[{"timestamp":1742371200000,"open":13.244,"high":13.278,"low":13.206,"close":13.214,"volume":0.5640000104904175},{"timestamp":1742371260000,"open":13.199,"high":13.22,"low":13.144,"close":13.17,"volume":0.5759999752044678},{"timestamp":1742371320000,"open":13.167,"high":13.192,"low":13.151,"close":13.151,"volume":0.46799999475479126},{"timestamp":1742371380000,"open":13.161,"high":13.205,"low":13.161,"close":13.189,"volume":0.3840000033378601},{"timestamp":1742371440000,"open":13.179,"high":13.209,"low":13.177,"close":13.194,"volume":0.41999998688697815},{"timestamp":1742371500000,"open":13.197,"high":13.23,"low":13.184,"close":13.216,"volume":0.8095999956130981},{"timestamp":1742371560000,"open":13.205,"high":13.253,"low":13.173,"close":13.251,"volume":1.5360000133514404},{"timestamp":1742371620000,"open":13.244,"high":13.306,"low":13.235,"close":13.3,"volume":1.0751999616622925},{"timestamp":1742371680000,"open":13.298,"high":13.298,"low":13.253,"close":13.265,"volume":0.7423999905586243},{"timestamp":1742371740000,"open":13.27,"high":13.285,"low":13.26,"close":13.284,"volume":0.3531999886035919},{"timestamp":1742371800000,"open":13.279,"high":13.287,"low":13.271,"close":13.279,"volume":0.7002000212669373},{"timestamp":1742371860000,"open":13.265,"high":13.304,"low":13.265,"close":13.304,"volume":0.7627999782562256},{"timestamp":1742371920000,"open":13.295,"high":13.319,"low":13.295,"close":13.309,"volume":0.9983999729156494},{"timestamp":1742371980000,"open":13.299,"high":13.318,"low":13.294,"close":13.304,"volume":1.0277199745178223},{"timestamp":1742372040000,"open":13.307,"high":13.307,"low":13.285,"close":13.285,"volume":0.44929999113082886},{"timestamp":1742372100000,"open":13.297,"high":13.323,"low":13.284,"close":13.319,"volume":1.1008000373840332},{"timestamp":1742372160000,"open":13.319,"high":13.328,"low":13.299,"close":13.319,"volume":0.7013999819755554},{"timestamp":1742372220000,"open":13.31,"high":13.323,"low":13.299,"close":13.316,"volume":0.4864000082015991},{"timestamp":1742372280000,"open":13.307,"high":13.318,"low":13.299,"close":13.304,"volume":0.3328000009059906},{"timestamp":1742372340000,"open":13.305,"high":13.305,"low":13.284,"close":13.284,"volume":0.30720001459121704},{"timestamp":1742372400000,"open":13.294,"high":13.302,"low":13.276,"close":13.289,"volume":0.16380000114440918},{"timestamp":1742372460000,"open":13.303,"high":13.341,"low":13.291,"close":13.317,"volume":0.5631999969482422},{"timestamp":1742372520000,"open":13.327,"high":13.327,"low":13.264,"close":13.286,"volume":0.7167999744415283},{"timestamp":1742372580000,"open":13.275,"high":13.302,"low":13.273,"close":13.284,"volume":0.5375999808311462},{"timestamp":1742372640000,"open":13.287,"high":13.289,"low":13.269,"close":13.269,"volume":0.3840000033378601},{"timestamp":1742372700000,"open":13.283,"high":13.283,"low":13.266,"close":13.276,"volume":0.20479999482631683},{"timestamp":1742372760000,"open":13.272,"high":13.285,"low":13.272,"close":13.279,"volume":0.17919999361038208},{"timestamp":1742372820000,"open":13.269,"high":13.277,"low":13.268,"close":13.277,"volume":0.17919999361038208},{"timestamp":1742372880000,"open":13.267,"high":13.294,"low":13.267,"close":13.28,"volume":0.35839998722076416},{"timestamp":1742372940000,"open":13.292,"high":13.304,"low":13.275,"close":13.297,"volume":0.7269999980926514},{"timestamp":1742373000000,"open":13.276,"high":13.303,"low":13.274,"close":13.303,"volume":0.8499199748039246},{"timestamp":1742373060000,"open":13.302,"high":13.302,"low":13.284,"close":13.294,"volume":0.510699987411499},{"timestamp":1742373120000,"open":13.284,"high":13.294,"low":13.269,"close":13.288,"volume":0.5478000044822693},{"timestamp":1742373180000,"open":13.281,"high":13.29,"low":13.279,"close":13.283,"volume":0.15360000729560852},{"timestamp":1742373240000,"open":13.279,"high":13.294,"low":13.279,"close":13.28,"volume":0.12800000607967377},{"timestamp":1742373300000,"open":13.289,"high":13.308,"low":13.279,"close":13.284,"volume":0.5120000243186951},{"timestamp":1742373360000,"open":13.291,"high":13.304,"low":13.265,"close":13.272,"volume":0.5120000243186951},{"timestamp":1742373420000,"open":13.283,"high":13.283,"low":13.269,"close":13.269,"volume":0.10239999741315842},{"timestamp":1742373480000,"open":13.275,"high":13.281,"low":13.255,"close":13.268,"volume":0.3418000042438507},{"timestamp":1742373540000,"open":13.253,"high":13.264,"low":13.251,"close":13.264,"volume":0.2662000060081482},{"timestamp":1742373600000,"open":13.264,"high":13.292,"low":13.26,"close":13.292,"volume":0.5888000130653381},{"timestamp":1742373660000,"open":13.288,"high":13.307,"low":13.276,"close":13.283,"volume":0.6988999843597412},{"timestamp":1742373720000,"open":13.272,"high":13.294,"low":13.271,"close":13.279,"volume":0.4864000082015991},{"timestamp":1742373780000,"open":13.271,"high":13.288,"low":13.271,"close":13.285,"volume":0.2150000035762787},{"timestamp":1742373840000,"open":13.287,"high":13.294,"low":13.276,"close":13.283,"volume":0.30720001459121704},{"timestamp":1742373900000,"open":13.29,"high":13.294,"low":13.279,"close":13.289,"volume":0.6144000291824341},{"timestamp":1742373960000,"open":13.291,"high":13.295,"low":13.274,"close":13.289,"volume":0.34299999475479126},{"timestamp":1742374020000,"open":13.275,"high":13.319,"low":13.275,"close":13.314,"volume":0.3328000009059906},{"timestamp":1742374080000,"open":13.315,"high":13.34,"low":13.31,"close":13.32,"volume":0.3840000033378601},{"timestamp":1742374140000,"open":13.331,"high":13.353,"low":13.323,"close":13.353,"volume":0.30720001459121704},{"timestamp":1742374200000,"open":13.349,"high":13.359,"low":13.34,"close":13.359,"volume":0.3328000009059906},{"timestamp":1742374260000,"open":13.347,"high":13.347,"low":13.324,"close":13.329,"volume":0.2815999984741211},{"timestamp":1742374320000,"open":13.343,"high":13.357,"low":13.33,"close":13.34,"volume":0.35839998722076416},{"timestamp":1742374380000,"open":13.353,"high":13.369,"low":13.345,"close":13.355,"volume":0.40959998965263367},{"timestamp":1742374440000,"open":13.355,"high":13.379,"low":13.355,"close":13.365,"volume":0.35839998722076416},{"timestamp":1742374500000,"open":13.383,"high":13.383,"low":13.366,"close":13.366,"volume":0.2303999960422516},{"timestamp":1742374560000,"open":13.376,"high":13.383,"low":13.354,"close":13.359,"volume":0.3123199939727783},{"timestamp":1742374620000,"open":13.362,"high":13.364,"low":13.334,"close":13.345,"volume":0.25600001215934753},{"timestamp":1742374680000,"open":13.344,"high":13.353,"low":13.328,"close":13.34,"volume":0.2815999984741211},{"timestamp":1742374740000,"open":13.35,"high":13.351,"low":13.33,"close":13.33,"volume":0.20479999482631683},{"timestamp":1742374800000,"open":13.321,"high":13.333,"low":13.314,"close":13.32,"volume":0.5120000243186951},{"timestamp":1742374860000,"open":13.326,"high":13.345,"low":13.326,"close":13.327,"volume":0.3174000084400177},{"timestamp":1742374920000,"open":13.321,"high":13.347,"low":13.318,"close":13.347,"volume":0.2815999984741211},{"timestamp":1742374980000,"open":13.336,"high":13.363,"low":13.336,"close":13.349,"volume":0.3174000084400177},{"timestamp":1742375040000,"open":13.353,"high":13.353,"low":13.324,"close":13.343,"volume":0.35839998722076416},{"timestamp":1742375100000,"open":13.327,"high":13.336,"low":13.321,"close":13.331,"volume":0.5120000243186951},{"timestamp":1742375160000,"open":13.327,"high":13.338,"low":13.319,"close":13.319,"volume":0.2815999984741211},{"timestamp":1742375220000,"open":13.326,"high":13.344,"low":13.325,"close":13.334,"volume":0.2969200015068054},{"timestamp":1742375280000,"open":13.35,"high":13.35,"low":13.329,"close":13.329,"volume":0.12800000607967377},{"timestamp":1742375340000,"open":13.334,"high":13.344,"low":13.334,"close":13.344,"volume":0.05119999870657921},{"timestamp":1742375400000,"open":13.335,"high":13.352,"low":13.329,"close":13.351,"volume":0.33792001008987427},{"timestamp":1742375460000,"open":13.348,"high":13.348,"low":13.324,"close":13.339,"volume":0.1266999989748001},{"timestamp":1742375520000,"open":13.327,"high":13.335,"low":13.314,"close":13.314,"volume":0.4607999920845032},{"timestamp":1742375580000,"open":13.308,"high":13.323,"low":13.297,"close":13.309,"volume":0.4185999929904938},{"timestamp":1742375640000,"open":13.309,"high":13.312,"low":13.284,"close":13.284,"volume":0.9983999729156494},{"timestamp":1742375700000,"open":13.304,"high":13.304,"low":13.284,"close":13.287,"volume":0.25600001215934753},{"timestamp":1742375760000,"open":13.294,"high":13.313,"low":13.294,"close":13.306,"volume":0.2150000035762787},{"timestamp":1742375820000,"open":13.311,"high":13.312,"low":13.297,"close":13.308,"volume":0.17919999361038208},{"timestamp":1742375880000,"open":13.302,"high":13.309,"low":13.289,"close":13.309,"volume":0.4966000020503998},{"timestamp":1742375940000,"open":13.304,"high":13.313,"low":13.295,"close":13.309,"volume":0.2906000018119812},{"timestamp":1742376000000,"open":13.301,"high":13.314,"low":13.296,"close":13.296,"volume":0.30720001459121704},{"timestamp":1742376060000,"open":13.308,"high":13.312,"low":13.294,"close":13.304,"volume":0.17919999361038208},{"timestamp":1742376120000,"open":13.299,"high":13.313,"low":13.299,"close":13.313,"volume":0.2303999960422516},{"timestamp":1742376180000,"open":13.307,"high":13.311,"low":13.297,"close":13.311,"volume":0.11259999871253967},{"timestamp":1742376240000,"open":13.299,"high":13.324,"low":13.299,"close":13.321,"volume":0.2815999984741211},{"timestamp":1742376300000,"open":13.329,"high":13.331,"low":13.311,"close":13.311,"volume":0.158720001578331},{"timestamp":1742376360000,"open":13.324,"high":13.324,"low":13.304,"close":13.314,"volume":0.30720001459121704},{"timestamp":1742376420000,"open":13.321,"high":13.33,"low":13.313,"close":13.323,"volume":0.30720001459121704},{"timestamp":1742376480000,"open":13.333,"high":13.339,"low":13.328,"close":13.339,"volume":0.20479999482631683},{"timestamp":1742376540000,"open":13.334,"high":13.346,"low":13.334,"close":13.346,"volume":0.05119999870657921},{"timestamp":1742376600000,"open":13.346,"high":13.363,"low":13.333,"close":13.354,"volume":0.6144000291824341},{"timestamp":1742376660000,"open":13.362,"high":13.369,"low":13.345,"close":13.369,"volume":0.5478000044822693},{"timestamp":1742376720000,"open":13.355,"high":13.394,"low":13.355,"close":13.389,"volume":0.5888000130653381},{"timestamp":1742376780000,"open":13.385,"high":13.394,"low":13.377,"close":13.378,"volume":0.2240000069141388},{"timestamp":1742376840000,"open":13.384,"high":13.398,"low":13.371,"close":13.381,"volume":0.5631999969482422},{"timestamp":1742376900000,"open":13.389,"high":13.394,"low":13.369,"close":13.381,"volume":0.35839998722076416},{"timestamp":1742376960000,"open":13.377,"high":13.379,"low":13.364,"close":13.377,"volume":0.5120000243186951},{"timestamp":1742377020000,"open":13.369,"high":13.382,"low":13.364,"close":13.364,"volume":0.20479999482631683},{"timestamp":1742377080000,"open":13.359,"high":13.37,"low":13.355,"close":13.369,"volume":0.20479999482631683},{"timestamp":1742377140000,"open":13.368,"high":13.372,"low":13.354,"close":13.367,"volume":0.34299999475479126},{"timestamp":1742377200000,"open":13.359,"high":13.377,"low":13.359,"close":13.376,"volume":0.3328000009059906},{"timestamp":1742377260000,"open":13.365,"high":13.378,"low":13.36,"close":13.378,"volume":0.2303999960422516},{"timestamp":1742377320000,"open":13.371,"high":13.379,"low":13.356,"close":13.364,"volume":0.2662000060081482},{"timestamp":1742377380000,"open":13.373,"high":13.373,"low":13.36,"close":13.36,"volume":0.12800000607967377},{"timestamp":1742377440000,"open":13.358,"high":13.372,"low":13.355,"close":13.359,"volume":0.5722000002861023},{"timestamp":1742377500000,"open":13.359,"high":13.371,"low":13.344,"close":13.366,"volume":0.6399999856948853},{"timestamp":1742377560000,"open":13.363,"high":13.376,"low":13.363,"close":13.375,"volume":0.11259999871253967},{"timestamp":1742377620000,"open":13.374,"high":13.383,"low":13.366,"close":13.368,"volume":0.30720001459121704},{"timestamp":1742377680000,"open":13.369,"high":13.383,"low":13.366,"close":13.374,"volume":0.10239999741315842},{"timestamp":1742377740000,"open":13.379,"high":13.382,"low":13.368,"close":13.372,"volume":0.15360000729560852},{"timestamp":1742377800000,"open":13.383,"high":13.384,"low":13.365,"close":13.384,"volume":0.3328000009059906},{"timestamp":1742377860000,"open":13.373,"high":13.387,"low":13.37,"close":13.374,"volume":0.4300000071525574},{"timestamp":1742377920000,"open":13.384,"high":13.384,"low":13.36,"close":13.364,"volume":0.39809998869895935},{"timestamp":1742377980000,"open":13.373,"high":13.379,"low":13.359,"close":13.361,"volume":0.4864000082015991},{"timestamp":1742378040000,"open":13.362,"high":13.376,"low":13.359,"close":13.37,"volume":0.3328000009059906},{"timestamp":1742378100000,"open":13.373,"high":13.383,"low":13.364,"close":13.379,"volume":0.3174000084400177},{"timestamp":1742378160000,"open":13.38,"high":13.38,"low":13.366,"close":13.366,"volume":0.10239999741315842},{"timestamp":1742378220000,"open":13.376,"high":13.376,"low":13.376,"close":13.376,"volume":0.025599999353289604},{"timestamp":1742378280000,"open":13.376,"high":13.388,"low":13.366,"close":13.374,"volume":0.20479999482631683},{"timestamp":1742378340000,"open":13.389,"high":13.389,"low":13.374,"close":13.388,"volume":0.4352000057697296},{"timestamp":1742378400000,"open":13.389,"high":13.406,"low":13.375,"close":13.398,"volume":0.30720001459121704},{"timestamp":1742378460000,"open":13.396,"high":13.401,"low":13.384,"close":13.384,"volume":0.21379999816417694},{"timestamp":1742378520000,"open":13.4,"high":13.413,"low":13.394,"close":13.412,"volume":0.5734000205993652},{"timestamp":1742378580000,"open":13.413,"high":13.419,"low":13.399,"close":13.418,"volume":0.40959998965263367},{"timestamp":1742378640000,"open":13.412,"high":13.424,"low":13.41,"close":13.419,"volume":0.15360000729560852},{"timestamp":1742378700000,"open":13.419,"high":13.424,"low":13.404,"close":13.419,"volume":0.5734000205993652},{"timestamp":1742378760000,"open":13.406,"high":13.413,"low":13.399,"close":13.41,"volume":0.16380000114440918},{"timestamp":1742378820000,"open":13.399,"high":13.399,"low":13.399,"close":13.399,"volume":0.025599999353289604},{"timestamp":1742378880000,"open":13.41,"high":13.411,"low":13.399,"close":13.399,"volume":0.07680000364780426},{"timestamp":1742378940000,"open":13.404,"high":13.428,"low":13.404,"close":13.42,"volume":0.2189200073480606},{"timestamp":1742379000000,"open":13.421,"high":13.424,"low":13.421,"close":13.424,"volume":0.05119999870657921},{"timestamp":1742379060000,"open":13.414,"high":13.433,"low":13.414,"close":13.433,"volume":0.3174000084400177},{"timestamp":1742379120000,"open":13.429,"high":13.443,"low":13.425,"close":13.433,"volume":0.30720001459121704},{"timestamp":1742379180000,"open":13.429,"high":13.444,"low":13.429,"close":13.444,"volume":0.05119999870657921},{"timestamp":1742379240000,"open":13.444,"high":13.444,"low":13.43,"close":13.441,"volume":0.11140000075101852},{"timestamp":1742379300000,"open":13.429,"high":13.429,"low":13.429,"close":13.429,"volume":0.025599999353289604},{"timestamp":1742379360000,"open":13.432,"high":13.464,"low":13.432,"close":13.458,"volume":0.35839998722076416},{"timestamp":1742379420000,"open":13.448,"high":13.457,"low":13.431,"close":13.431,"volume":0.4442000091075897},{"timestamp":1742379480000,"open":13.433,"high":13.436,"low":13.43,"close":13.436,"volume":0.07680000364780426},{"timestamp":1742379540000,"open":13.433,"high":13.442,"low":13.424,"close":13.438,"volume":0.28672000765800476},{"timestamp":1742379600000,"open":13.437,"high":13.439,"low":13.425,"close":13.439,"volume":0.10239999741315842},{"timestamp":1742379660000,"open":13.435,"high":13.435,"low":13.426,"close":13.426,"volume":0.05119999870657921},{"timestamp":1742379720000,"open":13.42,"high":13.434,"low":13.42,"close":13.423,"volume":0.2099200040102005},{"timestamp":1742379780000,"open":13.421,"high":13.432,"low":13.419,"close":13.432,"volume":0.20479999482631683},{"timestamp":1742379840000,"open":13.424,"high":13.434,"low":13.415,"close":13.415,"volume":0.3840000033378601},{"timestamp":1742379900000,"open":13.42,"high":13.424,"low":13.404,"close":13.406,"volume":0.42879998683929443},{"timestamp":1742379960000,"open":13.404,"high":13.423,"low":13.394,"close":13.394,"volume":0.5631999969482422},{"timestamp":1742380020000,"open":13.407,"high":13.408,"low":13.391,"close":13.397,"volume":0.5631999969482422},{"timestamp":1742380080000,"open":13.398,"high":13.405,"low":13.389,"close":13.405,"volume":0.3840000033378601},{"timestamp":1742380140000,"open":13.404,"high":13.419,"low":13.402,"close":13.414,"volume":0.20479999482631683},{"timestamp":1742380200000,"open":13.406,"high":13.429,"low":13.406,"close":13.429,"volume":0.5221999883651733},{"timestamp":1742380260000,"open":13.42,"high":13.434,"low":13.415,"close":13.434,"volume":0.30720001459121704},{"timestamp":1742380320000,"open":13.427,"high":13.434,"low":13.414,"close":13.426,"volume":0.12800000607967377},{"timestamp":1742380380000,"open":13.418,"high":13.434,"low":13.416,"close":13.432,"volume":0.25600001215934753},{"timestamp":1742380440000,"open":13.424,"high":13.439,"low":13.424,"close":13.433,"volume":0.10239999741315842},{"timestamp":1742380500000,"open":13.429,"high":13.449,"low":13.429,"close":13.434,"volume":0.25600001215934753},{"timestamp":1742380560000,"open":13.432,"high":13.445,"low":13.43,"close":13.444,"volume":0.13699999451637268},{"timestamp":1742380620000,"open":13.434,"high":13.446,"low":13.433,"close":13.442,"volume":0.12800000607967377},{"timestamp":1742380680000,"open":13.43,"high":13.439,"low":13.419,"close":13.421,"volume":0.4198000133037567},{"timestamp":1742380740000,"open":13.424,"high":13.442,"low":13.424,"close":13.439,"volume":0.5375999808311462},{"timestamp":1742380800000,"open":13.431,"high":13.443,"low":13.424,"close":13.437,"volume":0.3328000009059906},{"timestamp":1742380860000,"open":13.435,"high":13.439,"low":13.424,"close":13.436,"volume":0.20479999482631683},{"timestamp":1742380920000,"open":13.435,"high":13.44,"low":13.419,"close":13.431,"volume":0.30720001459121704},{"timestamp":1742380980000,"open":13.423,"high":13.437,"low":13.423,"close":13.428,"volume":0.2303999960422516},{"timestamp":1742381040000,"open":13.436,"high":13.449,"low":13.43,"close":13.43,"volume":0.15360000729560852},{"timestamp":1742381100000,"open":13.445,"high":13.453,"low":13.429,"close":13.441,"volume":0.5375999808311462},{"timestamp":1742381160000,"open":13.453,"high":13.453,"low":13.436,"close":13.44,"volume":0.25600001215934753},{"timestamp":1742381220000,"open":13.451,"high":13.452,"low":13.434,"close":13.434,"volume":0.07680000364780426},{"timestamp":1742381280000,"open":13.429,"high":13.439,"low":13.425,"close":13.434,"volume":0.18940000236034393},{"timestamp":1742381340000,"open":13.428,"high":13.428,"low":13.424,"close":13.424,"volume":0.07680000364780426},{"timestamp":1742381400000,"open":13.434,"high":13.439,"low":13.422,"close":13.422,"volume":0.10239999741315842},{"timestamp":1742381460000,"open":13.422,"high":13.427,"low":13.418,"close":13.421,"volume":0.2099200040102005},{"timestamp":1742381520000,"open":13.429,"high":13.439,"low":13.422,"close":13.427,"volume":0.10239999741315842},{"timestamp":1742381580000,"open":13.429,"high":13.436,"low":13.424,"close":13.429,"volume":0.12800000607967377},{"timestamp":1742381700000,"open":13.428,"high":13.439,"low":13.424,"close":13.434,"volume":0.3328000009059906},{"timestamp":1742381760000,"open":13.427,"high":13.438,"low":13.419,"close":13.428,"volume":0.30720001459121704},{"timestamp":1742381820000,"open":13.434,"high":13.434,"low":13.407,"close":13.407,"volume":0.07680000364780426},{"timestamp":1742381880000,"open":13.412,"high":13.414,"low":13.402,"close":13.414,"volume":0.07680000364780426},{"timestamp":1742381940000,"open":13.412,"high":13.416,"low":13.402,"close":13.415,"volume":0.25600001215934753},{"timestamp":1742382000000,"open":13.405,"high":13.424,"low":13.405,"close":13.405,"volume":0.3328000009059906},{"timestamp":1742382060000,"open":13.412,"high":13.414,"low":13.403,"close":13.411,"volume":0.17919999361038208},{"timestamp":1742382120000,"open":13.409,"high":13.423,"low":13.4,"close":13.419,"volume":0.25600001215934753},{"timestamp":1742382180000,"open":13.416,"high":13.427,"low":13.407,"close":13.426,"volume":0.4146000146865845},{"timestamp":1742382240000,"open":13.418,"high":13.434,"low":13.417,"close":13.434,"volume":0.12800000607967377},{"timestamp":1742382300000,"open":13.419,"high":13.432,"low":13.419,"close":13.421,"volume":0.17919999361038208},{"timestamp":1742382360000,"open":13.433,"high":13.433,"low":13.415,"close":13.418,"volume":0.30720001459121704},{"timestamp":1742382420000,"open":13.419,"high":13.443,"low":13.419,"close":13.441,"volume":0.5311999917030334},{"timestamp":1742382480000,"open":13.432,"high":13.444,"low":13.424,"close":13.426,"volume":0.6656000018119812},{"timestamp":1742382540000,"open":13.416,"high":13.436,"low":13.416,"close":13.436,"volume":0.20479999482631683},{"timestamp":1742382660000,"open":13.444,"high":13.444,"low":13.437,"close":13.438,"volume":0.10239999741315842},{"timestamp":1742382720000,"open":13.419,"high":13.439,"low":13.419,"close":13.426,"volume":0.07680000364780426},{"timestamp":1742382780000,"open":13.437,"high":13.438,"low":13.427,"close":13.427,"volume":0.07680000364780426},{"timestamp":1742382840000,"open":13.426,"high":13.437,"low":13.424,"close":13.43,"volume":0.20479999482631683},{"timestamp":1742382900000,"open":13.425,"high":13.443,"low":13.422,"close":13.43,"volume":0.15360000729560852},{"timestamp":1742382960000,"open":13.424,"high":13.434,"low":13.414,"close":13.417,"volume":0.35839998722076416},{"timestamp":1742383020000,"open":13.418,"high":13.428,"low":13.41,"close":13.419,"volume":0.40959998965263367},{"timestamp":1742383080000,"open":13.412,"high":13.429,"low":13.411,"close":13.429,"volume":0.2150000035762787},{"timestamp":1742383140000,"open":13.427,"high":13.439,"low":13.419,"close":13.439,"volume":0.15360000729560852},{"timestamp":1742383200000,"open":13.431,"high":13.443,"low":13.431,"close":13.434,"volume":0.15360000729560852},{"timestamp":1742383260000,"open":13.436,"high":13.442,"low":13.424,"close":13.429,"volume":0.5120000243186951},{"timestamp":1742383320000,"open":13.434,"high":13.444,"low":13.425,"close":13.444,"volume":0.20479999482631683},{"timestamp":1742383380000,"open":13.436,"high":13.444,"low":13.432,"close":13.433,"volume":0.15360000729560852},{"timestamp":1742383440000,"open":13.436,"high":13.446,"low":13.432,"close":13.433,"volume":0.17919999361038208},{"timestamp":1742383500000,"open":13.449,"high":13.454,"low":13.442,"close":13.444,"volume":0.16380000114440918},{"timestamp":1742383560000,"open":13.435,"high":13.435,"low":13.435,"close":13.435,"volume":0.025599999353289604},{"timestamp":1742383620000,"open":13.444,"high":13.449,"low":13.444,"close":13.449,"volume":0.07680000364780426},{"timestamp":1742383680000,"open":13.449,"high":13.454,"low":13.435,"close":13.436,"volume":0.4352000057697296},{"timestamp":1742383740000,"open":13.429,"high":13.449,"low":13.429,"close":13.434,"volume":0.30720001459121704},{"timestamp":1742383800000,"open":13.434,"high":13.449,"low":13.429,"close":13.431,"volume":0.29179999232292175},{"timestamp":1742383860000,"open":13.446,"high":13.45,"low":13.441,"close":13.444,"volume":0.15360000729560852},{"timestamp":1742383920000,"open":13.442,"high":13.454,"low":13.442,"close":13.454,"volume":0.05119999870657921},{"timestamp":1742383980000,"open":13.452,"high":13.453,"low":13.436,"close":13.446,"volume":0.25600001215934753},{"timestamp":1742384040000,"open":13.454,"high":13.454,"low":13.44,"close":13.45,"volume":0.5171200037002563},{"timestamp":1742384100000,"open":13.44,"high":13.459,"low":13.44,"close":13.445,"volume":0.34299999475479126},{"timestamp":1742384160000,"open":13.446,"high":13.459,"low":13.444,"close":13.454,"volume":0.4966000020503998},{"timestamp":1742384220000,"open":13.448,"high":13.457,"low":13.439,"close":13.439,"volume":0.47099998593330383},{"timestamp":1742384280000,"open":13.451,"high":13.451,"low":13.434,"close":13.449,"volume":0.20479999482631683},{"timestamp":1742384340000,"open":13.447,"high":13.458,"low":13.44,"close":13.441,"volume":0.3840000033378601},{"timestamp":1742384400000,"open":13.452,"high":13.453,"low":13.434,"close":13.445,"volume":0.3840000033378601},{"timestamp":1742384460000,"open":13.444,"high":13.453,"low":13.434,"close":13.446,"volume":0.20479999482631683},{"timestamp":1742384520000,"open":13.442,"high":13.449,"low":13.421,"close":13.427,"volume":0.4403199851512909},{"timestamp":1742384580000,"open":13.429,"high":13.433,"low":13.427,"close":13.427,"volume":0.10239999741315842},{"timestamp":1742384640000,"open":13.433,"high":13.447,"low":13.433,"close":13.438,"volume":0.10239999741315842},{"timestamp":1742384700000,"open":13.445,"high":13.445,"low":13.427,"close":13.43,"volume":0.20479999482631683},{"timestamp":1742384760000,"open":13.425,"high":13.438,"low":13.424,"close":13.434,"volume":0.12800000607967377},{"timestamp":1742384820000,"open":13.426,"high":13.442,"low":13.426,"close":13.43,"volume":0.18940000236034393},{"timestamp":1742384880000,"open":13.435,"high":13.443,"low":13.416,"close":13.419,"volume":0.5120000243186951},{"timestamp":1742384940000,"open":13.41,"high":13.426,"low":13.41,"close":13.412,"volume":0.35839998722076416},{"timestamp":1742385000000,"open":13.418,"high":13.423,"low":13.402,"close":13.402,"volume":0.5631999969482422},{"timestamp":1742385060000,"open":13.412,"high":13.414,"low":13.396,"close":13.399,"volume":0.28672000765800476},{"timestamp":1742385120000,"open":13.411,"high":13.424,"low":13.4,"close":13.412,"volume":0.3930000066757202},{"timestamp":1742385180000,"open":13.41,"high":13.433,"low":13.41,"close":13.432,"volume":0.6144000291824341},{"timestamp":1742385240000,"open":13.434,"high":13.441,"low":13.424,"close":13.425,"volume":0.40959998965263367},{"timestamp":1742385300000,"open":13.434,"high":13.441,"low":13.432,"close":13.433,"volume":0.2303999960422516},{"timestamp":1742385360000,"open":13.441,"high":13.442,"low":13.382,"close":13.401,"volume":1.3320000171661377},{"timestamp":1742385420000,"open":13.397,"high":13.432,"low":13.384,"close":13.415,"volume":0.5681999921798706},{"timestamp":1742385480000,"open":13.424,"high":13.433,"low":13.409,"close":13.424,"volume":0.5568000078201294},{"timestamp":1742385540000,"open":13.414,"high":13.426,"low":13.409,"close":13.425,"volume":0.24959999322891235},{"timestamp":1742385600000,"open":13.415,"high":13.443,"low":13.415,"close":13.424,"volume":0.6399999856948853},{"timestamp":1742385660000,"open":13.435,"high":13.443,"low":13.428,"close":13.429,"volume":0.18940000236034393},{"timestamp":1742385720000,"open":13.433,"high":13.433,"low":13.414,"close":13.421,"volume":0.4185999929904938},{"timestamp":1742385780000,"open":13.428,"high":13.428,"low":13.428,"close":13.428,"volume":0.025599999353289604},{"timestamp":1742385840000,"open":13.408,"high":13.422,"low":13.394,"close":13.395,"volume":0.6399999856948853},{"timestamp":1742385900000,"open":13.405,"high":13.409,"low":13.382,"close":13.393,"volume":0.7781999707221985},{"timestamp":1742385960000,"open":13.393,"high":13.395,"low":13.375,"close":13.389,"volume":0.8294000029563904},{"timestamp":1742386020000,"open":13.388,"high":13.393,"low":13.375,"close":13.375,"volume":0.15360000729560852},{"timestamp":1742386080000,"open":13.386,"high":13.399,"low":13.375,"close":13.386,"volume":0.25600001215934753},{"timestamp":1742386140000,"open":13.393,"high":13.393,"low":13.369,"close":13.381,"volume":0.17919999361038208},{"timestamp":1742386200000,"open":13.391,"high":13.415,"low":13.391,"close":13.399,"volume":0.3328000009059906},{"timestamp":1742386260000,"open":13.398,"high":13.409,"low":13.391,"close":13.391,"volume":0.20479999482631683},{"timestamp":1742386320000,"open":13.394,"high":13.396,"low":13.377,"close":13.379,"volume":0.3840000033378601},{"timestamp":1742386380000,"open":13.387,"high":13.391,"low":13.384,"close":13.391,"volume":0.07680000364780426},{"timestamp":1742386440000,"open":13.384,"high":13.404,"low":13.384,"close":13.394,"volume":0.8537999987602234},{"timestamp":1742386500000,"open":13.385,"high":13.403,"low":13.384,"close":13.393,"volume":0.30720001459121704},{"timestamp":1742386560000,"open":13.407,"high":13.413,"low":13.399,"close":13.409,"volume":0.3840000033378601},{"timestamp":1742386620000,"open":13.41,"high":13.415,"low":13.399,"close":13.413,"volume":0.4453999996185303},{"timestamp":1742386680000,"open":13.409,"high":13.41,"low":13.395,"close":13.402,"volume":0.29179999232292175},{"timestamp":1742386740000,"open":13.396,"high":13.402,"low":13.391,"close":13.396,"volume":0.12800000607967377},{"timestamp":1742386800000,"open":13.402,"high":13.408,"low":13.394,"close":13.394,"volume":0.29179999232292175},{"timestamp":1742386860000,"open":13.404,"high":13.404,"low":13.4,"close":13.4,"volume":0.10239999741315842},{"timestamp":1742386920000,"open":13.409,"high":13.409,"low":13.394,"close":13.394,"volume":0.05119999870657921},{"timestamp":1742386980000,"open":13.405,"high":13.411,"low":13.391,"close":13.411,"volume":0.12800000607967377},{"timestamp":1742387040000,"open":13.394,"high":13.403,"low":13.393,"close":13.403,"volume":0.20479999482631683},{"timestamp":1742387100000,"open":13.408,"high":13.423,"low":13.4,"close":13.413,"volume":0.4966000020503998},{"timestamp":1742387160000,"open":13.414,"high":13.427,"low":13.405,"close":13.419,"volume":0.44020000100135803},{"timestamp":1742387220000,"open":13.413,"high":13.427,"low":13.413,"close":13.42,"volume":0.15360000729560852},{"timestamp":1742387280000,"open":13.427,"high":13.427,"low":13.423,"close":13.423,"volume":0.05119999870657921},{"timestamp":1742387340000,"open":13.424,"high":13.425,"low":13.412,"close":13.425,"volume":0.10239999741315842},{"timestamp":1742387400000,"open":13.426,"high":13.433,"low":13.414,"close":13.415,"volume":0.25600001215934753},{"timestamp":1742387460000,"open":13.434,"high":13.434,"low":13.422,"close":13.433,"volume":0.18940000236034393},{"timestamp":1742387520000,"open":13.414,"high":13.421,"low":13.414,"close":13.418,"volume":0.10239999741315842},{"timestamp":1742387580000,"open":13.409,"high":13.433,"low":13.409,"close":13.43,"volume":0.3328000009059906},{"timestamp":1742387640000,"open":13.419,"high":13.437,"low":13.419,"close":13.437,"volume":0.10239999741315842},{"timestamp":1742387700000,"open":13.438,"high":13.438,"low":13.419,"close":13.419,"volume":0.35839998722076416},{"timestamp":1742387760000,"open":13.421,"high":13.427,"low":13.417,"close":13.427,"volume":0.12800000607967377},{"timestamp":1742387820000,"open":13.419,"high":13.424,"low":13.41,"close":13.411,"volume":0.4607999920845032},{"timestamp":1742387880000,"open":13.414,"high":13.419,"low":13.395,"close":13.395,"volume":0.2303999960422516},{"timestamp":1742388000000,"open":13.39,"high":13.403,"low":13.389,"close":13.402,"volume":0.39419999718666077},{"timestamp":1742388060000,"open":13.402,"high":13.409,"low":13.389,"close":13.404,"volume":0.560699999332428},{"timestamp":1742388120000,"open":13.399,"high":13.411,"low":13.389,"close":13.389,"volume":0.2815999984741211},{"timestamp":1742388180000,"open":13.395,"high":13.411,"low":13.395,"close":13.399,"volume":0.12800000607967377},{"timestamp":1742388240000,"open":13.408,"high":13.417,"low":13.401,"close":13.409,"volume":0.34299999475479126},{"timestamp":1742388300000,"open":13.404,"high":13.404,"low":13.404,"close":13.404,"volume":0.025599999353289604},{"timestamp":1742388360000,"open":13.399,"high":13.413,"low":13.399,"close":13.409,"volume":0.20479999482631683},{"timestamp":1742388420000,"open":13.401,"high":13.424,"low":13.395,"close":13.405,"volume":0.4185999929904938},{"timestamp":1742388540000,"open":13.396,"high":13.408,"low":13.394,"close":13.396,"volume":0.15360000729560852},{"timestamp":1742388600000,"open":13.404,"high":13.413,"low":13.394,"close":13.411,"volume":0.4607999920845032},{"timestamp":1742388660000,"open":13.404,"high":13.411,"low":13.4,"close":13.406,"volume":0.2815999984741211},{"timestamp":1742388720000,"open":13.399,"high":13.399,"low":13.374,"close":13.397,"volume":0.3840000033378601},{"timestamp":1742388780000,"open":13.389,"high":13.393,"low":13.379,"close":13.393,"volume":0.2303999960422516},{"timestamp":1742388840000,"open":13.384,"high":13.386,"low":13.378,"close":13.378,"volume":0.10239999741315842},{"timestamp":1742388900000,"open":13.369,"high":13.381,"low":13.36,"close":13.366,"volume":0.2303999960422516},{"timestamp":1742388960000,"open":13.361,"high":13.373,"low":13.35,"close":13.359,"volume":0.5631999969482422},{"timestamp":1742389020000,"open":13.354,"high":13.366,"low":13.351,"close":13.366,"volume":0.12800000607967377},{"timestamp":1742389080000,"open":13.367,"high":13.367,"low":13.345,"close":13.363,"volume":0.17919999361038208},{"timestamp":1742389140000,"open":13.357,"high":13.357,"low":13.334,"close":13.334,"volume":0.2815999984741211},{"timestamp":1742389200000,"open":13.344,"high":13.344,"low":13.316,"close":13.316,"volume":0.4352000057697296},{"timestamp":1742389260000,"open":13.319,"high":13.326,"low":13.312,"close":13.317,"volume":0.2752000093460083},{"timestamp":1742389320000,"open":13.323,"high":13.333,"low":13.309,"close":13.309,"volume":0.4864000082015991},{"timestamp":1742389380000,"open":13.322,"high":13.322,"low":13.304,"close":13.307,"volume":0.20479999482631683},{"timestamp":1742389440000,"open":13.302,"high":13.302,"low":13.302,"close":13.302,"volume":0.025599999353289604},{"timestamp":1742389500000,"open":13.299,"high":13.319,"low":13.299,"close":13.319,"volume":0.15360000729560852},{"timestamp":1742389560000,"open":13.309,"high":13.321,"low":13.309,"close":13.321,"volume":0.07680000364780426},{"timestamp":1742389620000,"open":13.306,"high":13.318,"low":13.306,"close":13.318,"volume":0.05119999870657921},{"timestamp":1742389680000,"open":13.324,"high":13.338,"low":13.315,"close":13.327,"volume":0.337799996137619},{"timestamp":1742389740000,"open":13.338,"high":13.338,"low":13.328,"close":13.329,"volume":0.16380000114440918},{"timestamp":1742389800000,"open":13.339,"high":13.339,"low":13.319,"close":13.327,"volume":0.17919999361038208},{"timestamp":1742389860000,"open":13.335,"high":13.339,"low":13.324,"close":13.324,"volume":0.13819999992847443},{"timestamp":1742389920000,"open":13.319,"high":13.334,"low":13.319,"close":13.329,"volume":0.20479999482631683},{"timestamp":1742389980000,"open":13.324,"high":13.333,"low":13.311,"close":13.311,"volume":0.15360000729560852},{"timestamp":1742390040000,"open":13.319,"high":13.323,"low":13.301,"close":13.315,"volume":0.2815999984741211},{"timestamp":1742390100000,"open":13.311,"high":13.319,"low":13.301,"close":13.303,"volume":0.2099200040102005},{"timestamp":1742390160000,"open":13.3,"high":13.319,"low":13.3,"close":13.309,"volume":0.3213199973106384},{"timestamp":1742390220000,"open":13.326,"high":13.331,"low":13.319,"close":13.331,"volume":0.17919999361038208},{"timestamp":1742390280000,"open":13.314,"high":13.329,"low":13.305,"close":13.329,"volume":0.3328000009059906},{"timestamp":1742390340000,"open":13.326,"high":13.345,"low":13.319,"close":13.336,"volume":0.5375999808311462},{"timestamp":1742390400000,"open":13.344,"high":13.352,"low":13.325,"close":13.334,"volume":0.35839998722076416},{"timestamp":1742390460000,"open":13.343,"high":13.354,"low":13.335,"close":13.341,"volume":0.40959998965263367},{"timestamp":1742390520000,"open":13.35,"high":13.364,"low":13.339,"close":13.359,"volume":0.8704000115394592},{"timestamp":1742390580000,"open":13.373,"high":13.384,"low":13.359,"close":13.368,"volume":0.20479999482631683},{"timestamp":1742390640000,"open":13.379,"high":13.387,"low":13.372,"close":13.372,"volume":0.17919999361038208},{"timestamp":1742390700000,"open":13.376,"high":13.376,"low":13.353,"close":13.358,"volume":0.2865999937057495},{"timestamp":1742390760000,"open":13.365,"high":13.368,"low":13.35,"close":13.354,"volume":0.20479999482631683},{"timestamp":1742390820000,"open":13.345,"high":13.364,"low":13.344,"close":13.351,"volume":0.6502000093460083},{"timestamp":1742390880000,"open":13.362,"high":13.363,"low":13.346,"close":13.362,"volume":0.22011999785900116},{"timestamp":1742390940000,"open":13.351,"high":13.369,"low":13.344,"close":13.369,"volume":0.3840000033378601},{"timestamp":1742391000000,"open":13.364,"high":13.381,"low":13.344,"close":13.371,"volume":0.6399999856948853},{"timestamp":1742391060000,"open":13.374,"high":13.384,"low":13.363,"close":13.38,"volume":0.5120000243186951},{"timestamp":1742391120000,"open":13.387,"high":13.394,"low":13.373,"close":13.382,"volume":0.4812000095844269},{"timestamp":1742391180000,"open":13.379,"high":13.396,"low":13.379,"close":13.387,"volume":0.2815999984741211},{"timestamp":1742391240000,"open":13.381,"high":13.393,"low":13.372,"close":13.389,"volume":0.40959998965263367},{"timestamp":1742391300000,"open":13.391,"high":13.402,"low":13.374,"close":13.4,"volume":0.5683199763298035},{"timestamp":1742391360000,"open":13.397,"high":13.397,"low":13.369,"close":13.386,"volume":0.4607999920845032},{"timestamp":1742391420000,"open":13.377,"high":13.394,"low":13.377,"close":13.389,"volume":0.4607999920845032},{"timestamp":1742391480000,"open":13.385,"high":13.397,"low":13.379,"close":13.382,"volume":0.4697999954223633},{"timestamp":1742391540000,"open":13.393,"high":13.393,"low":13.381,"close":13.381,"volume":0.15360000729560852},{"timestamp":1742391600000,"open":13.394,"high":13.404,"low":13.379,"close":13.399,"volume":0.920199990272522},{"timestamp":1742391660000,"open":13.39,"high":13.401,"low":13.389,"close":13.401,"volume":0.2303999960422516},{"timestamp":1742391720000,"open":13.398,"high":13.401,"low":13.379,"close":13.388,"volume":0.6144000291824341},{"timestamp":1742391780000,"open":13.392,"high":13.402,"low":13.384,"close":13.384,"volume":0.26499998569488525},{"timestamp":1742391840000,"open":13.387,"high":13.398,"low":13.375,"close":13.386,"volume":0.9061999917030334},{"timestamp":1742391900000,"open":13.381,"high":13.39,"low":13.374,"close":13.38,"volume":0.3328000009059906},{"timestamp":1742391960000,"open":13.386,"high":13.409,"low":13.378,"close":13.387,"volume":0.4812000095844269},{"timestamp":1742392020000,"open":13.389,"high":13.411,"low":13.389,"close":13.401,"volume":0.3328000009059906},{"timestamp":1742392080000,"open":13.406,"high":13.407,"low":13.376,"close":13.386,"volume":0.35839998722076416},{"timestamp":1742392140000,"open":13.385,"high":13.389,"low":13.375,"close":13.378,"volume":0.30720001459121704},{"timestamp":1742392200000,"open":13.379,"high":13.389,"low":13.369,"close":13.369,"volume":0.2508000135421753},{"timestamp":1742392260000,"open":13.365,"high":13.373,"low":13.356,"close":13.368,"volume":0.4812000095844269},{"timestamp":1742392320000,"open":13.366,"high":13.374,"low":13.355,"close":13.374,"volume":0.26499998569488525},{"timestamp":1742392380000,"open":13.376,"high":13.378,"low":13.359,"close":13.359,"volume":0.4198000133037567},{"timestamp":1742392440000,"open":13.361,"high":13.379,"low":13.36,"close":13.379,"volume":0.2150000035762787},{"timestamp":1742392500000,"open":13.374,"high":13.383,"low":13.359,"close":13.383,"volume":0.25600001215934753},{"timestamp":1742392560000,"open":13.389,"high":13.389,"low":13.364,"close":13.376,"volume":0.5888000130653381},{"timestamp":1742392620000,"open":13.368,"high":13.383,"low":13.365,"close":13.379,"volume":0.3840000033378601},{"timestamp":1742392680000,"open":13.369,"high":13.38,"low":13.368,"close":13.38,"volume":0.15360000729560852},{"timestamp":1742392740000,"open":13.374,"high":13.374,"low":13.362,"close":13.362,"volume":0.12800000607967377},{"timestamp":1742392800000,"open":13.366,"high":13.383,"low":13.364,"close":13.369,"volume":0.15360000729560852},{"timestamp":1742392860000,"open":13.375,"high":13.39,"low":13.373,"close":13.373,"volume":0.20479999482631683},{"timestamp":1742392920000,"open":13.373,"high":13.394,"low":13.373,"close":13.376,"volume":0.24959999322891235},{"timestamp":1742392980000,"open":13.377,"high":13.388,"low":13.362,"close":13.371,"volume":0.20479999482631683},{"timestamp":1742393040000,"open":13.37,"high":13.382,"low":13.368,"close":13.381,"volume":0.12160000205039978},{"timestamp":1742393100000,"open":13.378,"high":13.398,"low":13.374,"close":13.385,"volume":0.2150000035762787},{"timestamp":1742393160000,"open":13.395,"high":13.409,"low":13.38,"close":13.404,"volume":0.6912000179290771},{"timestamp":1742393220000,"open":13.402,"high":13.422,"low":13.399,"close":13.412,"volume":0.5478000044822693},{"timestamp":1742393280000,"open":13.414,"high":13.414,"low":13.388,"close":13.389,"volume":0.4864000082015991},{"timestamp":1742393340000,"open":13.389,"high":13.389,"low":13.389,"close":13.389,"volume":0.05119999870657921},{"timestamp":1742393400000,"open":13.397,"high":13.402,"low":13.384,"close":13.397,"volume":0.40959998965263367},{"timestamp":1742393460000,"open":13.397,"high":13.398,"low":13.382,"close":13.393,"volume":0.4352000057697296},{"timestamp":1742393520000,"open":13.379,"high":13.4,"low":13.379,"close":13.393,"volume":0.3686000108718872},{"timestamp":1742393580000,"open":13.406,"high":13.409,"low":13.393,"close":13.393,"volume":0.16380000114440918},{"timestamp":1742393640000,"open":13.384,"high":13.395,"low":13.379,"close":13.379,"volume":0.40959998965263367},{"timestamp":1742393700000,"open":13.389,"high":13.393,"low":13.374,"close":13.384,"volume":0.34299999475479126},{"timestamp":1742393760000,"open":13.376,"high":13.379,"low":13.373,"close":13.379,"volume":0.10239999741315842},{"timestamp":1742393820000,"open":13.38,"high":13.381,"low":13.365,"close":13.365,"volume":0.2815999984741211},{"timestamp":1742393880000,"open":13.376,"high":13.376,"low":13.361,"close":13.363,"volume":0.15360000729560852},{"timestamp":1742393940000,"open":13.37,"high":13.389,"low":13.365,"close":13.377,"volume":0.4198000133037567},{"timestamp":1742394000000,"open":13.389,"high":13.389,"low":13.364,"close":13.372,"volume":0.6399999856948853},{"timestamp":1742394060000,"open":13.369,"high":13.372,"low":13.355,"close":13.369,"volume":0.2099200040102005},{"timestamp":1742394120000,"open":13.369,"high":13.377,"low":13.357,"close":13.376,"volume":0.5631999969482422},{"timestamp":1742394180000,"open":13.364,"high":13.377,"low":13.359,"close":13.377,"volume":0.3328000009059906},{"timestamp":1742394240000,"open":13.372,"high":13.382,"low":13.362,"close":13.373,"volume":0.6144000291824341},{"timestamp":1742394300000,"open":13.354,"high":13.373,"low":13.349,"close":13.359,"volume":0.40959998965263367},{"timestamp":1742394360000,"open":13.366,"high":13.366,"low":13.353,"close":13.353,"volume":0.18940000236034393},{"timestamp":1742394420000,"open":13.353,"high":13.369,"low":13.35,"close":13.363,"volume":0.2303999960422516},{"timestamp":1742394480000,"open":13.357,"high":13.364,"low":13.35,"close":13.355,"volume":0.3328000009059906},{"timestamp":1742394540000,"open":13.345,"high":13.357,"low":13.344,"close":13.346,"volume":0.15360000729560852},{"timestamp":1742394600000,"open":13.363,"high":13.37,"low":13.342,"close":13.359,"volume":0.5734000205993652},{"timestamp":1742394660000,"open":13.364,"high":13.378,"low":13.359,"close":13.369,"volume":0.3571000099182129},{"timestamp":1742394720000,"open":13.375,"high":13.385,"low":13.361,"close":13.376,"volume":0.3840000033378601},{"timestamp":1742394780000,"open":13.388,"high":13.388,"low":13.371,"close":13.371,"volume":0.12800000607967377},{"timestamp":1742394840000,"open":13.373,"high":13.378,"low":13.359,"close":13.359,"volume":0.10239999741315842},{"timestamp":1742394900000,"open":13.369,"high":13.369,"low":13.369,"close":13.369,"volume":0.025599999353289604},{"timestamp":1742394960000,"open":13.366,"high":13.378,"low":13.359,"close":13.368,"volume":0.18940000236034393},{"timestamp":1742395020000,"open":13.36,"high":13.388,"low":13.36,"close":13.378,"volume":0.6656000018119812},{"timestamp":1742395080000,"open":13.389,"high":13.389,"low":13.37,"close":13.384,"volume":1.1263999938964844},{"timestamp":1742395140000,"open":13.387,"high":13.387,"low":13.359,"close":13.359,"volume":0.3174000084400177},{"timestamp":1742395200000,"open":13.374,"high":13.379,"low":13.359,"close":13.366,"volume":0.40959998965263367},{"timestamp":1742395260000,"open":13.365,"high":13.381,"low":13.359,"close":13.359,"volume":0.4966000020503998},{"timestamp":1742395320000,"open":13.366,"high":13.375,"low":13.354,"close":13.359,"volume":0.5221999883651733},{"timestamp":1742395380000,"open":13.371,"high":13.373,"low":13.355,"close":13.364,"volume":0.7423999905586243},{"timestamp":1742395440000,"open":13.368,"high":13.377,"low":13.361,"close":13.365,"volume":0.2303999960422516},{"timestamp":1742395500000,"open":13.359,"high":13.379,"low":13.359,"close":13.378,"volume":0.30720001459121704},{"timestamp":1742395560000,"open":13.378,"high":13.378,"low":13.359,"close":13.378,"volume":0.5120000243186951},{"timestamp":1742395620000,"open":13.382,"high":13.387,"low":13.364,"close":13.387,"volume":0.24060000479221344},{"timestamp":1742395680000,"open":13.371,"high":13.387,"low":13.369,"close":13.376,"volume":0.6029000282287598},{"timestamp":1742395740000,"open":13.379,"high":13.384,"low":13.372,"close":13.382,"volume":0.3328000009059906},{"timestamp":1742395800000,"open":13.389,"high":13.399,"low":13.379,"close":13.385,"volume":0.20479999482631683},{"timestamp":1742395920000,"open":13.379,"high":13.389,"low":13.371,"close":13.376,"volume":0.3328000009059906},{"timestamp":1742395980000,"open":13.376,"high":13.389,"low":13.375,"close":13.385,"volume":0.12800000607967377},{"timestamp":1742396040000,"open":13.386,"high":13.409,"low":13.386,"close":13.399,"volume":0.6245999932289124},{"timestamp":1742396100000,"open":13.389,"high":13.393,"low":13.374,"close":13.381,"volume":0.3686000108718872},{"timestamp":1742396160000,"open":13.379,"high":13.393,"low":13.379,"close":13.389,"volume":0.24063999950885773},{"timestamp":1742396220000,"open":13.395,"high":13.409,"low":13.382,"close":13.409,"volume":0.5067999958992004},{"timestamp":1742396280000,"open":13.413,"high":13.413,"low":13.385,"close":13.398,"volume":0.5631999969482422},{"timestamp":1742396340000,"open":13.389,"high":13.394,"low":13.376,"close":13.389,"volume":0.3328000009059906},{"timestamp":1742396400000,"open":13.384,"high":13.404,"low":13.384,"close":13.391,"volume":0.30079999566078186},{"timestamp":1742396460000,"open":13.399,"high":13.409,"low":13.385,"close":13.396,"volume":0.8805999755859375},{"timestamp":1742396520000,"open":13.404,"high":13.404,"low":13.384,"close":13.395,"volume":0.25600001215934753},{"timestamp":1742396580000,"open":13.38,"high":13.394,"low":13.38,"close":13.394,"volume":0.20479999482631683},{"timestamp":1742396640000,"open":13.382,"high":13.393,"low":13.378,"close":13.387,"volume":0.33792001008987427},{"timestamp":1742396700000,"open":13.376,"high":13.393,"low":13.375,"close":13.379,"volume":0.6092000007629395},{"timestamp":1742396760000,"open":13.393,"high":13.394,"low":13.384,"close":13.386,"volume":0.12800000607967377},{"timestamp":1742396820000,"open":13.395,"high":13.418,"low":13.385,"close":13.413,"volume":0.3840000033378601},{"timestamp":1742396880000,"open":13.419,"high":13.422,"low":13.402,"close":13.406,"volume":0.35839998722076416},{"timestamp":1742396940000,"open":13.406,"high":13.418,"low":13.406,"close":13.408,"volume":0.10239999741315842},{"timestamp":1742397000000,"open":13.404,"high":13.419,"low":13.4,"close":13.402,"volume":0.3264000117778778},{"timestamp":1742397060000,"open":13.408,"high":13.411,"low":13.399,"close":13.4,"volume":0.2303999960422516},{"timestamp":1742397120000,"open":13.406,"high":13.416,"low":13.4,"close":13.405,"volume":0.2150000035762787},{"timestamp":1742397180000,"open":13.402,"high":13.419,"low":13.401,"close":13.407,"volume":0.4352000057697296},{"timestamp":1742397240000,"open":13.414,"high":13.418,"low":13.404,"close":13.417,"volume":0.15360000729560852},{"timestamp":1742397300000,"open":13.406,"high":13.419,"low":13.405,"close":13.41,"volume":0.15360000729560852},{"timestamp":1742397360000,"open":13.405,"high":13.421,"low":13.405,"close":13.413,"volume":0.18940000236034393},{"timestamp":1742397420000,"open":13.421,"high":13.423,"low":13.405,"close":13.407,"volume":0.18940000236034393},{"timestamp":1742397480000,"open":13.407,"high":13.414,"low":13.407,"close":13.409,"volume":0.07680000364780426},{"timestamp":1742397540000,"open":13.399,"high":13.399,"low":13.399,"close":13.399,"volume":0.025599999353289604},{"timestamp":1742397600000,"open":13.402,"high":13.418,"low":13.399,"close":13.399,"volume":0.4966000020503998},{"timestamp":1742397660000,"open":13.417,"high":13.417,"low":13.399,"close":13.401,"volume":0.10239999741315842},{"timestamp":1742397720000,"open":13.414,"high":13.414,"low":13.399,"close":13.404,"volume":0.5120000243186951},{"timestamp":1742397780000,"open":13.399,"high":13.411,"low":13.399,"close":13.4,"volume":0.12800000607967377},{"timestamp":1742397840000,"open":13.4,"high":13.411,"low":13.4,"close":13.401,"volume":0.12800000607967377},{"timestamp":1742397900000,"open":13.408,"high":13.413,"low":13.404,"close":13.413,"volume":0.15360000729560852},{"timestamp":1742397960000,"open":13.41,"high":13.41,"low":13.4,"close":13.4,"volume":0.05119999870657921},{"timestamp":1742398020000,"open":13.403,"high":13.409,"low":13.397,"close":13.402,"volume":0.11140000075101852},{"timestamp":1742398080000,"open":13.413,"high":13.413,"low":13.394,"close":13.394,"volume":0.30720001459121704},{"timestamp":1742398140000,"open":13.402,"high":13.407,"low":13.389,"close":13.402,"volume":0.2150000035762787},{"timestamp":1742398200000,"open":13.402,"high":13.406,"low":13.39,"close":13.4,"volume":0.4697999954223633},{"timestamp":1742398260000,"open":13.408,"high":13.408,"low":13.395,"close":13.395,"volume":0.05119999870657921},{"timestamp":1742398320000,"open":13.4,"high":13.417,"low":13.399,"close":13.411,"volume":0.2303999960422516},{"timestamp":1742398380000,"open":13.414,"high":13.414,"low":13.404,"close":13.414,"volume":0.12800000607967377},{"timestamp":1742398440000,"open":13.413,"high":13.413,"low":13.393,"close":13.394,"volume":0.5722000002861023},{"timestamp":1742398500000,"open":13.408,"high":13.408,"low":13.392,"close":13.392,"volume":0.17919999361038208},{"timestamp":1742398560000,"open":13.389,"high":13.409,"low":13.389,"close":13.403,"volume":0.12800000607967377},{"timestamp":1742398620000,"open":13.391,"high":13.403,"low":13.389,"close":13.399,"volume":0.35839998722076416},{"timestamp":1742398680000,"open":13.386,"high":13.406,"low":13.384,"close":13.401,"volume":0.47099998593330383},{"timestamp":1742398740000,"open":13.403,"high":13.408,"low":13.389,"close":13.404,"volume":0.5734000205993652},{"timestamp":1742398800000,"open":13.407,"high":13.409,"low":13.39,"close":13.401,"volume":0.6144000291824341},{"timestamp":1742398860000,"open":13.404,"high":13.404,"low":13.39,"close":13.404,"volume":0.16380000114440918},{"timestamp":1742398920000,"open":13.407,"high":13.414,"low":13.394,"close":13.412,"volume":0.6399999856948853},{"timestamp":1742398980000,"open":13.411,"high":13.419,"low":13.409,"close":13.419,"volume":0.20479999482631683},{"timestamp":1742399040000,"open":13.409,"high":13.418,"low":13.4,"close":13.418,"volume":0.18940000236034393},{"timestamp":1742399100000,"open":13.411,"high":13.426,"low":13.407,"close":13.409,"volume":0.4607999920845032},{"timestamp":1742399160000,"open":13.423,"high":13.423,"low":13.409,"close":13.412,"volume":0.10239999741315842},{"timestamp":1742399220000,"open":13.404,"high":13.421,"low":13.404,"close":13.414,"volume":0.3686000108718872},{"timestamp":1742399280000,"open":13.405,"high":13.423,"low":13.404,"close":13.416,"volume":0.5989999771118164},{"timestamp":1742399340000,"open":13.409,"high":13.43,"low":13.405,"close":13.43,"volume":0.5734000205993652},{"timestamp":1742399400000,"open":13.419,"high":13.439,"low":13.419,"close":13.426,"volume":0.35839998722076416},{"timestamp":1742399460000,"open":13.426,"high":13.434,"low":13.415,"close":13.427,"volume":0.30720001459121704},{"timestamp":1742399520000,"open":13.434,"high":13.454,"low":13.433,"close":13.454,"volume":0.28672000765800476},{"timestamp":1742399580000,"open":13.44,"high":13.454,"low":13.435,"close":13.454,"volume":0.7372000217437744},{"timestamp":1742399640000,"open":13.454,"high":13.463,"low":13.439,"close":13.44,"volume":0.7616000175476074},{"timestamp":1742399700000,"open":13.444,"high":13.453,"low":13.443,"close":13.451,"volume":0.10239999741315842},{"timestamp":1742399760000,"open":13.447,"high":13.462,"low":13.445,"close":13.462,"volume":0.34299999475479126},{"timestamp":1742399820000,"open":13.451,"high":13.464,"low":13.439,"close":13.452,"volume":1.0853999853134155},{"timestamp":1742399880000,"open":13.459,"high":13.459,"low":13.439,"close":13.439,"volume":0.6092000007629395},{"timestamp":1742399940000,"open":13.445,"high":13.449,"low":13.438,"close":13.438,"volume":0.10239999741315842},{"timestamp":1742400000000,"open":13.44,"high":13.453,"low":13.439,"close":13.449,"volume":0.2150000035762787},{"timestamp":1742400060000,"open":13.449,"high":13.458,"low":13.431,"close":13.448,"volume":0.9215999841690063},{"timestamp":1742400120000,"open":13.442,"high":13.457,"low":13.44,"close":13.449,"volume":0.3840000033378601},{"timestamp":1742400180000,"open":13.44,"high":13.456,"low":13.44,"close":13.451,"volume":0.2150000035762787},{"timestamp":1742400240000,"open":13.454,"high":13.454,"low":13.43,"close":13.43,"volume":0.2815999984741211},{"timestamp":1742400300000,"open":13.443,"high":13.447,"low":13.432,"close":13.443,"volume":0.2815999984741211},{"timestamp":1742400360000,"open":13.437,"high":13.447,"low":13.437,"close":13.445,"volume":0.25600001215934753},{"timestamp":1742400420000,"open":13.446,"high":13.462,"low":13.435,"close":13.456,"volume":0.5580000281333923},{"timestamp":1742400480000,"open":13.454,"high":13.464,"low":13.45,"close":13.463,"volume":0.3686000108718872},{"timestamp":1742400540000,"open":13.452,"high":13.456,"low":13.446,"close":13.446,"volume":0.15360000729560852},{"timestamp":1742400600000,"open":13.447,"high":13.458,"low":13.44,"close":13.441,"volume":0.35839998722076416},{"timestamp":1742400660000,"open":13.459,"high":13.459,"low":13.439,"close":13.439,"volume":0.35839998722076416},{"timestamp":1742400720000,"open":13.454,"high":13.459,"low":13.439,"close":13.439,"volume":0.5324000120162964},{"timestamp":1742400780000,"open":13.452,"high":13.454,"low":13.437,"close":13.444,"volume":0.3840000033378601},{"timestamp":1742400840000,"open":13.447,"high":13.454,"low":13.434,"close":13.44,"volume":0.5734000205993652},{"timestamp":1742400900000,"open":13.448,"high":13.455,"low":13.439,"close":13.439,"volume":0.37880000472068787},{"timestamp":1742400960000,"open":13.444,"high":13.458,"low":13.442,"close":13.448,"volume":0.4749000072479248},{"timestamp":1742401020000,"open":13.451,"high":13.461,"low":13.445,"close":13.455,"volume":0.35839998722076416},{"timestamp":1742401080000,"open":13.45,"high":13.462,"low":13.446,"close":13.449,"volume":0.4607999920845032},{"timestamp":1742401140000,"open":13.451,"high":13.463,"low":13.445,"close":13.445,"volume":0.5221999883651733},{"timestamp":1742401200000,"open":13.459,"high":13.459,"low":13.444,"close":13.457,"volume":0.8499199748039246},{"timestamp":1742401260000,"open":13.448,"high":13.464,"low":13.444,"close":13.448,"volume":0.3840000033378601},{"timestamp":1742401320000,"open":13.461,"high":13.461,"low":13.444,"close":13.456,"volume":0.5939199924468994},{"timestamp":1742401380000,"open":13.454,"high":13.459,"low":13.436,"close":13.446,"volume":0.5375999808311462},{"timestamp":1742401440000,"open":13.445,"high":13.452,"low":13.434,"close":13.439,"volume":0.40959998965263367},{"timestamp":1742401500000,"open":13.449,"high":13.457,"low":13.437,"close":13.444,"volume":0.5631999969482422},{"timestamp":1742401560000,"open":13.45,"high":13.451,"low":13.434,"close":13.436,"volume":0.4607999920845032},{"timestamp":1742401620000,"open":13.44,"high":13.453,"low":13.434,"close":13.437,"volume":0.5888000130653381},{"timestamp":1742401680000,"open":13.446,"high":13.449,"low":13.431,"close":13.445,"volume":0.5631999969482422},{"timestamp":1742401740000,"open":13.435,"high":13.453,"low":13.435,"close":13.438,"volume":0.36739999055862427}]