426760000,"open":12.74048,"high":12.74069,"low":12.73948,"close":12.73988,"volume":13.720000267028809},{"timestamp":1742426820000,"open":12.73928,"high":12.73938,"low":12.73889,"close":12.73938,"volume":10.979999542236328},{"timestamp":1742426880000,"open":12.74018,"high":12.74018,"low":12.73919,"close":12.73989,"volume":14.850000381469727},{"timestamp":1742426940000,"open":12.73969,"high":12.74048,"low":12.73929,"close":12.74048,"volume":36.119998931884766},{"timestamp":1742427000000,"open":12.74008,"high":12.74069,"low":12.73948,"close":12.73948,"volume":22.5},{"timestamp":1742427060000,"open":12.73948,"high":12.74069,"low":12.73938,"close":12.74029,"volume":19.350000381469727},{"timestamp":1742427120000,"open":12.73888,"high":12.73959,"low":12.73704,"close":12.73838,"volume":41.41999816894531},{"timestamp":1742427180000,"open":12.73829,"high":12.74169,"low":12.73791,"close":12.74169,"volume":37.959999084472656},{"timestamp":1742427240000,"open":12.74229,"high":12.74239,"low":12.74008,"close":12.74028,"volume":27.899999618530273},{"timestamp":1742427300000,"open":12.74049,"high":12.74239,"low":12.74038,"close":12.74179,"volume":65.12000274658203},{"timestamp":1742427360000,"open":12.74199,"high":12.74309,"low":12.74158,"close":12.74219,"volume":70.93000030517578},{"timestamp":1742427420000,"open":12.74208,"high":12.74319,"low":12.74208,"close":12.74284,"volume":58.040000915527344},{"timestamp":1742427480000,"open":12.74282,"high":12.74399,"low":12.74238,"close":12.74318,"volume":47.040000915527344},{"timestamp":1742427540000,"open":12.74318,"high":12.74469,"low":12.74258,"close":12.74388,"volume":62.7400016784668},{"timestamp":1742427600000,"open":12.74398,"high":12.74469,"low":12.74298,"close":12.74449,"volume":43.060001373291016},{"timestamp":1742427660000,"open":12.7447,"high":12.74589,"low":12.74468,"close":12.74535,"volume":65.52999877929688},{"timestamp":1742427720000,"open":12.74538,"high":12.74828,"low":12.74481,"close":12.74729,"volume":107.33999633789062},{"timestamp":1742427780000,"open":12.74728,"high":12.74739,"low":12.74675,"close":12.74739,"volume":70.44999694824219},{"timestamp":1742427840000,"open":12.74784,"high":12.74879,"low":12.74784,"close":12.74848,"volume":56.84000015258789},{"timestamp":1742427900000,"open":12.74839,"high":12.74859,"low":12.74809,"close":12.74821,"volume":25.989999771118164},{"timestamp":1742427960000,"open":12.74861,"high":12.74928,"low":12.74659,"close":12.7477,"volume":101.66999816894531},{"timestamp":1742428020000,"open":12.74831,"high":12.74919,"low":12.74568,"close":12.74631,"volume":129.99000549316406},{"timestamp":1742428080000,"open":12.74633,"high":12.74851,"low":12.74614,"close":12.74846,"volume":131.82000732421875},{"timestamp":1742428140000,"open":12.74847,"high":12.74854,"low":12.74739,"close":12.74778,"volume":60.84000015258789},{"timestamp":1742428200000,"open":12.74778,"high":12.74902,"low":12.74757,"close":12.74877,"volume":109.8499984741211},{"timestamp":1742428260000,"open":12.74936,"high":12.75069,"low":12.74902,"close":12.74994,"volume":146.27000427246094},{"timestamp":1742428320000,"open":12.75038,"high":12.75198,"low":12.74858,"close":12.74858,"volume":57.25},{"timestamp":1742428380000,"open":12.74861,"high":12.74919,"low":12.74788,"close":12.74843,"volume":63.939998626708984},{"timestamp":1742428440000,"open":12.74819,"high":12.74889,"low":12.74819,"close":12.74878,"volume":50.869998931884766},{"timestamp":1742428500000,"open":12.74869,"high":12.74919,"low":12.74867,"close":12.74868,"volume":55.400001525878906},{"timestamp":1742428560000,"open":12.74868,"high":12.74969,"low":12.74862,"close":12.74969,"volume":51.31999969482422},{"timestamp":1742428620000,"open":12.74979,"high":12.74979,"low":12.74772,"close":12.74772,"volume":86.93000030517578},{"timestamp":1742428680000,"open":12.74792,"high":12.74909,"low":12.74638,"close":12.74889,"volume":61.61000061035156},{"timestamp":1742428740000,"open":12.74899,"high":12.74918,"low":12.74778,"close":12.74799,"volume":44.04999923706055}]