[{"timestamp":1742342400000,"open":12.66542,"high":12.66782,"low":12.66421,"close":12.66421,"volume":68.43000030517578},{"timestamp":1742342460000,"open":12.66431,"high":12.66457,"low":12.66375,"close":12.66409,"volume":48.29999923706055},{"timestamp":1742342520000,"open":12.66409,"high":12.66456,"low":12.66369,"close":12.66422,"volume":41.400001525878906},{"timestamp":1742342580000,"open":12.66421,"high":12.66487,"low":12.66386,"close":12.66462,"volume":43.70000076293945},{"timestamp":1742342640000,"open":12.66472,"high":12.66472,"low":12.66435,"close":12.66469,"volume":43.70000076293945},{"timestamp":1742342700000,"open":12.66451,"high":12.66487,"low":12.66318,"close":12.66462,"volume":56.349998474121094},{"timestamp":1742342760000,"open":12.66472,"high":12.66515,"low":12.66426,"close":12.6648,"volume":62.099998474121094},{"timestamp":1742342820000,"open":12.66472,"high":12.66591,"low":12.66453,"close":12.66591,"volume":72.44999694824219},{"timestamp":1742342880000,"open":12.66583,"high":12.67019,"low":12.66536,"close":12.66984,"volume":48.29999923706055},{"timestamp":1742342940000,"open":12.66975,"high":12.67011,"low":12.66957,"close":12.6697,"volume":36.79999923706055},{"timestamp":1742343000000,"open":12.66979,"high":12.67057,"low":12.66977,"close":12.67054,"volume":37.95000076293945},{"timestamp":1742343060000,"open":12.67055,"high":12.67073,"low":12.66939,"close":12.6702,"volume":46},{"timestamp":1742343120000,"open":12.66985,"high":12.67169,"low":12.66985,"close":12.67109,"volume":42.54999923706055},{"timestamp":1742343180000,"open":12.67108,"high":12.67108,"low":12.6693,"close":12.67004,"volume":54.04999923706055},{"timestamp":1742343240000,"open":12.67004,"high":12.67004,"low":12.66912,"close":12.66975,"volume":34.5099983215332},{"timestamp":1742343300000,"open":12.66965,"high":12.67135,"low":12.66945,"close":12.67069,"volume":83.94999694824219},{"timestamp":1742343360000,"open":12.67059,"high":12.67095,"low":12.67051,"close":12.6706,"volume":44.849998474121094},{"timestamp":1742343420000,"open":12.67079,"high":12.67261,"low":12.67051,"close":12.67192,"volume":60.95000076293945},{"timestamp":1742343480000,"open":12.67192,"high":12.67859,"low":12.67049,"close":12.6763,"volume":106.94999694824219},{"timestamp":1742343540000,"open":12.67634,"high":12.67656,"low":12.67586,"close":12.67647,"volume":100.05000305175781},{"timestamp":1742343600000,"open":12.67646,"high":12.67699,"low":12.67519,"close":12.67525,"volume":150.64999389648438},{"timestamp":1742343660000,"open":12.67533,"high":12.67635,"low":12.67471,"close":12.67527,"volume":163.3000030517578},{"timestamp":1742343720000,"open":12.67527,"high":12.67583,"low":12.67514,"close":12.67568,"volume":64.4000015258789},{"timestamp":1742343780000,"open":12.67567,"high":12.67629,"low":12.67551,"close":12.67576,"volume":77.05000305175781},{"timestamp":1742343840000,"open":12.67564,"high":12.6759,"low":12.6756,"close":12.67575,"volume":29.899999618530273},{"timestamp":1742343900000,"open":12.67574,"high":12.67602,"low":12.67538,"close":12.67577,"volume":41.400001525878906},{"timestamp":1742343960000,"open":12.67577,"high":12.67602,"low":12.6755,"close":12.67593,"volume":47.150001525878906},{"timestamp":1742344020000,"open":12.67594,"high":12.67649,"low":12.67535,"close":12.67648,"volume":96.5999984741211},{"timestamp":1742344080000,"open":12.67649,"high":12.67676,"low":12.67631,"close":12.6765,"volume":57.5},{"timestamp":1742344140000,"open":12.6765,"high":12.6765,"low":12.67495,"close":12.67514,"volume":70.1500015258789},{"timestamp":1742344200000,"open":12.67513,"high":12.67513,"low":12.6747,"close":12.67476,"volume":75.9000015258789},{"timestamp":1742344260000,"open":12.67485,"high":12.67488,"low":12.67407,"close":12.67479,"volume":56.349998474121094},{"timestamp":1742344320000,"open":12.67471,"high":12.6748,"low":12.67417,"close":12.67417,"volume":60.95000076293945},{"timestamp":1742344380000,"open":12.67418,"high":12.67708,"low":12.67355,"close":12.6753,"volume":73.66999816894531},{"timestamp":1742344440000,"open":12.67546,"high":12.67719,"low":12.67511,"close":12.67709,"volume":79.37000274658203},{"timestamp":1742344500000,"open":12.67709,"high":12.67734,"low":12.67474,"close":12.67492,"volume":117.58000183105469},{"timestamp":1742344560000,"open":12.67509,"high":12.67555,"low":12.67486,"close":12.67488,"volume":41.400001525878906},{"timestamp":1742344620000,"open":12.67525,"high":12.67534,"low":12.6748,"close":12.67491,"volume":58.650001525878906},{"timestamp":1742344680000,"open":12.6749,"high":12.67512,"low":12.674,"close":12.67503,"volume":58.650001525878906},{"timestamp":1742344740000,"open":12.67485,"high":12.67493,"low":12.67401,"close":12.6744,"volume":60.95000076293945},{"timestamp":1742344800000,"open":12.67448,"high":12.67473,"low":12.67392,"close":12.6743,"volume":40.25},{"timestamp":1742344860000,"open":12.6743,"high":12.67616,"low":12.67398,"close":12.67616,"volume":57.5},{"timestamp":1742344920000,"open":12.67617,"high":12.67617,"low":12.67562,"close":12.67573,"volume":14.949999809265137},{"timestamp":1742344980000,"open":12.67611,"high":12.67646,"low":12.67527,"close":12.67557,"volume":33.349998474121094},{"timestamp":1742345040000,"open":12.67566,"high":12.676,"low":12.6749,"close":12.67491,"volume":54.130001068115234},{"timestamp":1742345100000,"open":12.67534,"high":12.67655,"low":12.67451,"close":12.67526,"volume":56.439998626708984},{"timestamp":1742345160000,"open":12.67535,"high":12.67592,"low":12.67461,"close":12.67496,"volume":89.8499984741211},{"timestamp":1742345220000,"open":12.67496,"high":12.67589,"low":12.6746,"close":12.67579,"volume":87.69000244140625},{"timestamp":1742345280000,"open":12.67578,"high":12.67615,"low":12.67507,"close":12.67607,"volume":76.0199966430664},{"timestamp":1742345340000,"open":12.67582,"high":12.67626,"low":12.6737,"close":12.67414,"volume":75.9000015258789},{"timestamp":1742345400000,"open":12.67396,"high":12.67496,"low":12.67371,"close":12.67459,"volume":62.130001068115234},{"timestamp":1742345460000,"open":12.67468,"high":12.67517,"low":12.67402,"close":12.67517,"volume":105.8499984741211},{"timestamp":1742345520000,"open":12.67536,"high":12.67605,"low":12.67446,"close":12.67446,"volume":153.02000427246094},{"timestamp":1742345580000,"open":12.67512,"high":12.67564,"low":12.67412,"close":12.67548,"volume":159.89999389648438},{"timestamp":1742345640000,"open":12.67556,"high":12.67574,"low":12.67449,"close":12.67487,"volume":159.8800048828125},{"timestamp":1742345700000,"open":12.67505,"high":12.67505,"low":12.67138,"close":12.6727,"volume":240.52000427246094},{"timestamp":1742345760000,"open":12.67288,"high":12.67334,"low":12.67208,"close":12.67267,"volume":131.2100067138672},{"timestamp":1742345820000,"open":12.67268,"high":12.67402,"low":12.67267,"close":12.67363,"volume":72.44999694824219},{"timestamp":1742345880000,"open":12.67353,"high":12.67389,"low":12.67271,"close":12.67317,"volume":85.12000274658203},{"timestamp":1742345940000,"open":12.67326,"high":12.6746,"low":12.67231,"close":12.6746,"volume":98.95999908447266},{"timestamp":1742346000000,"open":12.67468,"high":12.67562,"low":12.67419,"close":12.67419,"volume":72.95999908447266},{"timestamp":1742346060000,"open":12.67428,"high":12.67456,"low":12.67261,"close":12.67305,"volume":73.16000366210938},{"timestamp":1742346120000,"open":12.67296,"high":12.67315,"low":12.67091,"close":12.67143,"volume":59.900001525878906},{"timestamp":1742346180000,"open":12.67143,"high":12.67269,"low":12.67084,"close":12.67225,"volume":95.61000061035156},{"timestamp":1742346240000,"open":12.67215,"high":12.67245,"low":12.67084,"close":12.67113,"volume":74.91000366210938},{"timestamp":1742346300000,"open":12.67123,"high":12.67263,"low":12.67066,"close":12.67162,"volume":103.5999984741211},{"timestamp":1742346360000,"open":12.67154,"high":12.67257,"low":12.67086,"close":12.67217,"volume":95.54000091552734},{"timestamp":1742346420000,"open":12.67217,"high":12.67217,"low":12.67028,"close":12.67147,"volume":116.36000061035156},{"timestamp":1742346480000,"open":12.6713,"high":12.67132,"low":12.67023,"close":12.67094,"volume":97.87000274658203},{"timestamp":1742346540000,"open":12.67102,"high":12.67178,"low":12.66929,"close":12.66943,"volume":109.44000244140625},{"timestamp":1742346600000,"open":12.66944,"high":12.66969,"low":12.6683,"close":12.66969,"volume":80.58000183105469},{"timestamp":1742346660000,"open":12.66967,"high":12.67024,"low":12.66863,"close":12.66969,"volume":89.87000274658203},{"timestamp":1742346720000,"open":12.66969,"high":12.6719,"low":12.66969,"close":12.67132,"volume":72.51000213623047},{"timestamp":1742346780000,"open":12.67141,"high":12.67817,"low":12.67141,"close":12.67699,"volume":98.9000015258789},{"timestamp":1742346840000,"open":12.67706,"high":12.6782,"low":12.6769,"close":12.67799,"volume":116.1500015258789},{"timestamp":1742346900000,"open":12.67791,"high":12.67871,"low":12.67724,"close":12.67798,"volume":116.1500015258789},{"timestamp":1742346960000,"open":12.67807,"high":12.67855,"low":12.67761,"close":12.67783,"volume":139.14999389648438},{"timestamp":1742347020000,"open":12.67792,"high":12.67792,"low":12.67315,"close":12.67368,"volume":158.75999450683594},{"timestamp":1742347080000,"open":12.67334,"high":12.67522,"low":12.67334,"close":12.67446,"volume":204.7100067138672},{"timestamp":1742347140000,"open":12.67427,"high":12.67574,"low":12.67386,"close":12.67511,"volume":207.10000610351562},{"timestamp":1742347200000,"open":12.67495,"high":12.67559,"low":12.67406,"close":12.67471,"volume":153.07000732421875},{"timestamp":1742347260000,"open":12.67454,"high":12.67629,"low":12.67436,"close":12.6749,"volume":69.02999877929688},{"timestamp":1742347320000,"open":12.67477,"high":12.67525,"low":12.67348,"close":12.67358,"volume":152.14999389648438},{"timestamp":1742347380000,"open":12.67368,"high":12.67498,"low":12.67333,"close":12.67473,"volume":134.97999572753906},{"timestamp":1742347440000,"open":12.67464,"high":12.67553,"low":12.67277,"close":12.67402,"volume":98.9800033569336},{"timestamp":1742347500000,"open":12.67416,"high":12.67463,"low":12.67282,"close":12.67342,"volume":130.00999450683594},{"timestamp":1742347560000,"open":12.67342,"high":12.67423,"low":12.67296,"close":12.67335,"volume":94.41999816894531},{"timestamp":1742347620000,"open":12.67326,"high":12.67517,"low":12.67257,"close":12.67446,"volume":124.31999969482422},{"timestamp":1742347680000,"open":12.67432,"high":12.67501,"low":12.67358,"close":12.67489,"volume":129.0399932861328},{"timestamp":1742347740000,"open":12.67467,"high":12.67535,"low":12.67418,"close":12.67453,"volume":125.4000015258789},{"timestamp":1742347800000,"open":12.67498,"high":12.67587,"low":12.67432,"close":12.67467,"volume":219.77000427246094},{"timestamp":1742347860000,"open":12.67492,"high":12.67672,"low":12.67438,"close":12.6757,"volume":177.36000061035156},{"timestamp":1742347920000,"open":12.67579,"high":12.67598,"low":12.67386,"close":12.67508,"volume":178.52999877929688},{"timestamp":1742347980000,"open":12.67424,"high":12.67434,"low":12.6713,"close":12.67262,"volume":191.14999389648438},{"timestamp":1742348040000,"open":12.67261,"high":12.67399,"low":12.67202,"close":12.67269,"volume":216.5},{"timestamp":1742348100000,"open":12.67261,"high":12.67331,"low":12.67105,"close":12.67217,"volume":131.11000061035156},{"timestamp":1742348160000,"open":12.67234,"high":12.67289,"low":12.6705,"close":12.67151,"volume":192.3300018310547},{"timestamp":1742348220000,"open":12.6715,"high":12.67415,"low":12.6711,"close":12.6732,"volume":210.6300048828125},{"timestamp":1742348280000,"open":12.67292,"high":12.6737,"low":12.67248,"close":12.67325,"volume":230.50999450683594},{"timestamp":1742348340000,"open":12.67316,"high":12.67515,"low":12.67312,"close":12.67414,"volume":127.72000122070312},{"timestamp":1742348400000,"open":12.67423,"high":12.67469,"low":12.67347,"close":12.6737,"volume":146.1300048828125},{"timestamp":1742348460000,"open":12.6738,"high":12.67467,"low":12.67319,"close":12.67425,"volume":181},{"timestamp":1742348520000,"open":12.67434,"high":12.67559,"low":12.67347,"close":12.67356,"volume":134.89999389648438},{"timestamp":1742348580000,"open":12.67385,"high":12.67458,"low":12.67271,"close":12.67344,"volume":129.0500030517578},{"timestamp":1742348640000,"open":12.67354,"high":12.67452,"low":12.67237,"close":12.674,"volume":132.4499969482422},{"timestamp":1742348700000,"open":12.67399,"high":12.67458,"low":12.67258,"close":12.67279,"volume":178.72999572753906},{"timestamp":1742348760000,"open":12.6726,"high":12.6726,"low":12.67049,"close":12.67113,"volume":135.92999267578125},{"timestamp":1742348820000,"open":12.67138,"high":12.67257,"low":12.67033,"close":12.67213,"volume":73.63999938964844},{"timestamp":1742348880000,"open":12.67218,"high":12.67442,"low":12.67218,"close":12.67393,"volume":106.97000122070312},{"timestamp":1742348940000,"open":12.67419,"high":12.67447,"low":12.67308,"close":12.67438,"volume":147.75999450683594},{"timestamp":1742349000000,"open":12.67368,"high":12.6744,"low":12.67357,"close":12.67439,"volume":105.87000274658203},{"timestamp":1742349060000,"open":12.674,"high":12.67437,"low":12.67346,"close":12.6743,"volume":207.36000061035156},{"timestamp":1742349120000,"open":12.6742,"high":12.67456,"low":12.67297,"close":12.67364,"volume":140.5},{"timestamp":1742349180000,"open":12.67331,"high":12.67386,"low":12.67234,"close":12.67296,"volume":123.1500015258789},{"timestamp":1742349240000,"open":12.67264,"high":12.67359,"low":12.67244,"close":12.67281,"volume":57.529998779296875},{"timestamp":1742349300000,"open":12.67281,"high":12.67356,"low":12.67145,"close":12.67246,"volume":148.66000366210938},{"timestamp":1742349360000,"open":12.67224,"high":12.67321,"low":12.67136,"close":12.67313,"volume":117.37000274658203},{"timestamp":1742349420000,"open":12.67321,"high":12.67378,"low":12.67182,"close":12.67184,"volume":115.13999938964844},{"timestamp":1742349480000,"open":12.67211,"high":12.67286,"low":12.6713,"close":12.67196,"volume":145.02999877929688},{"timestamp":1742349540000,"open":12.67224,"high":12.67331,"low":12.67201,"close":12.67252,"volume":216.5},{"timestamp":1742349600000,"open":12.67281,"high":12.67316,"low":12.67131,"close":12.67189,"volume":126.5},{"timestamp":1742349660000,"open":12.67154,"high":12.67197,"low":12.67046,"close":12.67144,"volume":170.38999938964844},{"timestamp":1742349720000,"open":12.67118,"high":12.67258,"low":12.6704,"close":12.67191,"volume":160.00999450683594},{"timestamp":1742349780000,"open":12.672,"high":12.67251,"low":12.67128,"close":12.67188,"volume":141.66000366210938},{"timestamp":1742349840000,"open":12.67192,"high":12.67278,"low":12.67065,"close":12.67126,"volume":156.57000732421875},{"timestamp":1742349900000,"open":12.67125,"high":12.6723,"low":12.67067,"close":12.67067,"volume":158.97000122070312},{"timestamp":1742349960000,"open":12.67054,"high":12.67156,"low":12.66989,"close":12.67053,"volume":114.18000030517578},{"timestamp":1742350020000,"open":12.67071,"high":12.67127,"low":12.66933,"close":12.67009,"volume":143.89999389648438},{"timestamp":1742350080000,"open":12.6698,"high":12.67008,"low":12.66783,"close":12.66923,"volume":220.32000732421875},{"timestamp":1742350140000,"open":12.66922,"high":12.66967,"low":12.66815,"close":12.669,"volume":180.7100067138672},{"timestamp":1742350200000,"open":12.66859,"high":12.66933,"low":12.66749,"close":12.66872,"volume":136.91000366210938},{"timestamp":1742350260000,"open":12.66885,"high":12.66947,"low":12.66746,"close":12.66875,"volume":69},{"timestamp":1742350320000,"open":12.66856,"high":12.66903,"low":12.66756,"close":12.66802,"volume":101.4000015258789},{"timestamp":1742350380000,"open":12.6681,"high":12.66885,"low":12.66725,"close":12.66854,"volume":80.61000061035156},{"timestamp":1742350440000,"open":12.66891,"high":12.66946,"low":12.6683,"close":12.66872,"volume":108.1500015258789},{"timestamp":1742350500000,"open":12.66872,"high":12.66957,"low":12.66723,"close":12.66839,"volume":109.33999633789062},{"timestamp":1742350560000,"open":12.66854,"high":12.66914,"low":12.66783,"close":12.66813,"volume":90.94000244140625},{"timestamp":1742350620000,"open":12.66833,"high":12.66897,"low":12.66779,"close":12.66887,"volume":72.5},{"timestamp":1742350680000,"open":12.66914,"high":12.66914,"low":12.6672,"close":12.66752,"volume":27.600000381469727},{"timestamp":1742350740000,"open":12.66753,"high":12.6684,"low":12.66727,"close":12.66741,"volume":81.83999633789062},{"timestamp":1742350800000,"open":12.66751,"high":12.66869,"low":12.66625,"close":12.667,"volume":62.18000030517578},{"timestamp":1742350860000,"open":12.66716,"high":12.66798,"low":12.66546,"close":12.66598,"volume":119.91999816894531},{"timestamp":1742350920000,"open":12.66598,"high":12.66616,"low":12.66518,"close":12.6652,"volume":73.5999984741211},{"timestamp":1742350980000,"open":12.66503,"high":12.66777,"low":12.66488,"close":12.66712,"volume":81.6500015258789},{"timestamp":1742351040000,"open":12.6673,"high":12.6673,"low":12.66627,"close":12.66693,"volume":51.880001068115234},{"timestamp":1742351100000,"open":12.66692,"high":12.66923,"low":12.66455,"close":12.66834,"volume":236},{"timestamp":1742351160000,"open":12.66835,"high":12.6695,"low":12.66816,"close":12.66826,"volume":122.08000183105469},{"timestamp":1742351220000,"open":12.66818,"high":12.66925,"low":12.66782,"close":12.66782,"volume":151.22000122070312},{"timestamp":1742351280000,"open":12.66917,"high":12.66917,"low":12.66695,"close":12.66748,"volume":66.77999877929688},{"timestamp":1742351340000,"open":12.66736,"high":12.66808,"low":12.66674,"close":12.66707,"volume":106.05000305175781},{"timestamp":1742351400000,"open":12.66717,"high":12.66717,"low":12.66452,"close":12.66491,"volume":185.4600067138672},{"timestamp":1742351460000,"open":12.66509,"high":12.66678,"low":12.66218,"close":12.66268,"volume":64.4000015258789},{"timestamp":1742351520000,"open":12.66313,"high":12.66501,"low":12.66271,"close":12.6636,"volume":116.41999816894531},{"timestamp":1742351580000,"open":12.66359,"high":12.66406,"low":12.66177,"close":12.66234,"volume":119.83999633789062},{"timestamp":1742351640000,"open":12.66243,"high":12.66353,"low":12.66197,"close":12.66344,"volume":109.38999938964844},{"timestamp":1742351700000,"open":12.66366,"high":12.66559,"low":12.66366,"close":12.66475,"volume":94.37000274658203},{"timestamp":1742351760000,"open":12.66444,"high":12.66471,"low":12.66221,"close":12.66362,"volume":70.2300033569336},{"timestamp":1742351820000,"open":12.66349,"high":12.66414,"low":12.66245,"close":12.66285,"volume":99.66999816894531},{"timestamp":1742351880000,"open":12.66285,"high":12.66307,"low":12.66202,"close":12.66209,"volume":25.65999984741211},{"timestamp":1742351940000,"open":12.6626,"high":12.66267,"low":12.66149,"close":12.66267,"volume":47.060001373291016},{"timestamp":1742352000000,"open":12.66257,"high":12.66341,"low":12.66133,"close":12.66305,"volume":111.18000030517578},{"timestamp":1742352060000,"open":12.66306,"high":12.66387,"low":12.66211,"close":12.66278,"volume":99.22000122070312},{"timestamp":1742352120000,"open":12.66279,"high":12.6636,"low":12.6611,"close":12.6627,"volume":86.3499984741211},{"timestamp":1742352180000,"open":12.66268,"high":12.6633,"low":12.66168,"close":12.66237,"volume":62.150001525878906},{"timestamp":1742352240000,"open":12.66245,"high":12.66269,"low":12.66103,"close":12.66168,"volume":98.97000122070312},{"timestamp":1742352300000,"open":12.66158,"high":12.66294,"low":12.66028,"close":12.66046,"volume":175.14999389648438},{"timestamp":1742352360000,"open":12.66018,"high":12.66307,"low":12.66018,"close":12.66275,"volume":128.97999572753906},{"timestamp":1742352420000,"open":12.66276,"high":12.66349,"low":12.66213,"close":12.66281,"volume":117.54000091552734},{"timestamp":1742352480000,"open":12.66281,"high":12.66281,"low":12.66067,"close":12.66172,"volume":108.1500015258789},{"timestamp":1742352540000,"open":12.6619,"high":12.66234,"low":12.66124,"close":12.66159,"volume":103.58000183105469},{"timestamp":1742352600000,"open":12.66167,"high":12.66387,"low":12.66167,"close":12.66302,"volume":119.83000183105469},{"timestamp":1742352660000,"open":12.66301,"high":12.66424,"low":12.66238,"close":12.66349,"volume":105.94000244140625},{"timestamp":1742352720000,"open":12.66358,"high":12.66384,"low":12.66233,"close":12.6625,"volume":99.0999984741211},{"timestamp":1742352780000,"open":12.66241,"high":12.66283,"low":12.66153,"close":12.66238,"volume":75.12000274658203},{"timestamp":1742352840000,"open":12.66194,"high":12.66229,"low":12.66101,"close":12.66119,"volume":66.30000305175781},{"timestamp":1742352900000,"open":12.66171,"high":12.66312,"low":12.6616,"close":12.66185,"volume":115.1500015258789},{"timestamp":1742352960000,"open":12.66185,"high":12.66255,"low":12.66126,"close":12.66241,"volume":62.220001220703125},{"timestamp":1742353020000,"open":12.66249,"high":12.66348,"low":12.66229,"close":12.66286,"volume":69.80000305175781},{"timestamp":1742353080000,"open":12.66277,"high":12.66464,"low":12.66277,"close":12.66393,"volume":95.58000183105469},{"timestamp":1742353140000,"open":12.66393,"high":12.66435,"low":12.66307,"close":12.66366,"volume":81.80000305175781},{"timestamp":1742353200000,"open":12.66376,"high":12.66376,"low":12.66151,"close":12.66264,"volume":50.599998474121094},{"timestamp":1742353260000,"open":12.66256,"high":12.66294,"low":12.66096,"close":12.66293,"volume":65.5999984741211},{"timestamp":1742353320000,"open":12.66218,"high":12.66278,"low":12.66145,"close":12.66185,"volume":103.62999725341797},{"timestamp":1742353380000,"open":12.66177,"high":12.66284,"low":12.66177,"close":12.6626,"volume":71.3499984741211},{"timestamp":1742353440000,"open":12.66252,"high":12.6631,"low":12.66174,"close":12.66289,"volume":66.9000015258789},{"timestamp":1742353500000,"open":12.66279,"high":12.66289,"low":12.66135,"close":12.6626,"volume":62.11000061035156},{"timestamp":1742353560000,"open":12.66227,"high":12.66287,"low":12.66115,"close":12.66178,"volume":28.719999313354492},{"timestamp":1742353620000,"open":12.66222,"high":12.66342,"low":12.66154,"close":12.66222,"volume":93.20999908447266},{"timestamp":1742353680000,"open":12.66257,"high":12.66257,"low":12.66183,"close":12.66216,"volume":88.9000015258789},{"timestamp":1742353740000,"open":12.66216,"high":12.66297,"low":12.66107,"close":12.66161,"volume":69},{"timestamp":1742353800000,"open":12.66153,"high":12.66288,"low":12.66134,"close":12.66278,"volume":59.86000061035156},{"timestamp":1742353860000,"open":12.66269,"high":12.66349,"low":12.66158,"close":12.66202,"volume":103.62000274658203},{"timestamp":1742353920000,"open":12.66219,"high":12.66239,"low":12.66023,"close":12.66079,"volume":69.08999633789062},{"timestamp":1742353980000,"open":12.6608,"high":12.66099,"low":12.65969,"close":12.66031,"volume":73.7300033569336},{"timestamp":1742354040000,"open":12.66031,"high":12.66128,"low":12.65951,"close":12.66101,"volume":74.76000213623047},{"timestamp":1742354100000,"open":12.66166,"high":12.66214,"low":12.66046,"close":12.66138,"volume":73.73999786376953},{"timestamp":1742354160000,"open":12.6612,"high":12.6646,"low":12.6612,"close":12.66355,"volume":122.02999877929688},{"timestamp":1742354220000,"open":12.6634,"high":12.66515,"low":12.66331,"close":12.66419,"volume":105.93000030517578},{"timestamp":1742354280000,"open":12.66428,"high":12.66442,"low":12.66316,"close":12.66442,"volume":137.02000427246094},{"timestamp":1742354340000,"open":12.66443,"high":12.66515,"low":12.66303,"close":12.66364,"volume":86.2699966430664},{"timestamp":1742354400000,"open":12.66318,"high":12.66538,"low":12.66283,"close":12.66477,"volume":113.9000015258789},{"timestamp":1742354460000,"open":12.66468,"high":12.6659,"low":12.66427,"close":12.66477,"volume":135.80999755859375},{"timestamp":1742354520000,"open":12.66471,"high":12.66569,"low":12.66429,"close":12.66481,"volume":93.31999969482422},{"timestamp":1742354580000,"open":12.66481,"high":12.66495,"low":12.66376,"close":12.66416,"volume":86.2699966430664},{"timestamp":1742354640000,"open":12.66425,"high":12.66485,"low":12.66314,"close":12.6646,"volume":110.69000244140625},{"timestamp":1742354700000,"open":12.66444,"high":12.66614,"low":12.66433,"close":12.66539,"volume":77.12999725341797},{"timestamp":1742354760000,"open":12.66539,"high":12.66744,"low":12.66494,"close":12.66649,"volume":75.91000366210938},{"timestamp":1742354820000,"open":12.6665,"high":12.66739,"low":12.66566,"close":12.66609,"volume":97.75},{"timestamp":1742354880000,"open":12.66603,"high":12.66907,"low":12.66556,"close":12.66867,"volume":149.52999877929688},{"timestamp":1742354940000,"open":12.66849,"high":12.67003,"low":12.66803,"close":12.6688,"volume":113.87000274658203},{"timestamp":1742355000000,"open":12.66897,"high":12.66996,"low":12.6687,"close":12.66975,"volume":56.66999816894531},{"timestamp":1742355060000,"open":12.66967,"high":12.6706,"low":12.66904,"close":12.6696,"volume":69.06999969482422},{"timestamp":1742355120000,"open":12.6696,"high":12.67081,"low":12.66878,"close":12.6697,"volume":159.89999389648438},{"timestamp":1742355180000,"open":12.66944,"high":12.67029,"low":12.66883,"close":12.66955,"volume":120.77999877929688},{"timestamp":1742355240000,"open":12.66906,"high":12.67004,"low":12.66854,"close":12.66876,"volume":78.93000030517578},{"timestamp":1742355300000,"open":12.66874,"high":12.66895,"low":12.66735,"close":12.66795,"volume":145.9199981689453},{"timestamp":1742355360000,"open":12.66812,"high":12.66821,"low":12.66696,"close":12.66783,"volume":103.5},{"timestamp":1742355420000,"open":12.66775,"high":12.66918,"low":12.66775,"close":12.66872,"volume":75.91000366210938},{"timestamp":1742355480000,"open":12.66923,"high":12.67019,"low":12.66881,"close":12.66906,"volume":173.72999572753906},{"timestamp":1742355540000,"open":12.66922,"high":12.67045,"low":12.66818,"close":12.66871,"volume":169.17999267578125},{"timestamp":1742355600000,"open":12.66854,"high":12.66989,"low":12.66764,"close":12.66858,"volume":158.77999877929688},{"timestamp":1742355660000,"open":12.66879,"high":12.67031,"low":12.66809,"close":12.6694,"volume":138.1999969482422},{"timestamp":1742355720000,"open":12.6694,"high":12.66986,"low":12.66836,"close":12.66948,"volume":143.75999450683594},{"timestamp":1742355780000,"open":12.66948,"high":12.66963,"low":12.6683,"close":12.66934,"volume":64.44000244140625},{"timestamp":1742355840000,"open":12.66937,"high":12.67001,"low":12.6692,"close":12.66999,"volume":23},{"timestamp":1742355900000,"open":12.67025,"high":12.67025,"low":12.66891,"close":12.66967,"volume":64.48999786376953},{"timestamp":1742355960000,"open":12.66984,"high":12.67051,"low":12.66862,"close":12.66932,"volume":184.00999450683594},{"timestamp":1742356020000,"open":12.66932,"high":12.66987,"low":12.66856,"close":12.66901,"volume":166.80999755859375},{"timestamp":1742356080000,"open":12.66901,"high":12.66936,"low":12.66751,"close":12.66799,"volume":118.54000091552734},{"timestamp":1742356140000,"open":12.668,"high":12.66906,"low":12.6676,"close":12.66887,"volume":100.23999786376953},{"timestamp":1742356200000,"open":12.66887,"high":12.66934,"low":12.66861,"close":12.66911,"volume":119.63999938964844},{"timestamp":1742356260000,"open":12.66911,"high":12.67049,"low":12.66911,"close":12.6698,"volume":55.2400016784668},{"timestamp":1742356320000,"open":12.67011,"high":12.67056,"low":12.66923,"close":12.6705,"volume":37.95000076293945},{"timestamp":1742356380000,"open":12.67042,"high":12.6705,"low":12.66918,"close":12.66996,"volume":41.40999984741211},{"timestamp":1742356440000,"open":12.66942,"high":12.66951,"low":12.66837,"close":12.66899,"volume":118.56999969482422},{"timestamp":1742356500000,"open":12.66907,"high":12.66974,"low":12.66844,"close":12.66936,"volume":85.13999938964844},{"timestamp":1742356560000,"open":12.66936,"high":12.6699,"low":12.66754,"close":12.66958,"volume":115},{"timestamp":1742356620000,"open":12.66976,"high":12.67014,"low":12.66868,"close":12.67012,"volume":101.80000305175781},{"timestamp":1742356680000,"open":12.66994,"high":12.67057,"low":12.66932,"close":12.6702,"volume":57.5},{"timestamp":1742356740000,"open":12.6702,"high":12.67037,"low":12.66919,"close":12.67036,"volume":87.4000015258789},{"timestamp":1742356800000,"open":12.67036,"high":12.67206,"low":12.67028,"close":12.67147,"volume":109.26000213623047},{"timestamp":1742356860000,"open":12.67147,"high":12.6726,"low":12.67089,"close":12.6726,"volume":87.54000091552734},{"timestamp":1742356920000,"open":12.67277,"high":12.67286,"low":12.67255,"close":12.67264,"volume":21.850000381469727},{"timestamp":1742356980000,"open":12.67264,"high":12.67264,"low":12.671,"close":12.67122,"volume":48.349998474121094},{"timestamp":1742357040000,"open":12.67122,"high":12.67269,"low":12.67112,"close":12.67189,"volume":69.08999633789062},{"timestamp":1742357100000,"open":12.67189,"high":12.67249,"low":12.67121,"close":12.67139,"volume":81.70999908447266},{"timestamp":1742357160000,"open":12.67105,"high":12.67181,"low":12.67079,"close":12.67098,"volume":47.150001525878906},{"timestamp":1742357220000,"open":12.67088,"high":12.67143,"low":12.67035,"close":12.67112,"volume":45.11000061035156},{"timestamp":1742357280000,"open":12.6712,"high":12.67269,"low":12.6712,"close":12.67183,"volume":78.20999908447266},{"timestamp":1742357340000,"open":12.67183,"high":12.67235,"low":12.67134,"close":12.67211,"volume":74.91000366210938},{"timestamp":1742357400000,"open":12.67182,"high":12.67303,"low":12.67175,"close":12.67254,"volume":81.6500015258789},{"timestamp":1742357460000,"open":12.67263,"high":12.67293,"low":12.67248,"close":12.67266,"volume":85.45999908447266},{"timestamp":1742357520000,"open":12.67276,"high":12.67373,"low":12.67225,"close":12.67338,"volume":101.37000274658203},{"timestamp":1742357580000,"open":12.67345,"high":12.67367,"low":12.67256,"close":12.67256,"volume":42.54999923706055},{"timestamp":1742357640000,"open":12.67256,"high":12.67322,"low":12.67173,"close":12.6725,"volume":64.41999816894531},{"timestamp":1742357700000,"open":12.67241,"high":12.67295,"low":12.67132,"close":12.67188,"volume":102.5999984741211},{"timestamp":1742357760000,"open":12.67205,"high":12.67232,"low":12.67175,"close":12.67192,"volume":65.55000305175781},{"timestamp":1742357820000,"open":12.672,"high":12.67292,"low":12.67187,"close":12.67272,"volume":55.25},{"timestamp":1742357880000,"open":12.67299,"high":12.67299,"low":12.67229,"close":12.67274,"volume":47.220001220703125},{"timestamp":1742357940000,"open":12.67262,"high":12.67262,"low":12.6714,"close":12.67194,"volume":48.29999923706055},{"timestamp":1742358000000,"open":12.67178,"high":12.67249,"low":12.6715,"close":12.6715,"volume":79.58000183105469},{"timestamp":1742358060000,"open":12.67151,"high":12.67159,"low":12.67088,"close":12.67119,"volume":78.5199966430664},{"timestamp":1742358120000,"open":12.67128,"high":12.67228,"low":12.67096,"close":12.67209,"volume":50.720001220703125},{"timestamp":1742358180000,"open":12.67416,"high":12.67429,"low":12.67324,"close":12.67324,"volume":52.68000030517578},{"timestamp":1742358240000,"open":12.67315,"high":12.67366,"low":12.67296,"close":12.6734,"volume":25.299999237060547},{"timestamp":1742358300000,"open":12.67321,"high":12.67367,"low":12.673,"close":12.67309,"volume":19.549999237060547},{"timestamp":1742358360000,"open":12.67319,"high":12.67323,"low":12.67275,"close":12.67308,"volume":21.190000534057617},{"timestamp":1742358420000,"open":12.67299,"high":12.67316,"low":12.672,"close":12.67277,"volume":49.45000076293945},{"timestamp":1742358480000,"open":12.67285,"high":12.67565,"low":12.67215,"close":12.67497,"volume":42.54999923706055},{"timestamp":1742358540000,"open":12.67659,"high":12.67659,"low":12.67541,"close":12.67541,"volume":21.850000381469727},{"timestamp":1742358600000,"open":12.67565,"high":12.67642,"low":12.67498,"close":12.67605,"volume":60.95000076293945},{"timestamp":1742358660000,"open":12.67622,"high":12.67656,"low":12.6749,"close":12.67647,"volume":61.029998779296875},{"timestamp":1742358720000,"open":12.67638,"high":12.67697,"low":12.67507,"close":12.67648,"volume":65.56999969482422},{"timestamp":1742358780000,"open":12.67648,"high":12.67759,"low":12.67639,"close":12.67716,"volume":62.11000061035156},{"timestamp":1742358840000,"open":12.67716,"high":12.67741,"low":12.67577,"close":12.67725,"volume":107.05000305175781},{"timestamp":1742358900000,"open":12.67725,"high":12.67725,"low":12.67513,"close":12.67569,"volume":58.66999816894531},{"timestamp":1742358960000,"open":12.67579,"high":12.6761,"low":12.67479,"close":12.67499,"volume":42.56999969482422},{"timestamp":1742359020000,"open":12.675,"high":12.67666,"low":12.675,"close":12.67646,"volume":50.650001525878906},{"timestamp":1742359080000,"open":12.67665,"high":12.67672,"low":12.6762,"close":12.67671,"volume":25.329999923706055},{"timestamp":1742359140000,"open":12.67671,"high":12.67725,"low":12.67637,"close":12.67668,"volume":72.87000274658203},{"timestamp":1742359200000,"open":12.67659,"high":12.68218,"low":12.67616,"close":12.68156,"volume":52.38999938964844},{"timestamp":1742359260000,"open":12.68129,"high":12.68221,"low":12.6811,"close":12.68138,"volume":33.5},{"timestamp":1742359320000,"open":12.6814,"high":12.68237,"low":12.68138,"close":12.68207,"volume":30.209999084472656},{"timestamp":1742359380000,"open":12.68279,"high":12.68446,"low":12.68218,"close":12.68313,"volume":76.05000305175781},{"timestamp":1742359440000,"open":12.68297,"high":12.6836,"low":12.6826,"close":12.6835,"volume":66.69999694824219},{"timestamp":1742359500000,"open":12.6835,"high":12.68372,"low":12.68275,"close":12.68303,"volume":80.5},{"timestamp":1742359560000,"open":12.68323,"high":12.68428,"low":12.68219,"close":12.6833,"volume":80.6500015258789},{"timestamp":1742359620000,"open":12.6833,"high":12.6834,"low":12.68183,"close":12.68199,"volume":177.22000122070312},{"timestamp":1742359680000,"open":12.68199,"high":12.68264,"low":12.68068,"close":12.68069,"volume":104.2699966430664},{"timestamp":1742359740000,"open":12.68045,"high":12.68171,"low":12.6796,"close":12.68107,"volume":58.65999984741211},{"timestamp":1742359800000,"open":12.68059,"high":12.68128,"low":12.67952,"close":12.68025,"volume":48.29999923706055},{"timestamp":1742359860000,"open":12.68056,"high":12.6817,"low":12.67916,"close":12.68015,"volume":56.380001068115234},{"timestamp":1742359920000,"open":12.68028,"high":12.68084,"low":12.67967,"close":12.68081,"volume":68.31999969482422},{"timestamp":1742359980000,"open":12.68085,"high":12.68191,"low":12.6805,"close":12.68136,"volume":95.47000122070312},{"timestamp":1742360040000,"open":12.68135,"high":12.68209,"low":12.68098,"close":12.68159,"volume":58.65999984741211},{"timestamp":1742360100000,"open":12.68148,"high":12.6821,"low":12.68066,"close":12.68184,"volume":64.41999816894531},{"timestamp":1742360160000,"open":12.68186,"high":12.68264,"low":12.68083,"close":12.68255,"volume":81.68000030517578},{"timestamp":1742360220000,"open":12.68256,"high":12.68345,"low":12.68167,"close":12.6817,"volume":65.55999755859375},{"timestamp":1742360280000,"open":12.68171,"high":12.68195,"low":12.68092,"close":12.68124,"volume":84},{"timestamp":1742360340000,"open":12.68151,"high":12.68151,"low":12.68031,"close":12.68111,"volume":75.91000366210938},{"timestamp":1742360400000,"open":12.68115,"high":12.68236,"low":12.67991,"close":12.68082,"volume":179.39999389648438},{"timestamp":1742360460000,"open":12.68085,"high":12.6819,"low":12.67776,"close":12.67801,"volume":120.75},{"timestamp":1742360520000,"open":12.67816,"high":12.67943,"low":12.67736,"close":12.67881,"volume":109.25},{"timestamp":1742360580000,"open":12.67871,"high":12.6788,"low":12.67563,"close":12.67705,"volume":89.69999694824219},{"timestamp":1742360640000,"open":12.67706,"high":12.67722,"low":12.67543,"close":12.67633,"volume":77.05000305175781},{"timestamp":1742360700000,"open":12.67624,"high":12.67761,"low":12.67615,"close":12.67698,"volume":70.1500015258789},{"timestamp":1742360760000,"open":12.67724,"high":12.67875,"low":12.67685,"close":12.67814,"volume":46},{"timestamp":1742360820000,"open":12.67814,"high":12.67829,"low":12.67739,"close":12.67745,"volume":81.6500015258789},{"timestamp":1742360880000,"open":12.67744,"high":12.67814,"low":12.67714,"close":12.67737,"volume":71.30000305175781},{"timestamp":1742360940000,"open":12.67755,"high":12.67755,"low":12.67688,"close":12.67712,"volume":44.970001220703125},{"timestamp":1742361000000,"open":12.67712,"high":12.6781,"low":12.67671,"close":12.67773,"volume":54.04999923706055},{"timestamp":1742361060000,"open":12.67773,"high":12.67801,"low":12.66971,"close":12.67089,"volume":165.60000610351562},{"timestamp":1742361120000,"open":12.67089,"high":12.67273,"low":12.67089,"close":12.67237,"volume":109.25},{"timestamp":1742361180000,"open":12.67234,"high":12.67319,"low":12.67228,"close":12.6729,"volume":64.4000015258789},{"timestamp":1742361240000,"open":12.67283,"high":12.67338,"low":12.67232,"close":12.67241,"volume":50.599998474121094},{"timestamp":1742361300000,"open":12.67242,"high":12.67277,"low":12.67083,"close":12.67248,"volume":75.9000015258789},{"timestamp":1742361360000,"open":12.67256,"high":12.67317,"low":12.67183,"close":12.67251,"volume":59.79999923706055},{"timestamp":1742361420000,"open":12.67245,"high":12.6727,"low":12.67192,"close":12.67224,"volume":43.70000076293945},{"timestamp":1742361480000,"open":12.67234,"high":12.67263,"low":12.6718,"close":12.67222,"volume":23},{"timestamp":1742361540000,"open":12.67186,"high":12.67579,"low":12.67146,"close":12.67556,"volume":88.55000305175781},{"timestamp":1742361600000,"open":12.67573,"high":12.67611,"low":12.6749,"close":12.67537,"volume":55.20000076293945},{"timestamp":1742361660000,"open":12.67558,"high":12.67579,"low":12.67518,"close":12.67579,"volume":50.599998474121094},{"timestamp":1742361720000,"open":12.6757,"high":12.67592,"low":12.67462,"close":12.67476,"volume":77.05000305175781},{"timestamp":1742361780000,"open":12.67476,"high":12.67585,"low":12.67332,"close":12.67547,"volume":87.5199966430664},{"timestamp":1742361840000,"open":12.67529,"high":12.67582,"low":12.67335,"close":12.6744,"volume":217.35000610351562},{"timestamp":1742361900000,"open":12.6749,"high":12.6749,"low":12.67184,"close":12.67266,"volume":125.3499984741211},{"timestamp":1742361960000,"open":12.67294,"high":12.67294,"low":12.67134,"close":12.67157,"volume":67.8499984741211},{"timestamp":1742362020000,"open":12.67156,"high":12.67207,"low":12.67117,"close":12.67148,"volume":40.25},{"timestamp":1742362080000,"open":12.67182,"high":12.67217,"low":12.67084,"close":12.67111,"volume":131.1199951171875},{"timestamp":1742362140000,"open":12.67111,"high":12.67177,"low":12.67045,"close":12.67165,"volume":79.3499984741211},{"timestamp":1742362200000,"open":12.6715,"high":12.67182,"low":12.67113,"close":12.6715,"volume":69},{"timestamp":1742362260000,"open":12.6715,"high":12.67544,"low":12.67078,"close":12.67476,"volume":66.69999694824219},{"timestamp":1742362320000,"open":12.6747,"high":12.67796,"low":12.6747,"close":12.67738,"volume":98.9000015258789},{"timestamp":1742362380000,"open":12.67739,"high":12.67883,"low":12.67658,"close":12.6781,"volume":69},{"timestamp":1742362440000,"open":12.6782,"high":12.67859,"low":12.6775,"close":12.67768,"volume":64.4000015258789},{"timestamp":1742362500000,"open":12.67786,"high":12.67831,"low":12.67643,"close":12.67671,"volume":83.94999694824219},{"timestamp":1742362560000,"open":12.6768,"high":12.67819,"low":12.67665,"close":12.67819,"volume":72.44999694824219},{"timestamp":1742362620000,"open":12.67818,"high":12.68113,"low":12.67742,"close":12.68076,"volume":116.16999816894531},{"timestamp":1742362680000,"open":12.68076,"high":12.68192,"low":12.68071,"close":12.6811,"volume":152.9499969482422},{"timestamp":1742362740000,"open":12.68103,"high":12.68121,"low":12.679,"close":12.67957,"volume":190.86000061035156},{"timestamp":1742362800000,"open":12.68009,"high":12.68181,"low":12.67871,"close":12.68059,"volume":197.99000549316406},{"timestamp":1742362860000,"open":12.6807,"high":12.68227,"low":12.6807,"close":12.68133,"volume":136.88999938964844},{"timestamp":1742362920000,"open":12.68221,"high":12.68252,"low":12.6811,"close":12.68214,"volume":75.94000244140625},{"timestamp":1742362980000,"open":12.68185,"high":12.68276,"low":12.68051,"close":12.68162,"volume":59.54999923706055},{"timestamp":1742363040000,"open":12.68255,"high":12.68313,"low":12.68138,"close":12.68236,"volume":93.94999694824219},{"timestamp":1742363100000,"open":12.68217,"high":12.68367,"low":12.67994,"close":12.68014,"volume":123.06999969482422},{"timestamp":1742363160000,"open":12.68014,"high":12.68131,"low":12.67736,"close":12.67821,"volume":61.560001373291016},{"timestamp":1742363220000,"open":12.6783,"high":12.6822,"low":12.67786,"close":12.68145,"volume":90.91000366210938},{"timestamp":1742363280000,"open":12.68144,"high":12.68145,"low":12.67981,"close":12.68026,"volume":33.349998474121094},{"timestamp":1742363340000,"open":12.68017,"high":12.68116,"low":12.67949,"close":12.68074,"volume":69.02999877929688},{"timestamp":1742363400000,"open":12.68001,"high":12.68038,"low":12.67783,"close":12.67792,"volume":79.3499984741211},{"timestamp":1742363460000,"open":12.67776,"high":12.68085,"low":12.67776,"close":12.67912,"volume":52.900001525878906},{"timestamp":1742363520000,"open":12.67911,"high":12.68087,"low":12.67911,"close":12.68067,"volume":32.20000076293945},{"timestamp":1742363580000,"open":12.68075,"high":12.68177,"low":12.6804,"close":12.68072,"volume":46.02000045776367},{"timestamp":1742363640000,"open":12.68082,"high":12.68136,"low":12.68009,"close":12.68054,"volume":46},{"timestamp":1742363700000,"open":12.68067,"high":12.68108,"low":12.67948,"close":12.67994,"volume":54.2599983215332},{"timestamp":1742363760000,"open":12.68014,"high":12.68107,"low":12.67846,"close":12.67898,"volume":104.02999877929688},{"timestamp":1742363820000,"open":12.67925,"high":12.68032,"low":12.67834,"close":12.67895,"volume":130.08999633789062},{"timestamp":1742363880000,"open":12.67904,"high":12.68085,"low":12.67898,"close":12.68051,"volume":55.20000076293945},{"timestamp":1742363940000,"open":12.68105,"high":12.68204,"low":12.68076,"close":12.68165,"volume":51.75},{"timestamp":1742364000000,"open":12.68174,"high":12.68308,"low":12.67995,"close":12.68165,"volume":87.41000366210938},{"timestamp":1742364060000,"open":12.68173,"high":12.68299,"low":12.6805,"close":12.68281,"volume":180.5500030517578},{"timestamp":1742364120000,"open":12.68257,"high":12.68318,"low":12.68154,"close":12.68154,"volume":85.0999984741211},{"timestamp":1742364180000,"open":12.68145,"high":12.68229,"low":12.68025,"close":12.68134,"volume":34.5},{"timestamp":1742364240000,"open":12.68117,"high":12.6812,"low":12.67986,"close":12.68044,"volume":56.349998474121094},{"timestamp":1742364300000,"open":12.68074,"high":12.68187,"low":12.67967,"close":12.68057,"volume":93.19999694824219},{"timestamp":1742364360000,"open":12.68057,"high":12.68517,"low":12.68046,"close":12.68501,"volume":147.3000030517578},{"timestamp":1742364420000,"open":12.68492,"high":12.68508,"low":12.68304,"close":12.68411,"volume":64.4000015258789},{"timestamp":1742364480000,"open":12.68397,"high":12.68607,"low":12.68397,"close":12.6858,"volume":101.19999694824219},{"timestamp":1742364540000,"open":12.6858,"high":12.68582,"low":12.68417,"close":12.68496,"volume":60.95000076293945},{"timestamp":1742364600000,"open":12.68504,"high":12.68617,"low":12.68467,"close":12.68617,"volume":56.349998474121094},{"timestamp":1742364660000,"open":12.68609,"high":12.69073,"low":12.68609,"close":12.69002,"volume":117.30000305175781},{"timestamp":1742364720000,"open":12.68983,"high":12.69153,"low":12.68902,"close":12.68902,"volume":134.5500030517578},{"timestamp":1742364780000,"open":12.68911,"high":12.69203,"low":12.68884,"close":12.69145,"volume":301.30999755859375},{"timestamp":1742364840000,"open":12.69131,"high":12.69131,"low":12.6872,"close":12.68748,"volume":282.92999267578125},{"timestamp":1742364900000,"open":12.68737,"high":12.68853,"low":12.68712,"close":12.68804,"volume":179.39999389648438},{"timestamp":1742364960000,"open":12.68804,"high":12.68879,"low":12.68764,"close":12.68878,"volume":80.5},{"timestamp":1742365020000,"open":12.68886,"high":12.68959,"low":12.68806,"close":12.68877,"volume":83.94999694824219},{"timestamp":1742365080000,"open":12.68876,"high":12.6891,"low":12.68619,"close":12.68629,"volume":77.05000305175781},{"timestamp":1742365140000,"open":12.6863,"high":12.68717,"low":12.68572,"close":12.68582,"volume":39.400001525878906},{"timestamp":1742365200000,"open":12.68599,"high":12.68643,"low":12.68448,"close":12.6851,"volume":70.5999984741211},{"timestamp":1742365260000,"open":12.6851,"high":12.68767,"low":12.6851,"close":12.68716,"volume":65.55000305175781},{"timestamp":1742365320000,"open":12.68697,"high":12.68784,"low":12.68697,"close":12.68765,"volume":63.25},{"timestamp":1742365380000,"open":12.68749,"high":12.68847,"low":12.68739,"close":12.68832,"volume":67.8499984741211},{"timestamp":1742365440000,"open":12.68842,"high":12.68842,"low":12.68771,"close":12.68772,"volume":25.299999237060547},{"timestamp":1742365500000,"open":12.68836,"high":12.68856,"low":12.68622,"close":12.68793,"volume":85.0999984741211},{"timestamp":1742365560000,"open":12.68793,"high":12.68819,"low":12.68605,"close":12.68615,"volume":28.75},{"timestamp":1742365620000,"open":12.68658,"high":12.68756,"low":12.68658,"close":12.6875,"volume":82.80000305175781},{"timestamp":1742365680000,"open":12.68736,"high":12.68848,"low":12.68726,"close":12.68777,"volume":105.80000305175781},{"timestamp":1742365740000,"open":12.68777,"high":12.69467,"low":12.68777,"close":12.69438,"volume":342.70001220703125},{"timestamp":1742365800000,"open":12.69444,"high":12.69767,"low":12.69343,"close":12.696,"volume":155.25999450683594},{"timestamp":1742365860000,"open":12.69591,"high":12.69663,"low":12.69582,"close":12.69614,"volume":86.25},{"timestamp":1742365920000,"open":12.69597,"high":12.69686,"low":12.69243,"close":12.69269,"volume":95.75},{"timestamp":1742365980000,"open":12.69269,"high":12.69422,"low":12.69186,"close":12.69321,"volume":204.6999969482422},{"timestamp":1742366040000,"open":12.69338,"high":12.69432,"low":12.69107,"close":12.69107,"volume":224.25},{"timestamp":1742366100000,"open":12.69107,"high":12.6927,"low":12.6902,"close":12.69249,"volume":138},{"timestamp":1742366160000,"open":12.69248,"high":12.69386,"low":12.69214,"close":12.69349,"volume":146.0500030517578},{"timestamp":1742366220000,"open":12.69348,"high":12.69495,"low":12.69164,"close":12.6944,"volume":263.5},{"timestamp":1742366280000,"open":12.69442,"high":12.69972,"low":12.6941,"close":12.69792,"volume":430.1000061035156},{"timestamp":1742366340000,"open":12.69787,"high":12.69828,"low":12.69621,"close":12.69754,"volume":397.9100036621094},{"timestamp":1742366400000,"open":12.69744,"high":12.69799,"low":12.69631,"close":12.6977,"volume":177.10000610351562},{"timestamp":1742366460000,"open":12.69771,"high":12.69822,"low":12.69606,"close":12.69606,"volume":148.35000610351562},{"timestamp":1742366520000,"open":12.69615,"high":12.69817,"low":12.6954,"close":12.69685,"volume":301.29998779296875},{"timestamp":1742366580000,"open":12.69708,"high":12.69854,"low":12.69672,"close":12.69854,"volume":197.8000030517578},{"timestamp":1742366640000,"open":12.69836,"high":12.69898,"low":12.69828,"close":12.69898,"volume":82.80000305175781},{"timestamp":1742366700000,"open":12.69889,"high":12.69913,"low":12.69339,"close":12.69899,"volume":135.85000610351562},{"timestamp":1742366760000,"open":12.69898,"high":12.69972,"low":12.69547,"close":12.6964,"volume":118.44999694824219},{"timestamp":1742366820000,"open":12.69649,"high":12.69988,"low":12.69608,"close":12.69938,"volume":94.73999786376953},{"timestamp":1742366880000,"open":12.69956,"high":12.70041,"low":12.69774,"close":12.698,"volume":126.5},{"timestamp":1742366940000,"open":12.69833,"high":12.70042,"low":12.6962,"close":12.69988,"volume":299.4200134277344},{"timestamp":1742367000000,"open":12.69997,"high":12.70185,"low":12.69798,"close":12.70107,"volume":136.85000610351562},{"timestamp":1742367060000,"open":12.70107,"high":12.7039,"low":12.70086,"close":12.70132,"volume":138},{"timestamp":1742367120000,"open":12.70131,"high":12.70131,"low":12.69639,"close":12.69715,"volume":346.8999938964844},{"timestamp":1742367180000,"open":12.69724,"high":12.69922,"low":12.69569,"close":12.69569,"volume":133.7100067138672},{"timestamp":1742367240000,"open":12.69576,"high":12.69804,"low":12.69492,"close":12.69579,"volume":214.60000610351562},{"timestamp":1742367300000,"open":12.69579,"high":12.6976,"low":12.69505,"close":12.69511,"volume":159.25},{"timestamp":1742367360000,"open":12.69512,"high":12.69705,"low":12.69512,"close":12.69591,"volume":218.55999755859375},{"timestamp":1742367420000,"open":12.69556,"high":12.69814,"low":12.69556,"close":12.69757,"volume":124.51000213623047},{"timestamp":1742367480000,"open":12.69736,"high":12.69866,"low":12.69657,"close":12.69866,"volume":177.1199951171875},{"timestamp":1742367540000,"open":12.69866,"high":12.70431,"low":12.69829,"close":12.70247,"volume":145.25999450683594},{"timestamp":1742367600000,"open":12.70255,"high":12.70277,"low":12.69949,"close":12.69949,"volume":247.6699981689453},{"timestamp":1742367660000,"open":12.69964,"high":12.69978,"low":12.69595,"close":12.69823,"volume":207},{"timestamp":1742367720000,"open":12.69824,"high":12.69957,"low":12.69824,"close":12.69918,"volume":151.8000030517578},{"timestamp":1742367780000,"open":12.699,"high":12.69933,"low":12.6967,"close":12.69827,"volume":102.3499984741211},{"timestamp":1742367840000,"open":12.69826,"high":12.69834,"low":12.69686,"close":12.69693,"volume":94.25},{"timestamp":1742367900000,"open":12.69721,"high":12.69944,"low":12.69634,"close":12.69697,"volume":82.20999908447266},{"timestamp":1742367960000,"open":12.69698,"high":12.69809,"low":12.69623,"close":12.69654,"volume":136.6699981689453},{"timestamp":1742368020000,"open":12.6964,"high":12.70225,"low":12.69632,"close":12.70217,"volume":123.06999969482422},{"timestamp":1742368080000,"open":12.70244,"high":12.70952,"low":12.702,"close":12.70821,"volume":162.14999389648438},{"timestamp":1742368140000,"open":12.70821,"high":12.70932,"low":12.70737,"close":12.70827,"volume":284.04998779296875},{"timestamp":1742368200000,"open":12.70827,"high":12.70916,"low":12.70687,"close":12.70766,"volume":339.8299865722656},{"timestamp":1742368260000,"open":12.70767,"high":12.70951,"low":12.70432,"close":12.70432,"volume":156.77000427246094},{"timestamp":1742368320000,"open":12.70451,"high":12.70526,"low":12.70323,"close":12.70467,"volume":151.89999389648438},{"timestamp":1742368380000,"open":12.70467,"high":12.70544,"low":12.70425,"close":12.70491,"volume":134.5500030517578},{"timestamp":1742368440000,"open":12.70491,"high":12.70613,"low":12.70272,"close":12.70604,"volume":124.19999694824219},{"timestamp":1742368500000,"open":12.7062,"high":12.70742,"low":12.70571,"close":12.70716,"volume":175.9499969482422},{"timestamp":1742368560000,"open":12.70716,"high":12.70885,"low":12.70701,"close":12.70755,"volume":293.25},{"timestamp":1742368620000,"open":12.70756,"high":12.70996,"low":12.70738,"close":12.70955,"volume":167.89999389648438},{"timestamp":1742368680000,"open":12.70945,"high":12.71215,"low":12.70717,"close":12.70717,"volume":173.64999389648438},{"timestamp":1742368740000,"open":12.7064,"high":12.70715,"low":12.70515,"close":12.70591,"volume":109.25},{"timestamp":1742368800000,"open":12.70608,"high":12.70621,"low":12.70319,"close":12.70588,"volume":135.7100067138672},{"timestamp":1742368860000,"open":12.70598,"high":12.70978,"low":12.70513,"close":12.70969,"volume":129.9499969482422},{"timestamp":1742368920000,"open":12.70968,"high":12.71551,"low":12.70968,"close":12.71495,"volume":288.92999267578125},{"timestamp":1742368980000,"open":12.71504,"high":12.7196,"low":12.71467,"close":12.71671,"volume":241.50999450683594},{"timestamp":1742369040000,"open":12.71671,"high":12.71826,"low":12.71564,"close":12.71776,"volume":165.60000610351562},{"timestamp":1742369100000,"open":12.71793,"high":12.71864,"low":12.71689,"close":12.71805,"volume":178.25},{"timestamp":1742369160000,"open":12.71796,"high":12.71825,"low":12.71692,"close":12.71737,"volume":174.8000030517578},{"timestamp":1742369220000,"open":12.71721,"high":12.71735,"low":12.71138,"close":12.71195,"volume":124.4000015258789},{"timestamp":1742369280000,"open":12.71196,"high":12.71293,"low":12.71076,"close":12.71173,"volume":129.24000549316406},{"timestamp":1742369340000,"open":12.71178,"high":12.71272,"low":12.71118,"close":12.71184,"volume":136.35000610351562},{"timestamp":1742369400000,"open":12.71191,"high":12.71348,"low":12.71008,"close":12.71024,"volume":245.6300048828125},{"timestamp":1742369460000,"open":12.71011,"high":12.71451,"low":12.71,"close":12.71444,"volume":207.61000061035156},{"timestamp":1742369520000,"open":12.71453,"high":12.71678,"low":12.71295,"close":12.71587,"volume":287.95001220703125},{"timestamp":1742369580000,"open":12.71587,"high":12.72181,"low":12.71571,"close":12.71873,"volume":244.9499969482422},{"timestamp":1742369640000,"open":12.71873,"high":12.72779,"low":12.71859,"close":12.72701,"volume":335.79998779296875},{"timestamp":1742369700000,"open":12.72733,"high":12.72868,"low":12.72639,"close":12.7277,"volume":483},{"timestamp":1742369760000,"open":12.72769,"high":12.73876,"low":12.72762,"close":12.738,"volume":369.1499938964844},{"timestamp":1742369820000,"open":12.73883,"high":12.7484,"low":12.73875,"close":12.74666,"volume":420.6499938964844},{"timestamp":1742369880000,"open":12.74627,"high":12.74627,"low":12.73948,"close":12.74052,"volume":449.260009765625},{"timestamp":1742369940000,"open":12.7406,"high":12.74097,"low":12.7352,"close":12.73598,"volume":255.3000030517578},{"timestamp":1742370000000,"open":12.73574,"high":12.73915,"low":12.73482,"close":12.73813,"volume":280.6000061035156},{"timestamp":1742370060000,"open":12.73812,"high":12.74163,"low":12.7367,"close":12.73671,"volume":232.30999755859375},{"timestamp":1742370120000,"open":12.73555,"high":12.74266,"low":12.73262,"close":12.74252,"volume":196.49000549316406},{"timestamp":1742370180000,"open":12.74263,"high":12.74608,"low":12.74075,"close":12.74327,"volume":357.6499938964844},{"timestamp":1742370240000,"open":12.74273,"high":12.74611,"low":12.74241,"close":12.74611,"volume":249.5500030517578},{"timestamp":1742370300000,"open":12.74634,"high":12.7479,"low":12.74535,"close":12.74702,"volume":223.10000610351562},{"timestamp":1742370360000,"open":12.74683,"high":12.75076,"low":12.74584,"close":12.74994,"volume":310.5},{"timestamp":1742370420000,"open":12.74964,"high":12.7545,"low":12.74902,"close":12.75072,"volume":272.70001220703125},{"timestamp":1742370480000,"open":12.75081,"high":12.75368,"low":12.74707,"close":12.74877,"volume":281.75},{"timestamp":1742370540000,"open":12.74886,"high":12.74947,"low":12.73524,"close":12.73535,"volume":292.6300048828125},{"timestamp":1742370600000,"open":12.73535,"high":12.73719,"low":12.73011,"close":12.73059,"volume":421.1700134277344},{"timestamp":1742370660000,"open":12.73052,"high":12.73382,"low":12.7271,"close":12.72847,"volume":280.4100036621094},{"timestamp":1742370720000,"open":12.72849,"high":12.72974,"low":12.72522,"close":12.72805,"volume":410.7300109863281},{"timestamp":1742370780000,"open":12.72798,"high":12.73191,"low":12.72735,"close":12.73101,"volume":374.70001220703125},{"timestamp":1742370840000,"open":12.73101,"high":12.73276,"low":12.7285,"close":12.72994,"volume":244.61000061035156},{"timestamp":1742370900000,"open":12.73014,"high":12.73124,"low":12.72197,"close":12.7223,"volume":264.20001220703125},{"timestamp":1742370960000,"open":12.72231,"high":12.72409,"low":12.72036,"close":12.72087,"volume":155.25},{"timestamp":1742371020000,"open":12.72078,"high":12.72135,"low":12.71839,"close":12.71983,"volume":201.25999450683594},{"timestamp":1742371080000,"open":12.71974,"high":12.72343,"low":12.71856,"close":12.72086,"volume":248.47000122070312},{"timestamp":1742371140000,"open":12.72104,"high":12.72184,"low":12.71675,"close":12.71675,"volume":307.45001220703125},{"timestamp":1742371200000,"open":12.71678,"high":12.72559,"low":12.71677,"close":12.72537,"volume":343.6000061035156},{"timestamp":1742371260000,"open":12.72528,"high":12.72609,"low":12.71674,"close":12.71811,"volume":275.6099853515625},{"timestamp":1742371320000,"open":12.718,"high":12.71856,"low":12.7157,"close":12.71618,"volume":261.6300048828125},{"timestamp":1742371380000,"open":12.716,"high":12.716,"low":12.71236,"close":12.71356,"volume":242.64999389648438},{"timestamp":1742371440000,"open":12.71374,"high":12.71534,"low":12.7129,"close":12.71469,"volume":396.75},{"timestamp":1742371500000,"open":12.71469,"high":12.72107,"low":12.71432,"close":12.71689,"volume":301.29998779296875},{"timestamp":1742371560000,"open":12.71688,"high":12.72025,"low":12.71595,"close":12.71934,"volume":340.9800109863281},{"timestamp":1742371620000,"open":12.71951,"high":12.72095,"low":12.71679,"close":12.71872,"volume":293.3900146484375},{"timestamp":1742371680000,"open":12.71909,"high":12.72228,"low":12.71906,"close":12.72179,"volume":225.39999389648438},{"timestamp":1742371740000,"open":12.72188,"high":12.72513,"low":12.72161,"close":12.72453,"volume":239.80999755859375},{"timestamp":1742371800000,"open":12.72469,"high":12.73059,"low":12.72382,"close":12.73051,"volume":294.3999938964844},{"timestamp":1742371860000,"open":12.73033,"high":12.73191,"low":12.72978,"close":12.73188,"volume":295.54998779296875},{"timestamp":1742371920000,"open":12.73187,"high":12.73297,"low":12.73001,"close":12.73103,"volume":179.4199981689453},{"timestamp":1742371980000,"open":12.73109,"high":12.73152,"low":12.72939,"close":12.72973,"volume":156.4499969482422},{"timestamp":1742372040000,"open":12.72972,"high":12.73058,"low":12.72815,"close":12.72883,"volume":215.0500030517578},{"timestamp":1742372100000,"open":12.72878,"high":12.73145,"low":12.72878,"close":12.73,"volume":148},{"timestamp":1742372160000,"open":12.73,"high":12.73128,"low":12.72916,"close":12.73095,"volume":144.14999389648438},{"timestamp":1742372220000,"open":12.73068,"high":12.7313,"low":12.7289,"close":12.72969,"volume":146.49000549316406},{"timestamp":1742372280000,"open":12.72976,"high":12.73349,"low":12.72967,"close":12.73088,"volume":169.64999389648438},{"timestamp":1742372340000,"open":12.73097,"high":12.73428,"low":12.73088,"close":12.7341,"volume":174.75},{"timestamp":1742372400000,"open":12.73401,"high":12.73423,"low":12.73051,"close":12.73051,"volume":169.0500030517578},{"timestamp":1742372460000,"open":12.73051,"high":12.73051,"low":12.72849,"close":12.73039,"volume":172.5},{"timestamp":1742372520000,"open":12.73022,"high":12.73207,"low":12.72951,"close":12.73092,"volume":228.85000610351562},{"timestamp":1742372580000,"open":12.73108,"high":12.73108,"low":12.72875,"close":12.72884,"volume":166.89999389648438},{"timestamp":1742372640000,"open":12.72884,"high":12.73346,"low":12.7278,"close":12.73335,"volume":274.8500061035156},{"timestamp":1742372700000,"open":12.73334,"high":12.73465,"low":12.73168,"close":12.73302,"volume":244.9499969482422},{"timestamp":1742372760000,"open":12.73293,"high":12.73477,"low":12.73246,"close":12.73425,"volume":143.89999389648438},{"timestamp":1742372820000,"open":12.7341,"high":12.73669,"low":12.73382,"close":12.73513,"volume":280.6000061035156},{"timestamp":1742372880000,"open":12.73512,"high":12.73827,"low":12.73477,"close":12.73731,"volume":227.6999969482422},{"timestamp":1742372940000,"open":12.7374,"high":12.73868,"low":12.7364,"close":12.73799,"volume":225.39999389648438},{"timestamp":1742373000000,"open":12.73808,"high":12.74902,"low":12.73727,"close":12.74384,"volume":225.39999389648438},{"timestamp":1742373060000,"open":12.74385,"high":12.74961,"low":12.74157,"close":12.74716,"volume":227.83999633789062},{"timestamp":1742373120000,"open":12.74726,"high":12.755,"low":12.74644,"close":12.75299,"volume":172.5},{"timestamp":1742373180000,"open":12.75298,"high":12.75466,"low":12.74488,"close":12.74488,"volume":199.1300048828125},{"timestamp":1742373240000,"open":12.74488,"high":12.7456,"low":12.74231,"close":12.74301,"volume":251.88999938964844},{"timestamp":1742373300000,"open":12.74302,"high":12.74594,"low":12.74258,"close":12.74364,"volume":231.3800048828125},{"timestamp":1742373360000,"open":12.74358,"high":12.74374,"low":12.7384,"close":12.73863,"volume":309.94000244140625},{"timestamp":1742373420000,"open":12.73862,"high":12.74108,"low":12.73788,"close":12.7385,"volume":292.3900146484375},{"timestamp":1742373480000,"open":12.73851,"high":12.74066,"low":12.73828,"close":12.73994,"volume":204.10000610351562},{"timestamp":1742373540000,"open":12.73995,"high":12.74222,"low":12.73986,"close":12.7405,"volume":266.17999267578125},{"timestamp":1742373600000,"open":12.74027,"high":12.74101,"low":12.73907,"close":12.74079,"volume":330.1099853515625},{"timestamp":1742373660000,"open":12.74078,"high":12.74292,"low":12.74037,"close":12.74277,"volume":258.2699890136719},{"timestamp":1742373720000,"open":12.74286,"high":12.74923,"low":12.74159,"close":12.74922,"volume":232.30999755859375},{"timestamp":1742373780000,"open":12.74939,"high":12.7502,"low":12.7473,"close":12.74802,"volume":254.1699981689453},{"timestamp":1742373840000,"open":12.74817,"high":12.74845,"low":12.74689,"close":12.74731,"volume":166.75},{"timestamp":1742373900000,"open":12.74718,"high":12.7474,"low":12.74606,"close":12.74716,"volume":95.44999694824219},{"timestamp":1742373960000,"open":12.74674,"high":12.75312,"low":12.74673,"close":12.7524,"volume":187.4499969482422},{"timestamp":1742374020000,"open":12.75239,"high":12.75458,"low":12.75166,"close":12.75458,"volume":162.14999389648438},{"timestamp":1742374080000,"open":12.7545,"high":12.76436,"low":12.75449,"close":12.76202,"volume":259.8999938964844},{"timestamp":1742374140000,"open":12.76219,"high":12.76259,"low":12.75595,"close":12.75597,"volume":348.3699951171875},{"timestamp":1742374200000,"open":12.75596,"high":12.75786,"low":12.75482,"close":12.75485,"volume":145.9499969482422},{"timestamp":1742374260000,"open":12.75477,"high":12.75477,"low":12.75308,"close":12.75345,"volume":256.6499938964844},{"timestamp":1742374320000,"open":12.75361,"high":12.75448,"low":12.75169,"close":12.75436,"volume":188.69000244140625},{"timestamp":1742374380000,"open":12.75435,"high":12.7549,"low":12.75321,"close":12.75395,"volume":193.25999450683594},{"timestamp":1742374440000,"open":12.75398,"high":12.75555,"low":12.7524,"close":12.75539,"volume":262.30999755859375},{"timestamp":1742374500000,"open":12.7557,"high":12.7566,"low":12.75528,"close":12.75584,"volume":93.9000015258789},{"timestamp":1742374560000,"open":12.75584,"high":12.75619,"low":12.75438,"close":12.75447,"volume":80.5},{"timestamp":1742374620000,"open":12.75438,"high":12.75439,"low":12.75302,"close":12.75312,"volume":106.94999694824219},{"timestamp":1742374680000,"open":12.75267,"high":12.75384,"low":12.75258,"close":12.75315,"volume":100.62999725341797},{"timestamp":1742374740000,"open":12.75314,"high":12.7534,"low":12.75071,"close":12.75119,"volume":184.08999633789062},{"timestamp":1742374800000,"open":12.75119,"high":12.75322,"low":12.75054,"close":12.75208,"volume":182.5399932861328},{"timestamp":1742374860000,"open":12.75204,"high":12.7533,"low":12.75081,"close":12.75303,"volume":133.99000549316406},{"timestamp":1742374920000,"open":12.75304,"high":12.75887,"low":12.75256,"close":12.7583,"volume":219.64999389648438},{"timestamp":1742374980000,"open":12.7582,"high":12.75852,"low":12.75647,"close":12.75665,"volume":148.35000610351562},{"timestamp":1742375040000,"open":12.75666,"high":12.75743,"low":12.7559,"close":12.75743,"volume":139.14999389648438},{"timestamp":1742375100000,"open":12.75734,"high":12.76182,"low":12.75709,"close":12.76148,"volume":503.70001220703125},{"timestamp":1742375160000,"open":12.76129,"high":12.76157,"low":12.75693,"close":12.75693,"volume":226.5500030517578},{"timestamp":1742375220000,"open":12.7567,"high":12.75689,"low":12.75255,"close":12.75414,"volume":218.5},{"timestamp":1742375280000,"open":12.75422,"high":12.75446,"low":12.7529,"close":12.75335,"volume":175.9499969482422},{"timestamp":1742375340000,"open":12.75353,"high":12.75423,"low":12.75293,"close":12.75308,"volume":59.79999923706055},{"timestamp":1742375400000,"open":12.75335,"high":12.75368,"low":12.74929,"close":12.74958,"volume":108.11000061035156},{"timestamp":1742375460000,"open":12.74958,"high":12.74967,"low":12.74774,"close":12.74798,"volume":95.44999694824219},{"timestamp":1742375520000,"open":12.74797,"high":12.74857,"low":12.74689,"close":12.74832,"volume":170.1999969482422},{"timestamp":1742375580000,"open":12.7484,"high":12.75738,"low":12.74805,"close":12.75069,"volume":229.6999969482422},{"timestamp":1742375640000,"open":12.75096,"high":12.75243,"low":12.75012,"close":12.75102,"volume":149.7100067138672},{"timestamp":1742375700000,"open":12.75102,"high":12.75129,"low":12.74979,"close":12.74982,"volume":101.80000305175781},{"timestamp":1742375760000,"open":12.74982,"high":12.75066,"low":12.74881,"close":12.75001,"volume":68.69999694824219},{"timestamp":1742375820000,"open":12.74992,"high":12.7532,"low":12.74992,"close":12.75263,"volume":225.39999389648438},{"timestamp":1742375880000,"open":12.75253,"high":12.75297,"low":12.75137,"close":12.75147,"volume":134.5500030517578},{"timestamp":1742375940000,"open":12.75147,"high":12.75156,"low":12.748,"close":12.74859,"volume":129.8699951171875},{"timestamp":1742376000000,"open":12.7486,"high":12.74866,"low":12.74715,"close":12.74831,"volume":123.05000305175781},{"timestamp":1742376060000,"open":12.7484,"high":12.74881,"low":12.74669,"close":12.74755,"volume":161},{"timestamp":1742376120000,"open":12.74756,"high":12.74809,"low":12.74636,"close":12.74689,"volume":87.4000015258789},{"timestamp":1742376180000,"open":12.74688,"high":12.74717,"low":12.74323,"close":12.74471,"volume":157.57000732421875},{"timestamp":1742376240000,"open":12.74472,"high":12.74704,"low":12.74431,"close":12.74468,"volume":116.1500015258789},{"timestamp":1742376300000,"open":12.74467,"high":12.74534,"low":12.74403,"close":12.74437,"volume":70.1500015258789},{"timestamp":1742376360000,"open":12.74397,"high":12.7452,"low":12.74344,"close":12.74511,"volume":77.05000305175781},{"timestamp":1742376420000,"open":12.74494,"high":12.74503,"low":12.74171,"close":12.74261,"volume":175.99000549316406},{"timestamp":1742376480000,"open":12.74261,"high":12.74583,"low":12.74194,"close":12.74536,"volume":142.08999633789062},{"timestamp":1742376540000,"open":12.74536,"high":12.74536,"low":12.74357,"close":12.74371,"volume":76.5},{"timestamp":1742376600000,"open":12.74354,"high":12.74378,"low":12.74133,"close":12.74134,"volume":67.8499984741211},{"timestamp":1742376660000,"open":12.74169,"high":12.743,"low":12.74143,"close":12.743,"volume":93.1500015258789},{"timestamp":1742376720000,"open":12.74309,"high":12.74357,"low":12.73883,"close":12.73938,"volume":212.19000244140625},{"timestamp":1742376780000,"open":12.73946,"high":12.73981,"low":12.73786,"close":12.73872,"volume":151.77999877929688},{"timestamp":1742376840000,"open":12.73863,"high":12.7415,"low":12.73863,"close":12.74146,"volume":93.1500015258789},{"timestamp":1742376900000,"open":12.74137,"high":12.74371,"low":12.74105,"close":12.74363,"volume":85.0999984741211},{"timestamp":1742376960000,"open":12.74348,"high":12.74492,"low":12.74144,"close":12.74154,"volume":90.05000305175781},{"timestamp":1742377020000,"open":12.74159,"high":12.74183,"low":12.73566,"close":12.73586,"volume":136.02000427246094},{"timestamp":1742377080000,"open":12.7358,"high":12.7362,"low":12.73326,"close":12.73326,"volume":186.5399932861328},{"timestamp":1742377140000,"open":12.73318,"high":12.73418,"low":12.73274,"close":12.73294,"volume":147.22000122070312},{"timestamp":1742377200000,"open":12.73295,"high":12.7337,"low":12.73248,"close":12.7333,"volume":192.64999389648438},{"timestamp":1742377260000,"open":12.73331,"high":12.73478,"low":12.73284,"close":12.73317,"volume":343.3299865722656},{"timestamp":1742377320000,"open":12.73314,"high":12.73383,"low":12.72217,"close":12.72395,"volume":342.6400146484375},{"timestamp":1742377380000,"open":12.72394,"high":12.72463,"low":12.7229,"close":12.72463,"volume":109.87000274658203},{"timestamp":1742377440000,"open":12.72455,"high":12.7253,"low":12.72386,"close":12.72495,"volume":210.47000122070312},{"timestamp":1742377500000,"open":12.72482,"high":12.72597,"low":12.72413,"close":12.72597,"volume":193.86000061035156},{"timestamp":1742377560000,"open":12.7257,"high":12.7274,"low":12.7257,"close":12.72701,"volume":119.0999984741211},{"timestamp":1742377620000,"open":12.72702,"high":12.72926,"low":12.72655,"close":12.72831,"volume":67.1500015258789},{"timestamp":1742377680000,"open":12.72822,"high":12.72836,"low":12.72592,"close":12.72601,"volume":102.3499984741211},{"timestamp":1742377740000,"open":12.726,"high":12.72661,"low":12.7251,"close":12.72657,"volume":77.9000015258789},{"timestamp":1742377800000,"open":12.72648,"high":12.7267,"low":12.72497,"close":12.72525,"volume":95.05000305175781},{"timestamp":1742377860000,"open":12.72516,"high":12.72599,"low":12.72444,"close":12.72559,"volume":127.6500015258789},{"timestamp":1742377920000,"open":12.7255,"high":12.72573,"low":12.72319,"close":12.72446,"volume":143.75},{"timestamp":1742377980000,"open":12.72446,"high":12.72552,"low":12.72331,"close":12.72552,"volume":146.0500030517578},{"timestamp":1742378040000,"open":12.72536,"high":12.72549,"low":12.72385,"close":12.7253,"volume":120.75},{"timestamp":1742378100000,"open":12.72523,"high":12.72766,"low":12.7241,"close":12.72451,"volume":192.0500030517578},{"timestamp":1742378160000,"open":12.72451,"high":12.72761,"low":12.72389,"close":12.72761,"volume":105.36000061035156},{"timestamp":1742378220000,"open":12.72761,"high":12.72834,"low":12.72517,"close":12.72687,"volume":67.9000015258789},{"timestamp":1742378280000,"open":12.72657,"high":12.7294,"low":12.72657,"close":12.7286,"volume":108.8499984741211},{"timestamp":1742378340000,"open":12.72847,"high":12.72853,"low":12.72606,"close":12.72738,"volume":71.30000305175781},{"timestamp":1742378400000,"open":12.7273,"high":12.72831,"low":12.72677,"close":12.72732,"volume":56.349998474121094},{"timestamp":1742378460000,"open":12.72742,"high":12.73326,"low":12.72742,"close":12.7322,"volume":71.0999984741211},{"timestamp":1742378520000,"open":12.7322,"high":12.7322,"low":12.72583,"close":12.72583,"volume":106.58000183105469},{"timestamp":1742378580000,"open":12.72579,"high":12.72634,"low":12.72341,"close":12.72634,"volume":62.060001373291016},{"timestamp":1742378640000,"open":12.7265,"high":12.72904,"low":12.72541,"close":12.72615,"volume":63.84000015258789},{"timestamp":1742378700000,"open":12.72613,"high":12.72694,"low":12.72237,"close":12.72261,"volume":190.82000732421875},{"timestamp":1742378760000,"open":12.72343,"high":12.72344,"low":12.722,"close":12.72271,"volume":131.83999633789062},{"timestamp":1742378820000,"open":12.72244,"high":12.72391,"low":12.71936,"close":12.71936,"volume":280.739990234375},{"timestamp":1742378880000,"open":12.71945,"high":12.72025,"low":12.71885,"close":12.71943,"volume":338.1400146484375},{"timestamp":1742378940000,"open":12.71924,"high":12.7232,"low":12.71884,"close":12.72111,"volume":189.61000061035156},{"timestamp":1742379000000,"open":12.72127,"high":12.72149,"low":12.71693,"close":12.71732,"volume":220.83999633789062},{"timestamp":1742379060000,"open":12.71698,"high":12.71723,"low":12.71496,"close":12.71539,"volume":197.86000061035156},{"timestamp":1742379120000,"open":12.71544,"high":12.71627,"low":12.71405,"close":12.71412,"volume":236.92999267578125},{"timestamp":1742379180000,"open":12.7142,"high":12.7188,"low":12.71349,"close":12.71588,"volume":72.8499984741211},{"timestamp":1742379240000,"open":12.71588,"high":12.71661,"low":12.71505,"close":12.71519,"volume":58.560001373291016},{"timestamp":1742379300000,"open":12.71519,"high":12.71541,"low":12.71261,"close":12.71261,"volume":80.70999908447266},{"timestamp":1742379360000,"open":12.71279,"high":12.71353,"low":12.7121,"close":12.7129,"volume":80.52999877929688},{"timestamp":1742379420000,"open":12.713,"high":12.71432,"low":12.713,"close":12.71411,"volume":66.69999694824219},{"timestamp":1742379480000,"open":12.71412,"high":12.71469,"low":12.71046,"close":12.71127,"volume":151.83999633789062},{"timestamp":1742379540000,"open":12.71065,"high":12.71065,"low":12.70668,"close":12.70693,"volume":135.7100067138672},{"timestamp":1742379600000,"open":12.70769,"high":12.70773,"low":12.70607,"close":12.7063,"volume":175.97000122070312},{"timestamp":1742379660000,"open":12.7063,"high":12.70797,"low":12.70464,"close":12.70501,"volume":157.55999755859375},{"timestamp":1742379720000,"open":12.70466,"high":12.70476,"low":12.70207,"close":12.70238,"volume":158.6999969482422},{"timestamp":1742379780000,"open":12.70249,"high":12.70268,"low":12.69815,"close":12.69967,"volume":242.57000732421875},{"timestamp":1742379840000,"open":12.69949,"high":12.69949,"low":12.69736,"close":12.69759,"volume":153.5500030517578},{"timestamp":1742379900000,"open":12.69769,"high":12.699,"low":12.69577,"close":12.6968,"volume":216.97000122070312},{"timestamp":1742379960000,"open":12.69656,"high":12.69809,"low":12.69568,"close":12.698,"volume":286.7200012207031},{"timestamp":1742380020000,"open":12.69759,"high":12.69811,"low":12.6966,"close":12.6978,"volume":132.3000030517578},{"timestamp":1742380080000,"open":12.69786,"high":12.69808,"low":12.69636,"close":12.69646,"volume":93.2300033569336},{"timestamp":1742380140000,"open":12.69632,"high":12.69664,"low":12.69385,"close":12.69569,"volume":131.1699981689453},{"timestamp":1742380200000,"open":12.69577,"high":12.69983,"low":12.69577,"close":12.69808,"volume":89.69999694824219},{"timestamp":1742380260000,"open":12.69808,"high":12.69869,"low":12.69761,"close":12.69869,"volume":100.05000305175781},{"timestamp":1742380320000,"open":12.69855,"high":12.70377,"low":12.69753,"close":12.70321,"volume":59.349998474121094},{"timestamp":1742380380000,"open":12.70369,"high":12.70369,"low":12.69679,"close":12.69686,"volume":57.380001068115234},{"timestamp":1742380440000,"open":12.69694,"high":12.69885,"low":12.69563,"close":12.69596,"volume":45.7400016784668},{"timestamp":1742380500000,"open":12.69597,"high":12.69605,"low":12.69487,"close":12.69508,"volume":95.2699966430664},{"timestamp":1742380560000,"open":12.69508,"high":12.69522,"low":12.69366,"close":12.69382,"volume":90.43000030517578},{"timestamp":1742380620000,"open":12.69365,"high":12.69377,"low":12.69065,"close":12.69182,"volume":140.11000061035156},{"timestamp":1742380680000,"open":12.69181,"high":12.69244,"low":12.69096,"close":12.69133,"volume":145},{"timestamp":1742380740000,"open":12.69132,"high":12.69312,"low":12.69124,"close":12.69125,"volume":97.12000274658203},{"timestamp":1742380800000,"open":12.69116,"high":12.69196,"low":12.69046,"close":12.69159,"volume":88.80000305175781},{"timestamp":1742380860000,"open":12.69158,"high":12.69519,"low":12.69114,"close":12.69473,"volume":122.05999755859375},{"timestamp":1742380920000,"open":12.69483,"high":12.69501,"low":12.69259,"close":12.69335,"volume":67.79000091552734},{"timestamp":1742380980000,"open":12.69344,"high":12.69384,"low":12.69023,"close":12.69048,"volume":83.5199966430664},{"timestamp":1742381040000,"open":12.69054,"high":12.69125,"low":12.68954,"close":12.69027,"volume":203.32000732421875},{"timestamp":1742381100000,"open":12.69027,"high":12.69027,"low":12.68388,"close":12.68424,"volume":272.42999267578125},{"timestamp":1742381160000,"open":12.68423,"high":12.68558,"low":12.68362,"close":12.68522,"volume":175.67999267578125},{"timestamp":1742381220000,"open":12.68499,"high":12.68538,"low":12.68387,"close":12.68399,"volume":137.52000427246094},{"timestamp":1742381280000,"open":12.68399,"high":12.68587,"low":12.68377,"close":12.68504,"volume":80.55000305175781},{"timestamp":1742381340000,"open":12.68503,"high":12.68671,"low":12.68429,"close":12.68659,"volume":143.9499969482422},{"timestamp":1742381400000,"open":12.686,"high":12.68636,"low":12.68465,"close":12.68514,"volume":139.7899932861328},{"timestamp":1742381460000,"open":12.68538,"high":12.69067,"low":12.68497,"close":12.69034,"volume":147.91000366210938},{"timestamp":1742381520000,"open":12.6904,"high":12.69113,"low":12.68877,"close":12.68955,"volume":230.75},{"timestamp":1742381580000,"open":12.68982,"high":12.69169,"low":12.68937,"close":12.68994,"volume":110.55999755859375},{"timestamp":1742381640000,"open":12.6901,"high":12.69011,"low":12.68916,"close":12.68928,"volume":111.55000305175781},{"timestamp":1742381700000,"open":12.68936,"high":12.69001,"low":12.68875,"close":12.68956,"volume":69},{"timestamp":1742381760000,"open":12.68968,"high":12.69041,"low":12.68925,"close":12.68991,"volume":89.69999694824219},{"timestamp":1742381820000,"open":12.68973,"high":12.68987,"low":12.68917,"close":12.68934,"volume":39.099998474121094},{"timestamp":1742381880000,"open":12.68916,"high":12.69107,"low":12.68884,"close":12.69048,"volume":219.72000122070312},{"timestamp":1742381940000,"open":12.69062,"high":12.69062,"low":12.68838,"close":12.6887,"volume":140.91000366210938},{"timestamp":1742382000000,"open":12.6885,"high":12.68955,"low":12.68809,"close":12.68875,"volume":142.75},{"timestamp":1742382060000,"open":12.68867,"high":12.68924,"low":12.68769,"close":12.68773,"volume":83.08000183105469},{"timestamp":1742382120000,"open":12.68773,"high":12.68809,"low":12.68675,"close":12.68762,"volume":106.37000274658203},{"timestamp":1742382180000,"open":12.68768,"high":12.68945,"low":12.68522,"close":12.6854,"volume":151.8800048828125},{"timestamp":1742382240000,"open":12.68575,"high":12.68641,"low":12.68553,"close":12.68562,"volume":135.6999969482422},{"timestamp":1742382300000,"open":12.68563,"high":12.68674,"low":12.68497,"close":12.68497,"volume":124.22000122070312},{"timestamp":1742382360000,"open":12.68481,"high":12.6873,"low":12.68481,"close":12.68665,"volume":97.38999938964844},{"timestamp":1742382420000,"open":12.68683,"high":12.6876,"low":12.68648,"close":12.68672,"volume":83.94999694824219},{"timestamp":1742382480000,"open":12.6869,"high":12.68706,"low":12.68561,"close":12.68571,"volume":56.349998474121094},{"timestamp":1742382540000,"open":12.68561,"high":12.68644,"low":12.6824,"close":12.68323,"volume":100.19999694824219},{"timestamp":1742382600000,"open":12.68287,"high":12.68332,"low":12.68058,"close":12.68094,"volume":164.47999572753906},{"timestamp":1742382660000,"open":12.68067,"high":12.681,"low":12.67561,"close":12.67723,"volume":152.9600067138672},{"timestamp":1742382720000,"open":12.67691,"high":12.6773,"low":12.67269,"close":12.673,"volume":179.42999267578125},{"timestamp":1742382780000,"open":12.67298,"high":12.67545,"low":12.67246,"close":12.67539,"volume":244.1199951171875},{"timestamp":1742382840000,"open":12.67525,"high":12.6764,"low":12.67517,"close":12.6758,"volume":60.2599983215332},{"timestamp":1742382900000,"open":12.67602,"high":12.67693,"low":12.67565,"close":12.67682,"volume":49.849998474121094},{"timestamp":1742382960000,"open":12.67683,"high":12.67968,"low":12.67505,"close":12.67522,"volume":52.150001525878906},{"timestamp":1742383020000,"open":12.67513,"high":12.67537,"low":12.67384,"close":12.67492,"volume":98.44000244140625},{"timestamp":1742383080000,"open":12.67493,"high":12.67612,"low":12.67471,"close":12.67523,"volume":89.4000015258789},{"timestamp":1742383140000,"open":12.67525,"high":12.67796,"low":12.675,"close":12.67751,"volume":57.599998474121094},{"timestamp":1742383200000,"open":12.67759,"high":12.67759,"low":12.67529,"close":12.67538,"volume":71.44999694824219},{"timestamp":1742383260000,"open":12.6753,"high":12.67699,"low":12.67529,"close":12.67672,"volume":91.6500015258789},{"timestamp":1742383320000,"open":12.67671,"high":12.67822,"low":12.67671,"close":12.67804,"volume":59.54999923706055},{"timestamp":1742383380000,"open":12.67857,"high":12.67865,"low":12.67536,"close":12.67575,"volume":165.9199981689453},{"timestamp":1742383440000,"open":12.67504,"high":12.67719,"low":12.67486,"close":12.6771,"volume":79.36000061035156},{"timestamp":1742383500000,"open":12.67702,"high":12.67702,"low":12.67581,"close":12.67591,"volume":60.95000076293945},{"timestamp":1742383560000,"open":12.6759,"high":12.67591,"low":12.6746,"close":12.67562,"volume":78.19999694824219},{"timestamp":1742383620000,"open":12.67561,"high":12.67627,"low":12.6755,"close":12.6755,"volume":74.75},{"timestamp":1742383680000,"open":12.67567,"high":12.67567,"low":12.67312,"close":12.67396,"volume":89.1500015258789},{"timestamp":1742383740000,"open":12.67361,"high":12.67397,"low":12.67328,"close":12.6738,"volume":59.119998931884766},{"timestamp":1742383800000,"open":12.6736,"high":12.67514,"low":12.67295,"close":12.67371,"volume":89},{"timestamp":1742383860000,"open":12.6737,"high":12.67445,"low":12.6737,"close":12.67437,"volume":88.55000305175781},{"timestamp":1742383920000,"open":12.67454,"high":12.67465,"low":12.67326,"close":12.67326,"volume":75.9000015258789},{"timestamp":1742383980000,"open":12.67308,"high":12.67311,"low":12.67254,"close":12.67263,"volume":92.08000183105469},{"timestamp":1742384040000,"open":12.67276,"high":12.67359,"low":12.67234,"close":12.67242,"volume":81.6500015258789},{"timestamp":1742384100000,"open":12.67225,"high":12.67226,"low":12.66786,"close":12.66843,"volume":211.60000610351562},{"timestamp":1742384160000,"open":12.66846,"high":12.66846,"low":12.66613,"close":12.66674,"volume":255.35000610351562},{"timestamp":1742384220000,"open":12.66684,"high":12.66684,"low":12.66411,"close":12.66513,"volume":226.61000061035156},{"timestamp":1742384280000,"open":12.66504,"high":12.6717,"low":12.66504,"close":12.67112,"volume":232.89999389648438},{"timestamp":1742384340000,"open":12.67116,"high":12.67319,"low":12.6703,"close":12.67138,"volume":138},{"timestamp":1742384400000,"open":12.67122,"high":12.67152,"low":12.67046,"close":12.67085,"volume":66.69999694824219},{"timestamp":1742384460000,"open":12.6707,"high":12.6707,"low":12.66648,"close":12.66649,"volume":120.19999694824219},{"timestamp":1742384520000,"open":12.66654,"high":12.66654,"low":12.66327,"close":12.66341,"volume":157.5500030517578},{"timestamp":1742384580000,"open":12.6634,"high":12.66426,"low":12.66254,"close":12.66394,"volume":111.72000122070312},{"timestamp":1742384640000,"open":12.66393,"high":12.66692,"low":12.66366,"close":12.66543,"volume":172.0399932861328},{"timestamp":1742384700000,"open":12.6656,"high":12.66831,"low":12.66461,"close":12.66534,"volume":161.7100067138672},{"timestamp":1742384760000,"open":12.66533,"high":12.66665,"low":12.6647,"close":12.66622,"volume":122.6500015258789},{"timestamp":1742384820000,"open":12.66621,"high":12.66678,"low":12.66472,"close":12.66498,"volume":61.150001525878906},{"timestamp":1742384880000,"open":12.66491,"high":12.66523,"low":12.66472,"close":12.66491,"volume":43.75},{"timestamp":1742384940000,"open":12.66534,"high":12.66762,"low":12.66534,"close":12.66753,"volume":69.58999633789062},{"timestamp":1742385000000,"open":12.66736,"high":12.66748,"low":12.66605,"close":12.66615,"volume":70.31999969482422},{"timestamp":1742385060000,"open":12.66571,"high":12.66696,"low":12.6655,"close":12.66673,"volume":82.38999938964844},{"timestamp":1742385120000,"open":12.66645,"high":12.668,"low":12.66642,"close":12.66782,"volume":83.18000030517578},{"timestamp":1742385180000,"open":12.66782,"high":12.66817,"low":12.66713,"close":12.66767,"volume":69.05000305175781},{"timestamp":1742385240000,"open":12.66784,"high":12.66807,"low":12.66685,"close":12.66772,"volume":105.2300033569336},{"timestamp":1742385300000,"open":12.66774,"high":12.66904,"low":12.66742,"close":12.66795,"volume":109.0999984741211},{"timestamp":1742385360000,"open":12.66802,"high":12.66802,"low":12.65666,"close":12.66125,"volume":217.2899932861328},{"timestamp":1742385420000,"open":12.66152,"high":12.66878,"low":12.66152,"close":12.66453,"volume":211.0800018310547},{"timestamp":1742385480000,"open":12.66454,"high":12.66874,"low":12.66397,"close":12.66534,"volume":226.17999267578125},{"timestamp":1742385540000,"open":12.66554,"high":12.66808,"low":12.66516,"close":12.66788,"volume":155.27000427246094},{"timestamp":1742385600000,"open":12.66778,"high":12.66933,"low":12.6674,"close":12.6676,"volume":171.9499969482422},{"timestamp":1742385660000,"open":12.66755,"high":12.66787,"low":12.66528,"close":12.66532,"volume":199.6300048828125},{"timestamp":1742385720000,"open":12.66532,"high":12.6663,"low":12.66175,"close":12.66273,"volume":220.5},{"timestamp":1742385780000,"open":12.66282,"high":12.6641,"low":12.66245,"close":12.66347,"volume":79.33999633789062},{"timestamp":1742385840000,"open":12.66356,"high":12.66513,"low":12.66289,"close":12.66465,"volume":84.7699966430664},{"timestamp":1742385900000,"open":12.66448,"high":12.66587,"low":12.66431,"close":12.6657,"volume":75.48999786376953},{"timestamp":1742385960000,"open":12.66536,"high":12.66744,"low":12.66523,"close":12.66533,"volume":117.1500015258789},{"timestamp":1742386020000,"open":12.66532,"high":12.66532,"low":12.66135,"close":12.66146,"volume":142.60000610351562},{"timestamp":1742386080000,"open":12.66112,"high":12.66169,"low":12.66011,"close":12.66117,"volume":166.75},{"timestamp":1742386140000,"open":12.6612,"high":12.66192,"low":12.66028,"close":12.66143,"volume":123.06999969482422},{"timestamp":1742386200000,"open":12.66159,"high":12.66234,"low":12.66041,"close":12.66073,"volume":97.75},{"timestamp":1742386260000,"open":12.66074,"high":12.66146,"low":12.65858,"close":12.65928,"volume":163.39999389648438},{"timestamp":1742386320000,"open":12.65938,"high":12.65938,"low":12.65726,"close":12.65817,"volume":220.8300018310547},{"timestamp":1742386380000,"open":12.65809,"high":12.65959,"low":12.65751,"close":12.6577,"volume":98.91000366210938},{"timestamp":1742386440000,"open":12.65769,"high":12.65787,"low":12.6562,"close":12.65632,"volume":66.94999694824219},{"timestamp":1742386500000,"open":12.65669,"high":12.65888,"low":12.65631,"close":12.65781,"volume":160.4499969482422},{"timestamp":1742386560000,"open":12.65765,"high":12.65802,"low":12.65724,"close":12.65732,"volume":78.2300033569336},{"timestamp":1742386620000,"open":12.65732,"high":12.65745,"low":12.65686,"close":12.65706,"volume":99.27999877929688},{"timestamp":1742386680000,"open":12.65696,"high":12.65752,"low":12.65553,"close":12.65587,"volume":138},{"timestamp":1742386740000,"open":12.6559,"high":12.65746,"low":12.6559,"close":12.65712,"volume":184.7100067138672},{"timestamp":1742386800000,"open":12.65746,"high":12.65834,"low":12.65669,"close":12.65703,"volume":213.97000122070312},{"timestamp":1742386860000,"open":12.657,"high":12.65714,"low":12.65422,"close":12.65466,"volume":223.1300048828125},{"timestamp":1742386920000,"open":12.65466,"high":12.65624,"low":12.65437,"close":12.65561,"volume":152.9499969482422},{"timestamp":1742386980000,"open":12.65603,"high":12.6564,"low":12.655,"close":12.65557,"volume":134.57000732421875},{"timestamp":1742387040000,"open":12.65519,"high":12.65563,"low":12.65431,"close":12.65432,"volume":166.77000427246094},{"timestamp":1742387100000,"open":12.6543,"high":12.65742,"low":12.65422,"close":12.65734,"volume":97.18000030517578},{"timestamp":1742387160000,"open":12.65734,"high":12.66091,"low":12.65588,"close":12.65596,"volume":192.6699981689453},{"timestamp":1742387220000,"open":12.65587,"high":12.65617,"low":12.6549,"close":12.65509,"volume":105.80000305175781},{"timestamp":1742387280000,"open":12.65523,"high":12.65561,"low":12.65429,"close":12.65481,"volume":121.9000015258789},{"timestamp":1742387340000,"open":12.65471,"high":12.65611,"low":12.65424,"close":12.65611,"volume":58.09000015258789},{"timestamp":1742387400000,"open":12.65602,"high":12.65754,"low":12.65597,"close":12.65723,"volume":131.10000610351562},{"timestamp":1742387460000,"open":12.65723,"high":12.65884,"low":12.65723,"close":12.65852,"volume":58.650001525878906},{"timestamp":1742387520000,"open":12.65818,"high":12.66169,"low":12.65767,"close":12.65984,"volume":131.11000061035156},{"timestamp":1742387580000,"open":12.6604,"high":12.66432,"low":12.6604,"close":12.66288,"volume":131.64999389648438},{"timestamp":1742387640000,"open":12.66279,"high":12.66362,"low":12.6602,"close":12.66038,"volume":119.02999877929688},{"timestamp":1742387700000,"open":12.66073,"high":12.66189,"low":12.66068,"close":12.66154,"volume":128.80999755859375},{"timestamp":1742387760000,"open":12.66172,"high":12.66181,"low":12.66071,"close":12.66072,"volume":77.7300033569336},{"timestamp":1742387820000,"open":12.66071,"high":12.66107,"low":12.65974,"close":12.66057,"volume":74.75},{"timestamp":1742387880000,"open":12.66066,"high":12.66228,"low":12.66043,"close":12.66057,"volume":106.94999694824219},{"timestamp":1742387940000,"open":12.66074,"high":12.66236,"low":12.66009,"close":12.66214,"volume":104.6500015258789},{"timestamp":1742388000000,"open":12.66204,"high":12.66222,"low":12.66102,"close":12.6612,"volume":96.5999984741211},{"timestamp":1742388060000,"open":12.66138,"high":12.66238,"low":12.66015,"close":12.66139,"volume":92},{"timestamp":1742388120000,"open":12.66149,"high":12.66211,"low":12.66102,"close":12.66108,"volume":105.80000305175781},{"timestamp":1742388180000,"open":12.661,"high":12.66102,"low":12.65992,"close":12.66058,"volume":67.8499984741211},{"timestamp":1742388240000,"open":12.66082,"high":12.66117,"low":12.65966,"close":12.66101,"volume":51.75},{"timestamp":1742388300000,"open":12.66135,"high":12.66151,"low":12.66019,"close":12.66119,"volume":126.5},{"timestamp":1742388360000,"open":12.66119,"high":12.66143,"low":12.66036,"close":12.66097,"volume":95.44999694824219},{"timestamp":1742388420000,"open":12.66089,"high":12.66223,"low":12.66089,"close":12.66197,"volume":54.04999923706055},{"timestamp":1742388480000,"open":12.66207,"high":12.66248,"low":12.66163,"close":12.66178,"volume":57.5},{"timestamp":1742388540000,"open":12.66168,"high":12.66319,"low":12.65957,"close":12.65957,"volume":124.86000061035156},{"timestamp":1742388600000,"open":12.65965,"high":12.65965,"low":12.65586,"close":12.65618,"volume":163.5500030517578},{"timestamp":1742388660000,"open":12.65556,"high":12.6574,"low":12.65493,"close":12.6574,"volume":183.66000366210938},{"timestamp":1742388720000,"open":12.6575,"high":12.65829,"low":12.65712,"close":12.65782,"volume":204.82000732421875},{"timestamp":1742388780000,"open":12.6579,"high":12.65865,"low":12.65752,"close":12.65852,"volume":102},{"timestamp":1742388840000,"open":12.65834,"high":12.65847,"low":12.65669,"close":12.65744,"volume":58.29999923706055},{"timestamp":1742388900000,"open":12.65753,"high":12.65838,"low":12.65646,"close":12.65788,"volume":202.97999572753906},{"timestamp":1742388960000,"open":12.65799,"high":12.65817,"low":12.65508,"close":12.65529,"volume":234.61000061035156},{"timestamp":1742389020000,"open":12.65528,"high":12.65648,"low":12.65429,"close":12.65496,"volume":217.55999755859375},{"timestamp":1742389080000,"open":12.65493,"high":12.65637,"low":12.65472,"close":12.6558,"volume":240.9600067138672},{"timestamp":1742389140000,"open":12.65572,"high":12.65732,"low":12.65494,"close":12.65572,"volume":250.74000549316406},{"timestamp":1742389200000,"open":12.65572,"high":12.65572,"low":12.65318,"close":12.65407,"volume":106.98999786376953},{"timestamp":1742389260000,"open":12.65399,"high":12.65613,"low":12.65298,"close":12.65308,"volume":96.98999786376953},{"timestamp":1742389320000,"open":12.65312,"high":12.65469,"low":12.653,"close":12.65434,"volume":101.23999786376953},{"timestamp":1742389380000,"open":12.65451,"high":12.65461,"low":12.65298,"close":12.65298,"volume":67.86000061035156},{"timestamp":1742389440000,"open":12.65291,"high":12.65372,"low":12.65217,"close":12.65291,"volume":92.12999725341797},{"timestamp":1742389500000,"open":12.65272,"high":12.65346,"low":12.65201,"close":12.65307,"volume":81.81999969482422},{"timestamp":1742389560000,"open":12.65289,"high":12.65485,"low":12.65243,"close":12.65439,"volume":134.67999267578125},{"timestamp":1742389620000,"open":12.65438,"high":12.65449,"low":12.64822,"close":12.65008,"volume":204.35000610351562},{"timestamp":1742389680000,"open":12.65006,"high":12.65007,"low":12.64672,"close":12.64795,"volume":198.6999969482422},{"timestamp":1742389740000,"open":12.6478,"high":12.651,"low":12.64661,"close":12.64955,"volume":213.3699951171875},{"timestamp":1742389800000,"open":12.64955,"high":12.65159,"low":12.64916,"close":12.65111,"volume":220.82000732421875},{"timestamp":1742389860000,"open":12.65112,"high":12.65401,"low":12.65112,"close":12.65225,"volume":171.47999572753906},{"timestamp":1742389920000,"open":12.65225,"high":12.65234,"low":12.64989,"close":12.65061,"volume":156.47000122070312},{"timestamp":1742389980000,"open":12.65071,"high":12.65324,"low":12.65063,"close":12.65294,"volume":124.19999694824219},{"timestamp":1742390040000,"open":12.65315,"high":12.65461,"low":12.65305,"close":12.65444,"volume":78.19999694824219},{"timestamp":1742390100000,"open":12.65457,"high":12.65917,"low":12.65338,"close":12.65917,"volume":192.0500030517578},{"timestamp":1742390160000,"open":12.65903,"high":12.65941,"low":12.65757,"close":12.6593,"volume":179.41000366210938},{"timestamp":1742390220000,"open":12.6593,"high":12.66056,"low":12.65785,"close":12.65978,"volume":207},{"timestamp":1742390280000,"open":12.65979,"high":12.66063,"low":12.6573,"close":12.6577,"volume":135.6999969482422},{"timestamp":1742390340000,"open":12.6577,"high":12.65931,"low":12.65662,"close":12.65828,"volume":161},{"timestamp":1742390400000,"open":12.65819,"high":12.65846,"low":12.65676,"close":12.65788,"volume":186.3000030517578},{"timestamp":1742390460000,"open":12.6578,"high":12.66072,"low":12.6568,"close":12.65713,"volume":189.22999572753906},{"timestamp":1742390520000,"open":12.65747,"high":12.66309,"low":12.65744,"close":12.66242,"volume":159.27999877929688},{"timestamp":1742390580000,"open":12.66277,"high":12.66301,"low":12.66148,"close":12.66266,"volume":144.89999389648438},{"timestamp":1742390640000,"open":12.66258,"high":12.66389,"low":12.65964,"close":12.65994,"volume":87.19999694824219},{"timestamp":1742390700000,"open":12.65994,"high":12.66265,"low":12.65994,"close":12.66169,"volume":82.80000305175781},{"timestamp":1742390760000,"open":12.66169,"high":12.66389,"low":12.66149,"close":12.66226,"volume":97.75},{"timestamp":1742390820000,"open":12.66218,"high":12.66288,"low":12.6618,"close":12.66269,"volume":72.44999694824219},{"timestamp":1742390880000,"open":12.66286,"high":12.66474,"low":12.66265,"close":12.66414,"volume":108.12000274658203},{"timestamp":1742390940000,"open":12.66405,"high":12.66414,"low":12.66274,"close":12.66318,"volume":100.05000305175781},{"timestamp":1742391000000,"open":12.66327,"high":12.6664,"low":12.66271,"close":12.6646,"volume":131.10000610351562},{"timestamp":1742391060000,"open":12.6646,"high":12.66469,"low":12.66164,"close":12.66186,"volume":158.6999969482422},{"timestamp":1742391120000,"open":12.66217,"high":12.66872,"low":12.66199,"close":12.66767,"volume":143.75},{"timestamp":1742391180000,"open":12.66768,"high":12.67311,"low":12.66768,"close":12.67311,"volume":186.32000732421875},{"timestamp":1742391240000,"open":12.67345,"high":12.67425,"low":12.67259,"close":12.67324,"volume":227.6999969482422},{"timestamp":1742391300000,"open":12.67324,"high":12.6738,"low":12.67107,"close":12.67139,"volume":175.9499969482422},{"timestamp":1742391360000,"open":12.67124,"high":12.67186,"low":12.66965,"close":12.6717,"volume":105.80000305175781},{"timestamp":1742391420000,"open":12.6717,"high":12.67354,"low":12.6713,"close":12.67236,"volume":125.3499984741211},{"timestamp":1742391480000,"open":12.67236,"high":12.67415,"low":12.67219,"close":12.6737,"volume":108.0999984741211},{"timestamp":1742391540000,"open":12.67389,"high":12.6811,"low":12.67389,"close":12.68102,"volume":115},{"timestamp":1742391600000,"open":12.68087,"high":12.68177,"low":12.6793,"close":12.68022,"volume":239.1999969482422},{"timestamp":1742391660000,"open":12.6799,"high":12.68051,"low":12.67949,"close":12.68003,"volume":139.14999389648438},{"timestamp":1742391720000,"open":12.67984,"high":12.67984,"low":12.67455,"close":12.67657,"volume":144.47000122070312},{"timestamp":1742391780000,"open":12.67658,"high":12.67717,"low":12.67495,"close":12.67717,"volume":164.49000549316406},{"timestamp":1742391840000,"open":12.67731,"high":12.68144,"low":12.67731,"close":12.67983,"volume":217.35000610351562},{"timestamp":1742391900000,"open":12.67939,"high":12.68078,"low":12.67775,"close":12.67997,"volume":224.25},{"timestamp":1742391960000,"open":12.67987,"high":12.68394,"low":12.67987,"close":12.68362,"volume":242.64999389648438},{"timestamp":1742392020000,"open":12.68381,"high":12.68407,"low":12.68282,"close":12.6838,"volume":223.10000610351562},{"timestamp":1742392080000,"open":12.68347,"high":12.68828,"low":12.6834,"close":12.68579,"volume":247.25},{"timestamp":1742392140000,"open":12.68601,"high":12.68626,"low":12.68251,"close":12.68259,"volume":172.66000366210938},{"timestamp":1742392200000,"open":12.68296,"high":12.68312,"low":12.67997,"close":12.68053,"volume":132.35000610351562},{"timestamp":1742392260000,"open":12.68054,"high":12.68252,"low":12.67968,"close":12.68028,"volume":111.3499984741211},{"timestamp":1742392320000,"open":12.68045,"high":12.68381,"low":12.68001,"close":12.68295,"volume":170.1999969482422},{"timestamp":1742392380000,"open":12.68321,"high":12.68339,"low":12.68036,"close":12.6821,"volume":227.6999969482422},{"timestamp":1742392440000,"open":12.6821,"high":12.68902,"low":12.68157,"close":12.68673,"volume":220.8000030517578},{"timestamp":1742392500000,"open":12.68616,"high":12.68967,"low":12.68601,"close":12.68897,"volume":195.5},{"timestamp":1742392560000,"open":12.68897,"high":12.68925,"low":12.6855,"close":12.68558,"volume":221.9499969482422},{"timestamp":1742392620000,"open":12.68548,"high":12.68548,"low":12.68187,"close":12.68212,"volume":118.75},{"timestamp":1742392680000,"open":12.68211,"high":12.68234,"low":12.67953,"close":12.67978,"volume":100.19999694824219},{"timestamp":1742392740000,"open":12.6798,"high":12.68041,"low":12.67719,"close":12.67763,"volume":151.25},{"timestamp":1742392800000,"open":12.67746,"high":12.67864,"low":12.67626,"close":12.67694,"volume":146.9499969482422},{"timestamp":1742392860000,"open":12.67689,"high":12.68019,"low":12.67679,"close":12.67787,"volume":128.10000610351562},{"timestamp":1742392920000,"open":12.67792,"high":12.67918,"low":12.67792,"close":12.67855,"volume":100.05000305175781},{"timestamp":1742392980000,"open":12.67847,"high":12.67873,"low":12.67705,"close":12.67713,"volume":69},{"timestamp":1742393040000,"open":12.67705,"high":12.67912,"low":12.67696,"close":12.67886,"volume":115.01000213623047},{"timestamp":1742393100000,"open":12.67902,"high":12.68027,"low":12.67894,"close":12.67971,"volume":71.30000305175781},{"timestamp":1742393160000,"open":12.67997,"high":12.68424,"low":12.67996,"close":12.68352,"volume":166.75},{"timestamp":1742393220000,"open":12.68334,"high":12.68539,"low":12.68232,"close":12.68529,"volume":81.6500015258789},{"timestamp":1742393280000,"open":12.68503,"high":12.6896,"low":12.68502,"close":12.68793,"volume":156.39999389648438},{"timestamp":1742393340000,"open":12.68786,"high":12.69148,"low":12.68786,"close":12.68916,"volume":164.4499969482422},{"timestamp":1742393400000,"open":12.68929,"high":12.69005,"low":12.68662,"close":12.68681,"volume":177.11000061035156},{"timestamp":1742393460000,"open":12.68693,"high":12.687,"low":12.68564,"close":12.68573,"volume":97.75},{"timestamp":1742393520000,"open":12.68556,"high":12.68896,"low":12.68556,"close":12.68614,"volume":150.6699981689453},{"timestamp":1742393580000,"open":12.68588,"high":12.68647,"low":12.6828,"close":12.68312,"volume":125.80000305175781},{"timestamp":1742393640000,"open":12.68288,"high":12.68404,"low":12.68255,"close":12.68318,"volume":86.5199966430664},{"timestamp":1742393700000,"open":12.68308,"high":12.68359,"low":12.6816,"close":12.68315,"volume":44.349998474121094},{"timestamp":1742393760000,"open":12.68299,"high":12.68419,"low":12.67943,"close":12.68076,"volume":106.80000305175781},{"timestamp":1742393820000,"open":12.68058,"high":12.681,"low":12.6792,"close":12.6801,"volume":95.44999694824219},{"timestamp":1742393880000,"open":12.68018,"high":12.68018,"low":12.67612,"close":12.67649,"volume":187.05999755859375},{"timestamp":1742393940000,"open":12.67675,"high":12.67731,"low":12.67449,"close":12.67455,"volume":264.04998779296875},{"timestamp":1742394000000,"open":12.67426,"high":12.67429,"low":12.67108,"close":12.67396,"volume":298.0299987792969},{"timestamp":1742394060000,"open":12.67378,"high":12.67567,"low":12.67165,"close":12.67178,"volume":129.9499969482422},{"timestamp":1742394120000,"open":12.67171,"high":12.67338,"low":12.67147,"close":12.67271,"volume":119.5999984741211},{"timestamp":1742394180000,"open":12.67272,"high":12.67335,"low":12.67253,"close":12.67279,"volume":100.05000305175781},{"timestamp":1742394240000,"open":12.67278,"high":12.67304,"low":12.67005,"close":12.67005,"volume":97.75},{"timestamp":1742394300000,"open":12.66997,"high":12.66997,"low":12.66613,"close":12.6669,"volume":107.41000366210938},{"timestamp":1742394360000,"open":12.66647,"high":12.66876,"low":12.66647,"close":12.66783,"volume":162.85000610351562},{"timestamp":1742394420000,"open":12.66784,"high":12.66799,"low":12.66711,"close":12.66711,"volume":121.97000122070312},{"timestamp":1742394480000,"open":12.66704,"high":12.66741,"low":12.6656,"close":12.66704,"volume":156.6699981689453},{"timestamp":1742394540000,"open":12.66698,"high":12.66716,"low":12.6654,"close":12.66567,"volume":45.790000915527344},{"timestamp":1742394600000,"open":12.66568,"high":12.66859,"low":12.6631,"close":12.66407,"volume":159.82000732421875},{"timestamp":1742394660000,"open":12.6645,"high":12.66454,"low":12.66243,"close":12.66433,"volume":81.91000366210938},{"timestamp":1742394720000,"open":12.66432,"high":12.66497,"low":12.663,"close":12.66486,"volume":149.0500030517578},{"timestamp":1742394780000,"open":12.66381,"high":12.66381,"low":12.66146,"close":12.66267,"volume":184.75999450683594},{"timestamp":1742394840000,"open":12.66311,"high":12.6642,"low":12.6627,"close":12.66307,"volume":132.8699951171875},{"timestamp":1742394900000,"open":12.66309,"high":12.66441,"low":12.6626,"close":12.66269,"volume":155.25},{"timestamp":1742394960000,"open":12.66278,"high":12.66334,"low":12.65914,"close":12.65958,"volume":108.37000274658203},{"timestamp":1742395020000,"open":12.65957,"high":12.65972,"low":12.65729,"close":12.65754,"volume":156.4199981689453},{"timestamp":1742395080000,"open":12.65791,"high":12.65791,"low":12.65694,"close":12.65739,"volume":184.02999877929688},{"timestamp":1742395140000,"open":12.65734,"high":12.65748,"low":12.65464,"close":12.65597,"volume":164.7100067138672},{"timestamp":1742395200000,"open":12.65585,"high":12.65851,"low":12.65585,"close":12.65797,"volume":112.12999725341797},{"timestamp":1742395260000,"open":12.65806,"high":12.66039,"low":12.65789,"close":12.66032,"volume":102.3499984741211},{"timestamp":1742395320000,"open":12.66033,"high":12.66136,"low":12.65963,"close":12.66062,"volume":121.9000015258789},{"timestamp":1742395380000,"open":12.66061,"high":12.66252,"low":12.6604,"close":12.66226,"volume":86.93000030517578},{"timestamp":1742395440000,"open":12.66216,"high":12.6647,"low":12.65995,"close":12.6647,"volume":89.76000213623047},{"timestamp":1742395500000,"open":12.66479,"high":12.66549,"low":12.66382,"close":12.66511,"volume":124.51000213623047},{"timestamp":1742395560000,"open":12.6651,"high":12.66625,"low":12.66357,"close":12.66521,"volume":109.25},{"timestamp":1742395620000,"open":12.66522,"high":12.66537,"low":12.66341,"close":12.66381,"volume":81.6500015258789},{"timestamp":1742395680000,"open":12.66369,"high":12.66369,"low":12.65993,"close":12.66058,"volume":147.72999572753906},{"timestamp":1742395740000,"open":12.66044,"high":12.66465,"low":12.66044,"close":12.66465,"volume":139.22999572753906},{"timestamp":1742395800000,"open":12.66451,"high":12.66794,"low":12.66435,"close":12.66679,"volume":120.55999755859375},{"timestamp":1742395860000,"open":12.6668,"high":12.66764,"low":12.66652,"close":12.66707,"volume":125.3499984741211},{"timestamp":1742395920000,"open":12.66689,"high":12.66702,"low":12.66297,"close":12.66313,"volume":137.1999969482422},{"timestamp":1742395980000,"open":12.66326,"high":12.66527,"low":12.66219,"close":12.66479,"volume":165.60000610351562},{"timestamp":1742396040000,"open":12.66506,"high":12.66624,"low":12.66479,"close":12.66565,"volume":96.5999984741211},{"timestamp":1742396100000,"open":12.66556,"high":12.6658,"low":12.66266,"close":12.66266,"volume":82.05999755859375},{"timestamp":1742396160000,"open":12.66258,"high":12.66465,"low":12.66217,"close":12.66463,"volume":104.77999877929688},{"timestamp":1742396220000,"open":12.66472,"high":12.66749,"low":12.6644,"close":12.66685,"volume":184.1199951171875},{"timestamp":1742396280000,"open":12.66701,"high":12.66757,"low":12.6653,"close":12.66562,"volume":174.86000061035156},{"timestamp":1742396340000,"open":12.66447,"high":12.66675,"low":12.66447,"close":12.66634,"volume":237.30999755859375},{"timestamp":1742396400000,"open":12.66675,"high":12.66751,"low":12.66464,"close":12.66526,"volume":257.6000061035156},{"timestamp":1742396460000,"open":12.66516,"high":12.66601,"low":12.66455,"close":12.66583,"volume":280.6000061035156},{"timestamp":1742396520000,"open":12.66584,"high":12.66639,"low":12.66457,"close":12.66598,"volume":307.489990234375},{"timestamp":1742396580000,"open":12.66615,"high":12.66637,"low":12.66224,"close":12.66294,"volume":199.11000061035156},{"timestamp":1742396640000,"open":12.66294,"high":12.66338,"low":12.6613,"close":12.66324,"volume":231.14999389648438},{"timestamp":1742396700000,"open":12.66323,"high":12.66501,"low":12.66271,"close":12.66346,"volume":178.25},{"timestamp":1742396760000,"open":12.66345,"high":12.66391,"low":12.66151,"close":12.66174,"volume":139.14999389648438},{"timestamp":1742396820000,"open":12.66165,"high":12.66183,"low":12.65731,"close":12.65731,"volume":121.3499984741211},{"timestamp":1742396880000,"open":12.65756,"high":12.6576,"low":12.65647,"close":12.65667,"volume":99.48999786376953},{"timestamp":1742396940000,"open":12.65677,"high":12.658,"low":12.65677,"close":12.65711,"volume":54.04999923706055},{"timestamp":1742397000000,"open":12.65711,"high":12.65717,"low":12.65614,"close":12.65691,"volume":66.80999755859375},{"timestamp":1742397060000,"open":12.65681,"high":12.6592,"low":12.65606,"close":12.6592,"volume":89.2699966430664},{"timestamp":1742397120000,"open":12.65916,"high":12.66149,"low":12.6588,"close":12.66105,"volume":156.39999389648438},{"timestamp":1742397180000,"open":12.66104,"high":12.66575,"low":12.66045,"close":12.66575,"volume":187.4499969482422},{"timestamp":1742397240000,"open":12.66567,"high":12.66714,"low":12.66504,"close":12.66537,"volume":131.14999389648438},{"timestamp":1742397300000,"open":12.66573,"high":12.66661,"low":12.66488,"close":12.66581,"volume":81.66999816894531},{"timestamp":1742397360000,"open":12.66573,"high":12.6663,"low":12.6648,"close":12.66498,"volume":73.5999984741211},{"timestamp":1742397420000,"open":12.66506,"high":12.66901,"low":12.66494,"close":12.66848,"volume":228.85000610351562},{"timestamp":1742397480000,"open":12.66866,"high":12.66955,"low":12.66768,"close":12.66867,"volume":286.3500061035156},{"timestamp":1742397540000,"open":12.66867,"high":12.67196,"low":12.66858,"close":12.66984,"volume":216.1999969482422},{"timestamp":1742397600000,"open":12.66985,"high":12.67006,"low":12.66599,"close":12.66606,"volume":162.14999389648438},{"timestamp":1742397660000,"open":12.66608,"high":12.66788,"low":12.66588,"close":12.6669,"volume":173.67999267578125},{"timestamp":1742397720000,"open":12.66689,"high":12.66735,"low":12.66612,"close":12.66632,"volume":111.55000305175781},{"timestamp":1742397780000,"open":12.66632,"high":12.66727,"low":12.66622,"close":12.66699,"volume":142.60000610351562},{"timestamp":1742397840000,"open":12.66707,"high":12.66757,"low":12.66587,"close":12.66756,"volume":87.4000015258789},{"timestamp":1742397900000,"open":12.66738,"high":12.66807,"low":12.66695,"close":12.66762,"volume":88.55000305175781},{"timestamp":1742397960000,"open":12.66762,"high":12.66836,"low":12.66676,"close":12.66676,"volume":150.64999389648438},{"timestamp":1742398020000,"open":12.66677,"high":12.6683,"low":12.66637,"close":12.6678,"volume":172.6999969482422},{"timestamp":1742398080000,"open":12.66771,"high":12.66771,"low":12.66669,"close":12.66692,"volume":51.75},{"timestamp":1742398140000,"open":12.66737,"high":12.66791,"low":12.66705,"close":12.66769,"volume":58.650001525878906},{"timestamp":1742398200000,"open":12.66779,"high":12.66787,"low":12.66602,"close":12.66644,"volume":85.0999984741211},{"timestamp":1742398260000,"open":12.66652,"high":12.67147,"low":12.66647,"close":12.67147,"volume":67.8499984741211},{"timestamp":1742398320000,"open":12.67151,"high":12.67468,"low":12.67151,"close":12.67399,"volume":159.85000610351562},{"timestamp":1742398380000,"open":12.67399,"high":12.67666,"low":12.67311,"close":12.67605,"volume":238.0500030517578},{"timestamp":1742398440000,"open":12.67631,"high":12.67632,"low":12.67132,"close":12.6722,"volume":142.60000610351562},{"timestamp":1742398500000,"open":12.67206,"high":12.67255,"low":12.67126,"close":12.67154,"volume":108.0999984741211},{"timestamp":1742398560000,"open":12.67153,"high":12.67154,"low":12.67072,"close":12.67084,"volume":43.70000076293945},{"timestamp":1742398620000,"open":12.67094,"high":12.67102,"low":12.66775,"close":12.66851,"volume":67.8499984741211},{"timestamp":1742398680000,"open":12.6692,"high":12.67014,"low":12.66681,"close":12.66682,"volume":94.30000305175781},{"timestamp":1742398740000,"open":12.66682,"high":12.66682,"low":12.66503,"close":12.66647,"volume":102.3499984741211},{"timestamp":1742398800000,"open":12.6663,"high":12.66714,"low":12.66621,"close":12.66679,"volume":43.70000076293945},{"timestamp":1742398860000,"open":12.66687,"high":12.66764,"low":12.66647,"close":12.66712,"volume":59.79999923706055},{"timestamp":1742398920000,"open":12.66704,"high":12.66773,"low":12.66595,"close":12.66737,"volume":95.68000030517578},{"timestamp":1742398980000,"open":12.66755,"high":12.66859,"low":12.66666,"close":12.66699,"volume":112.69999694824219},{"timestamp":1742399040000,"open":12.66686,"high":12.66765,"low":12.6661,"close":12.66666,"volume":161},{"timestamp":1742399100000,"open":12.66665,"high":12.66795,"low":12.66535,"close":12.66737,"volume":199.52999877929688},{"timestamp":1742399160000,"open":12.66736,"high":12.66775,"low":12.66613,"close":12.66659,"volume":166.75},{"timestamp":1742399220000,"open":12.66668,"high":12.66668,"low":12.66266,"close":12.66376,"volume":112.13999938964844},{"timestamp":1742399280000,"open":12.66391,"high":12.66562,"low":12.66366,"close":12.66523,"volume":105.80000305175781},{"timestamp":1742399340000,"open":12.66522,"high":12.66589,"low":12.66463,"close":12.66589,"volume":185.14999389648438},{"timestamp":1742399400000,"open":12.66612,"high":12.66686,"low":12.66541,"close":12.66611,"volume":230},{"timestamp":1742399460000,"open":12.6662,"high":12.66965,"low":12.66512,"close":12.6695,"volume":218.5},{"timestamp":1742399520000,"open":12.66963,"high":12.66989,"low":12.66788,"close":12.6686,"volume":129.9499969482422},{"timestamp":1742399580000,"open":12.66875,"high":12.66946,"low":12.6677,"close":12.66845,"volume":87.4000015258789},{"timestamp":1742399640000,"open":12.66853,"high":12.66943,"low":12.66431,"close":12.66448,"volume":124.33000183105469},{"timestamp":1742399700000,"open":12.66465,"high":12.66465,"low":12.66166,"close":12.66177,"volume":155.44000244140625},{"timestamp":1742399760000,"open":12.66177,"high":12.66231,"low":12.65965,"close":12.66089,"volume":189.0800018310547},{"timestamp":1742399820000,"open":12.66099,"high":12.66512,"low":12.6588,"close":12.66434,"volume":207.08999633789062},{"timestamp":1742399880000,"open":12.66435,"high":12.66755,"low":12.66393,"close":12.66694,"volume":235.75},{"timestamp":1742399940000,"open":12.66673,"high":12.66947,"low":12.66658,"close":12.66916,"volume":262.2300109863281},{"timestamp":1742400000000,"open":12.66916,"high":12.67257,"low":12.66855,"close":12.67191,"volume":228.82000732421875},{"timestamp":1742400060000,"open":12.67191,"high":12.6721,"low":12.67013,"close":12.6707,"volume":270.25},{"timestamp":1742400120000,"open":12.6707,"high":12.672,"low":12.67042,"close":12.67072,"volume":171.35000610351562},{"timestamp":1742400180000,"open":12.67051,"high":12.67423,"low":12.67032,"close":12.67381,"volume":125.3499984741211},{"timestamp":1742400240000,"open":12.67382,"high":12.67445,"low":12.67337,"close":12.67365,"volume":135.6999969482422},{"timestamp":1742400300000,"open":12.67345,"high":12.67731,"low":12.67328,"close":12.67589,"volume":237.47999572753906},{"timestamp":1742400360000,"open":12.67589,"high":12.67867,"low":12.67589,"close":12.67754,"volume":277.1499938964844},{"timestamp":1742400420000,"open":12.67778,"high":12.67803,"low":12.67543,"close":12.67544,"volume":274.8500061035156},{"timestamp":1742400480000,"open":12.67525,"high":12.67526,"low":12.67327,"close":12.67368,"volume":163.72000122070312},{"timestamp":1742400540000,"open":12.67358,"high":12.67625,"low":12.67355,"close":12.6759,"volume":67.30999755859375},{"timestamp":1742400600000,"open":12.67589,"high":12.67823,"low":12.67484,"close":12.67509,"volume":84.4800033569336},{"timestamp":1742400660000,"open":12.67505,"high":12.67742,"low":12.67467,"close":12.67514,"volume":117.12000274658203},{"timestamp":1742400720000,"open":12.67505,"high":12.6794,"low":12.67505,"close":12.67809,"volume":85.43000030517578},{"timestamp":1742400780000,"open":12.67808,"high":12.67865,"low":12.6777,"close":12.67804,"volume":115.2699966430664},{"timestamp":1742400840000,"open":12.67804,"high":12.68071,"low":12.67779,"close":12.67794,"volume":91.12000274658203},{"timestamp":1742400900000,"open":12.67804,"high":12.67832,"low":12.6767,"close":12.6768,"volume":91.2699966430664},{"timestamp":1742400960000,"open":12.67681,"high":12.67681,"low":12.67363,"close":12.67389,"volume":74.9800033569336},{"timestamp":1742401020000,"open":12.67365,"high":12.67536,"low":12.67352,"close":12.67372,"volume":63.25},{"timestamp":1742401080000,"open":12.67363,"high":12.67409,"low":12.67183,"close":12.67192,"volume":93.30000305175781},{"timestamp":1742401140000,"open":12.67167,"high":12.67244,"low":12.6711,"close":12.6712,"volume":73.5999984741211},{"timestamp":1742401200000,"open":12.67137,"high":12.67137,"low":12.66936,"close":12.66963,"volume":80.5},{"timestamp":1742401260000,"open":12.66946,"high":12.67034,"low":12.66867,"close":12.67026,"volume":70.1500015258789},{"timestamp":1742401320000,"open":12.67013,"high":12.67061,"low":12.66827,"close":12.66827,"volume":65.55000305175781},{"timestamp":1742401380000,"open":12.66844,"high":12.66879,"low":12.6675,"close":12.6684,"volume":62.099998474121094},{"timestamp":1742401440000,"open":12.66821,"high":12.6696,"low":12.66771,"close":12.66788,"volume":87.4000015258789},{"timestamp":1742401500000,"open":12.66788,"high":12.66795,"low":12.66761,"close":12.66784,"volume":51.75},{"timestamp":1742401560000,"open":12.66774,"high":12.6701,"low":12.66774,"close":12.66989,"volume":49.45000076293945},{"timestamp":1742401620000,"open":12.6699,"high":12.67086,"low":12.66946,"close":12.67085,"volume":63.25},{"timestamp":1742401680000,"open":12.67093,"high":12.67266,"low":12.67063,"close":12.67063,"volume":97.75},{"timestamp":1742401740000,"open":12.67078,"high":12.67307,"low":12.67078,"close":12.67134,"volume":96.5999984741211},{"timestamp":1742401800000,"open":12.67188,"high":12.67408,"low":12.67188,"close":12.67377,"volume":108.11000061035156},{"timestamp":1742401860000,"open":12.67292,"high":12.67292,"low":12.67177,"close":12.67222,"volume":72.44999694824219},{"timestamp":1742401920000,"open":12.67263,"high":12.67263,"low":12.67004,"close":12.67105,"volume":104.6500015258789},{"timestamp":1742401980000,"open":12.67115,"high":12.67211,"low":12.67093,"close":12.6721,"volume":58.650001525878906},{"timestamp":1742402040000,"open":12.672,"high":12.67379,"low":12.67192,"close":12.67379,"volume":62.099998474121094},{"timestamp":1742402100000,"open":12.67362,"high":12.67392,"low":12.67221,"close":12.67232,"volume":111.55000305175781},{"timestamp":1742402160000,"open":12.67209,"high":12.67273,"low":12.67144,"close":12.67202,"volume":110.44000244140625},{"timestamp":1742402220000,"open":12.67212,"high":12.67268,"low":12.67134,"close":12.67141,"volume":67.86000061035156},{"timestamp":1742402280000,"open":12.67141,"high":12.67141,"low":12.67061,"close":12.67075,"volume":65.55000305175781},{"timestamp":1742402340000,"open":12.67114,"high":12.67158,"low":12.6706,"close":12.67114,"volume":49.45000076293945},{"timestamp":1742402400000,"open":12.6711,"high":12.67173,"low":12.67005,"close":12.67163,"volume":128.8000030517578},{"timestamp":1742402460000,"open":12.67164,"high":12.67209,"low":12.67057,"close":12.67084,"volume":110.41000366210938},{"timestamp":1742402520000,"open":12.67071,"high":12.67091,"low":12.66875,"close":12.66875,"volume":204.75},{"timestamp":1742402580000,"open":12.66865,"high":12.66897,"low":12.66622,"close":12.66677,"volume":205.3000030517578},{"timestamp":1742402640000,"open":12.66678,"high":12.6672,"low":12.6658,"close":12.66703,"volume":128.8000030517578},{"timestamp":1742402700000,"open":12.66713,"high":12.66729,"low":12.66649,"close":12.66659,"volume":78.19999694824219},{"timestamp":1742402760000,"open":12.66642,"high":12.66699,"low":12.66637,"close":12.66679,"volume":71.30000305175781},{"timestamp":1742402820000,"open":12.66682,"high":12.66794,"low":12.66663,"close":12.66704,"volume":78.19999694824219},{"timestamp":1742402880000,"open":12.66704,"high":12.66705,"low":12.66468,"close":12.66588,"volume":174.8000030517578},{"timestamp":1742402940000,"open":12.66579,"high":12.66626,"low":12.66545,"close":12.66551,"volume":43.70000076293945},{"timestamp":1742403000000,"open":12.6655,"high":12.66625,"low":12.66545,"close":12.66596,"volume":48.29999923706055},{"timestamp":1742403060000,"open":12.66654,"high":12.66654,"low":12.66469,"close":12.66587,"volume":56.349998474121094},{"timestamp":1742403120000,"open":12.66587,"high":12.66707,"low":12.66587,"close":12.66682,"volume":65.55000305175781},{"timestamp":1742403180000,"open":12.6669,"high":12.6689,"low":12.66569,"close":12.66818,"volume":83.94999694824219},{"timestamp":1742403240000,"open":12.66817,"high":12.6689,"low":12.66783,"close":12.6689,"volume":58.650001525878906},{"timestamp":1742403300000,"open":12.66847,"high":12.66894,"low":12.66697,"close":12.66715,"volume":40.25},{"timestamp":1742403360000,"open":12.66698,"high":12.66739,"low":12.66687,"close":12.66704,"volume":43.70000076293945},{"timestamp":1742403420000,"open":12.66704,"high":12.66822,"low":12.66668,"close":12.66699,"volume":72.44999694824219},{"timestamp":1742403480000,"open":12.66697,"high":12.66715,"low":12.66596,"close":12.66606,"volume":102.3499984741211},{"timestamp":1742403540000,"open":12.66605,"high":12.66622,"low":12.66506,"close":12.66547,"volume":110.4000015258789},{"timestamp":1742403600000,"open":12.66548,"high":12.66648,"low":12.66357,"close":12.66393,"volume":100.05000305175781},{"timestamp":1742403660000,"open":12.66392,"high":12.6645,"low":12.66273,"close":12.66415,"volume":210.4499969482422},{"timestamp":1742403720000,"open":12.66415,"high":12.6643,"low":12.66222,"close":12.66254,"volume":131.47000122070312},{"timestamp":1742403780000,"open":12.66264,"high":12.66264,"low":12.66124,"close":12.66159,"volume":117.16000366210938},{"timestamp":1742403840000,"open":12.66159,"high":12.66249,"low":12.6609,"close":12.66211,"volume":158.9199981689453},{"timestamp":1742403900000,"open":12.66219,"high":12.66219,"low":12.65979,"close":12.66005,"volume":106.72000122070312},{"timestamp":1742403960000,"open":12.65988,"high":12.66007,"low":12.65833,"close":12.65919,"volume":75.4000015258789},{"timestamp":1742404020000,"open":12.65936,"high":12.65952,"low":12.65715,"close":12.65715,"volume":66.12000274658203},{"timestamp":1742404080000,"open":12.65698,"high":12.6578,"low":12.65579,"close":12.65599,"volume":121.80000305175781},{"timestamp":1742404140000,"open":12.65604,"high":12.65631,"low":12.65367,"close":12.65367,"volume":244.75999450683594},{"timestamp":1742404200000,"open":12.65386,"high":12.65624,"low":12.65368,"close":12.65399,"volume":294.6400146484375},{"timestamp":1742404260000,"open":12.65386,"high":12.65591,"low":12.65383,"close":12.65574,"volume":284.20001220703125},{"timestamp":1742404320000,"open":12.65565,"high":12.65594,"low":12.6544,"close":12.65495,"volume":228.52000427246094},{"timestamp":1742404380000,"open":12.65477,"high":12.66173,"low":12.65457,"close":12.66172,"volume":187.33999633789062},{"timestamp":1742404440000,"open":12.66164,"high":12.66173,"low":12.65937,"close":12.65975,"volume":180.9600067138672},{"timestamp":1742404500000,"open":12.65957,"high":12.66651,"low":12.65845,"close":12.66519,"volume":190.97000122070312},{"timestamp":1742404560000,"open":12.66489,"high":12.66553,"low":12.66265,"close":12.66345,"volume":194.3000030517578},{"timestamp":1742404620000,"open":12.66321,"high":12.66491,"low":12.66156,"close":12.66225,"volume":164.72000122070312},{"timestamp":1742404680000,"open":12.66215,"high":12.66429,"low":12.66198,"close":12.66404,"volume":96.86000061035156},{"timestamp":1742404740000,"open":12.66421,"high":12.66531,"low":12.66412,"close":12.66432,"volume":110.19999694824219},{"timestamp":1742404800000,"open":12.66435,"high":12.66466,"low":12.66263,"close":12.66347,"volume":88.16000366210938},{"timestamp":1742404860000,"open":12.66392,"high":12.66538,"low":12.66133,"close":12.66159,"volume":142.10000610351562},{"timestamp":1742404920000,"open":12.6615,"high":12.66152,"low":12.66007,"close":12.66076,"volume":121.22000122070312},{"timestamp":1742404980000,"open":12.66057,"high":12.66177,"low":12.66048,"close":12.66126,"volume":80.7699966430664},{"timestamp":1742405040000,"open":12.66098,"high":12.66261,"low":12.66082,"close":12.66251,"volume":84.0999984741211},{"timestamp":1742405100000,"open":12.66252,"high":12.6633,"low":12.6612,"close":12.66146,"volume":117.16000366210938},{"timestamp":1742405160000,"open":12.66155,"high":12.66184,"low":12.66013,"close":12.66093,"volume":177.47999572753906},{"timestamp":1742405220000,"open":12.66076,"high":12.66091,"low":12.65957,"close":12.65983,"volume":168.1999969482422},{"timestamp":1742405280000,"open":12.65982,"high":12.66143,"low":12.65973,"close":12.66036,"volume":152.5399932861328},{"timestamp":1742405340000,"open":12.6606,"high":12.66319,"low":12.6606,"close":12.66181,"volume":224.02999877929688},{"timestamp":1742405400000,"open":12.66181,"high":12.66304,"low":12.66129,"close":12.66272,"volume":180.9600067138672},{"timestamp":1742405460000,"open":12.66268,"high":12.66548,"low":12.66265,"close":12.66306,"volume":245.9199981689453},{"timestamp":1742405520000,"open":12.66305,"high":12.66336,"low":12.66125,"close":12.66308,"volume":155.44000244140625},{"timestamp":1742405580000,"open":12.66313,"high":12.66417,"low":12.66245,"close":12.66355,"volume":145},{"timestamp":1742405640000,"open":12.66374,"high":12.6641,"low":12.66289,"close":12.66368,"volume":102.08000183105469},{"timestamp":1742405700000,"open":12.66403,"high":12.6657,"low":12.66335,"close":12.66452,"volume":99.76000213623047},{"timestamp":1742405760000,"open":12.66453,"high":12.66594,"low":12.66443,"close":12.6658,"volume":89.31999969482422},{"timestamp":1742405820000,"open":12.66589,"high":12.6672,"low":12.6653,"close":12.66701,"volume":87},{"timestamp":1742405880000,"open":12.66711,"high":12.6679,"low":12.66673,"close":12.66764,"volume":97.44000244140625},{"timestamp":1742405940000,"open":12.66765,"high":12.66878,"low":12.66658,"close":12.66878,"volume":161.24000549316406},{"timestamp":1742406000000,"open":12.66865,"high":12.66901,"low":12.66815,"close":12.66865,"volume":190.24000549316406},{"timestamp":1742406060000,"open":12.66866,"high":12.66962,"low":12.66839,"close":12.66919,"volume":211.1199951171875},{"timestamp":1742406120000,"open":12.66919,"high":12.66947,"low":12.66778,"close":12.66794,"volume":162.39999389648438},{"timestamp":1742406180000,"open":12.66796,"high":12.67057,"low":12.66796,"close":12.6702,"volume":102.08000183105469},{"timestamp":1742406240000,"open":12.6702,"high":12.6703,"low":12.66644,"close":12.66752,"volume":179.8000030517578},{"timestamp":1742406300000,"open":12.66751,"high":12.66825,"low":12.66689,"close":12.66711,"volume":150.8000030517578},{"timestamp":1742406360000,"open":12.66749,"high":12.66788,"low":12.66663,"close":12.66731,"volume":167.0399932861328},{"timestamp":1742406420000,"open":12.6674,"high":12.66805,"low":12.66684,"close":12.66732,"volume":141.52000427246094},{"timestamp":1742406480000,"open":12.66746,"high":12.6677,"low":12.66639,"close":12.66663,"volume":193.72000122070312},{"timestamp":1742406540000,"open":12.66646,"high":12.66815,"low":12.66619,"close":12.66778,"volume":172.83999633789062},{"timestamp":1742406600000,"open":12.66805,"high":12.66931,"low":12.66777,"close":12.66856,"volume":143.83999633789062},{"timestamp":1742406660000,"open":12.66842,"high":12.66876,"low":12.66671,"close":12.66782,"volume":147.32000732421875},{"timestamp":1742406720000,"open":12.66775,"high":12.66881,"low":12.66755,"close":12.66834,"volume":178.63999938964844},{"timestamp":1742406780000,"open":12.66825,"high":12.67009,"low":12.66825,"close":12.66895,"volume":186.08999633789062},{"timestamp":1742406840000,"open":12.66895,"high":12.67006,"low":12.66853,"close":12.67006,"volume":214.02000427246094},{"timestamp":1742406900000,"open":12.6704,"high":12.6716,"low":12.66918,"close":12.67079,"volume":238.9600067138672},{"timestamp":1742406960000,"open":12.67078,"high":12.67175,"low":12.66973,"close":12.67148,"volume":88.16000366210938},{"timestamp":1742407020000,"open":12.67134,"high":12.67134,"low":12.66964,"close":12.66966,"volume":48.720001220703125},{"timestamp":1742407080000,"open":12.66964,"high":12.67193,"low":12.66898,"close":12.67024,"volume":154.86000061035156},{"timestamp":1742407140000,"open":12.67018,"high":12.67054,"low":12.65576,"close":12.65576,"volume":300.44000244140625},{"timestamp":1742407200000,"open":12.65584,"high":12.66372,"low":12.64941,"close":12.65093,"volume":260.80999755859375},{"timestamp":1742407260000,"open":12.65399,"high":12.65749,"low":12.64912,"close":12.65197,"volume":323.260009765625},{"timestamp":1742407320000,"open":12.65197,"high":12.65459,"low":12.65009,"close":12.65009,"volume":265.5799865722656},{"timestamp":1742407380000,"open":12.65071,"high":12.65199,"low":12.64856,"close":12.64889,"volume":208.6300048828125},{"timestamp":1742407440000,"open":12.64862,"high":12.6496,"low":12.64399,"close":12.64899,"volume":218.39999389648438},{"timestamp":1742407500000,"open":12.64917,"high":12.65057,"low":12.6466,"close":12.64911,"volume":288.4100036621094},{"timestamp":1742407560000,"open":12.64874,"high":12.65663,"low":12.64578,"close":12.65634,"volume":290},{"timestamp":1742407620000,"open":12.65641,"high":12.66145,"low":12.65575,"close":12.65978,"volume":237.24000549316406},{"timestamp":1742407680000,"open":12.65943,"high":12.66071,"low":12.65375,"close":12.65435,"volume":217.44000244140625},{"timestamp":1742407740000,"open":12.65436,"high":12.66034,"low":12.65405,"close":12.65947,"volume":268.239990234375},{"timestamp":1742407800000,"open":12.65966,"high":12.66165,"low":12.65564,"close":12.65844,"volume":381.7900085449219},{"timestamp":1742407860000,"open":12.65831,"high":12.6596,"low":12.65558,"close":12.65631,"volume":347.54998779296875},{"timestamp":1742407920000,"open":12.65716,"high":12.65865,"low":12.65518,"close":12.65828,"volume":339.45001220703125},{"timestamp":1742407980000,"open":12.65773,"high":12.65903,"low":12.65514,"close":12.65586,"volume":328.9700012207031},{"timestamp":1742408040000,"open":12.65581,"high":12.65694,"low":12.65427,"close":12.65598,"volume":309.42999267578125},{"timestamp":1742408100000,"open":12.65607,"high":12.65699,"low":12.65496,"close":12.65568,"volume":281.7900085449219},{"timestamp":1742408160000,"open":12.65576,"high":12.65829,"low":12.65507,"close":12.65604,"volume":291.0299987792969},{"timestamp":1742408220000,"open":12.65611,"high":12.65951,"low":12.65611,"close":12.65648,"volume":288.1499938964844},{"timestamp":1742408280000,"open":12.65622,"high":12.6574,"low":12.65543,"close":12.65597,"volume":231.17999267578125},{"timestamp":1742408340000,"open":12.65593,"high":12.65748,"low":12.65504,"close":12.65537,"volume":238.08999633789062},{"timestamp":1742408400000,"open":12.65521,"high":12.65851,"low":12.65504,"close":12.65732,"volume":227.72000122070312},{"timestamp":1742408460000,"open":12.65715,"high":12.65901,"low":12.65611,"close":12.65642,"volume":191.00999450683594},{"timestamp":1742408520000,"open":12.65624,"high":12.65795,"low":12.65573,"close":12.65704,"volume":218.07000732421875},{"timestamp":1742408580000,"open":12.65695,"high":12.65855,"low":12.6549,"close":12.65822,"volume":239.2100067138672},{"timestamp":1742408640000,"open":12.65838,"high":12.65956,"low":12.65495,"close":12.65648,"volume":308.32000732421875},{"timestamp":1742408700000,"open":12.65648,"high":12.65843,"low":12.65531,"close":12.65693,"volume":326.1199951171875},{"timestamp":1742408760000,"open":12.65622,"high":12.65698,"low":12.65505,"close":12.65567,"volume":329.8699951171875},{"timestamp":1742408820000,"open":12.65583,"high":12.65715,"low":12.65355,"close":12.65605,"volume":280.8399963378906},{"timestamp":1742408880000,"open":12.65605,"high":12.65666,"low":12.65382,"close":12.6542,"volume":270.6400146484375},{"timestamp":1742408940000,"open":12.65468,"high":12.65509,"low":12.65253,"close":12.65399,"volume":258.45001220703125},{"timestamp":1742409000000,"open":12.65417,"high":12.65742,"low":12.65366,"close":12.65536,"volume":255.3000030517578},{"timestamp":1742409060000,"open":12.65536,"high":12.65995,"low":12.65536,"close":12.65812,"volume":264.5199890136719},{"timestamp":1742409120000,"open":12.65763,"high":12.65932,"low":12.65688,"close":12.65788,"volume":312.8699951171875},{"timestamp":1742409180000,"open":12.65772,"high":12.65861,"low":12.65656,"close":12.65719,"volume":297.92999267578125},{"timestamp":1742409240000,"open":12.65718,"high":12.65844,"low":12.65522,"close":12.65799,"volume":301.8900146484375},{"timestamp":1742409300000,"open":12.65824,"high":12.65824,"low":12.65386,"close":12.65386,"volume":308.8800048828125},{"timestamp":1742409360000,"open":12.65425,"high":12.65568,"low":12.6516,"close":12.65168,"volume":254.22999572753906},{"timestamp":1742409420000,"open":12.65151,"high":12.65453,"low":12.65143,"close":12.65354,"volume":174.80999755859375},{"timestamp":1742409480000,"open":12.65353,"high":12.65426,"low":12.6495,"close":12.65283,"volume":209.3000030517578},{"timestamp":1742409540000,"open":12.65255,"high":12.65344,"low":12.64896,"close":12.65104,"volume":224.25},{"timestamp":1742409600000,"open":12.65091,"high":12.65182,"low":12.64746,"close":12.64826,"volume":203.55999755859375},{"timestamp":1742409660000,"open":12.64833,"high":12.65345,"low":12.64767,"close":12.65026,"volume":240.94000244140625},{"timestamp":1742409720000,"open":12.65017,"high":12.65205,"low":12.64107,"close":12.64118,"volume":269.20001220703125},{"timestamp":1742409780000,"open":12.6412,"high":12.64232,"low":12.63931,"close":12.64128,"volume":227.14999389648438},{"timestamp":1742409840000,"open":12.64137,"high":12.64435,"low":12.63984,"close":12.64003,"volume":239.1999969482422},{"timestamp":1742409900000,"open":12.64037,"high":12.64144,"low":12.63618,"close":12.64,"volume":218.5399932861328},{"timestamp":1742409960000,"open":12.64047,"high":12.64171,"low":12.63784,"close":12.63891,"volume":226.5500030517578},{"timestamp":1742410020000,"open":12.63901,"high":12.64363,"low":12.63731,"close":12.64079,"volume":188.02999877929688},{"timestamp":1742410080000,"open":12.64072,"high":12.64544,"low":12.64001,"close":12.64484,"volume":164.4499969482422},{"timestamp":1742410140000,"open":12.64502,"high":12.64665,"low":12.64348,"close":12.64415,"volume":212.75999450683594},{"timestamp":1742410200000,"open":12.64416,"high":12.64429,"low":12.63727,"close":12.63744,"volume":204.14999389648438},{"timestamp":1742410260000,"open":12.6378,"high":12.64137,"low":12.63764,"close":12.63981,"volume":189.17999267578125},{"timestamp":1742410320000,"open":12.64006,"high":12.64553,"low":12.63804,"close":12.64428,"volume":200.10000610351562},{"timestamp":1742410380000,"open":12.6443,"high":12.64499,"low":12.64272,"close":12.64471,"volume":190.89999389648438},{"timestamp":1742410440000,"open":12.64466,"high":12.64466,"low":12.64154,"close":12.64204,"volume":216.1999969482422},{"timestamp":1742410500000,"open":12.64215,"high":12.64599,"low":12.64203,"close":12.6454,"volume":169.0500030517578},{"timestamp":1742410560000,"open":12.64549,"high":12.64666,"low":12.64372,"close":12.64659,"volume":185.14999389648438},{"timestamp":1742410620000,"open":12.64658,"high":12.64685,"low":12.64446,"close":12.64461,"volume":193.1999969482422},{"timestamp":1742410680000,"open":12.64461,"high":12.6476,"low":12.64388,"close":12.64581,"volume":179.4600067138672},{"timestamp":1742410740000,"open":12.64591,"high":12.64779,"low":12.64319,"close":12.6445,"volume":169.0500030517578},{"timestamp":1742410800000,"open":12.64493,"high":12.6473,"low":12.64331,"close":12.64546,"volume":280.07000732421875},{"timestamp":1742410860000,"open":12.64537,"high":12.64665,"low":12.64325,"close":12.64472,"volume":246.1699981689453},{"timestamp":1742410920000,"open":12.64464,"high":12.64622,"low":12.64456,"close":12.64509,"volume":209.8800048828125},{"timestamp":1742410980000,"open":12.6448,"high":12.6454,"low":12.64413,"close":12.64449,"volume":227.7100067138672},{"timestamp":1742411040000,"open":12.64436,"high":12.64628,"low":12.64271,"close":12.64285,"volume":230.63999938964844},{"timestamp":1742411100000,"open":12.64266,"high":12.64444,"low":12.64224,"close":12.64225,"volume":209.8800048828125},{"timestamp":1742411160000,"open":12.64219,"high":12.64363,"low":12.6412,"close":12.6426,"volume":190.91000366210938},{"timestamp":1742411220000,"open":12.64275,"high":12.64275,"low":12.64066,"close":12.64178,"volume":197.82000732421875},{"timestamp":1742411280000,"open":12.64182,"high":12.64399,"low":12.64159,"close":12.64384,"volume":185.14999389648438},{"timestamp":1742411340000,"open":12.64403,"high":12.64468,"low":12.64278,"close":12.64278,"volume":276.0899963378906},{"timestamp":1742411400000,"open":12.64268,"high":12.64362,"low":12.64063,"close":12.64163,"volume":278.510009765625},{"timestamp":1742411460000,"open":12.64178,"high":12.64636,"low":12.64099,"close":12.64237,"volume":264.0199890136719},{"timestamp":1742411520000,"open":12.64255,"high":12.64463,"low":12.64091,"close":12.64116,"volume":228.91000366210938},{"timestamp":1742411580000,"open":12.64161,"high":12.64291,"low":12.64027,"close":12.64208,"volume":197.83999633789062},{"timestamp":1742411640000,"open":12.64207,"high":12.64408,"low":12.64177,"close":12.64314,"volume":182.85000610351562},{"timestamp":1742411700000,"open":12.64321,"high":12.64493,"low":12.64219,"close":12.64219,"volume":209.3000030517578},{"timestamp":1742411760000,"open":12.64209,"high":12.64389,"low":12.6409,"close":12.64315,"volume":245.5399932861328},{"timestamp":1742411820000,"open":12.64315,"high":12.6474,"low":12.64163,"close":12.64552,"volume":243.33999633789062},{"timestamp":1742411880000,"open":12.64538,"high":12.64669,"low":12.64457,"close":12.64542,"volume":216.2100067138672},{"timestamp":1742411940000,"open":12.64552,"high":12.64614,"low":12.64367,"close":12.64425,"volume":186.3300018310547},{"timestamp":1742412000000,"open":12.64456,"high":12.6457,"low":12.64229,"close":12.64235,"volume":202.41000366210938},{"timestamp":1742412060000,"open":12.64225,"high":12.64336,"low":12.6401,"close":12.64184,"volume":212.75999450683594},{"timestamp":1742412120000,"open":12.64219,"high":12.64499,"low":12.64219,"close":12.64286,"volume":181.6999969482422},{"timestamp":1742412180000,"open":12.64284,"high":12.64806,"low":12.64275,"close":12.64599,"volume":223.10000610351562},{"timestamp":1742412240000,"open":12.64577,"high":12.64692,"low":12.64533,"close":12.64612,"volume":248.39999389648438},{"timestamp":1742412300000,"open":12.64621,"high":12.6472,"low":12.64567,"close":12.64585,"volume":243.8000030517578},{"timestamp":1742412360000,"open":12.64598,"high":12.64687,"low":12.64466,"close":12.64544,"volume":295.54998779296875},{"timestamp":1742412420000,"open":12.64572,"high":12.64638,"low":12.64435,"close":12.64559,"volume":311.6499938964844},{"timestamp":1742412480000,"open":12.64577,"high":12.64793,"low":12.64548,"close":12.64709,"volume":311.6499938964844},{"timestamp":1742412540000,"open":12.64708,"high":12.64995,"low":12.64674,"close":12.64937,"volume":239.1999969482422},{"timestamp":1742412600000,"open":12.64947,"high":12.65141,"low":12.64814,"close":12.64992,"volume":284.04998779296875},{"timestamp":1742412660000,"open":12.64991,"high":12.6509,"low":12.64878,"close":12.65003,"volume":290.95001220703125},{"timestamp":1742412720000,"open":12.65013,"high":12.65167,"low":12.64926,"close":12.65042,"volume":277.1499938964844},{"timestamp":1742412780000,"open":12.65082,"high":12.65108,"low":12.64827,"close":12.64827,"volume":271.3999938964844},{"timestamp":1742412840000,"open":12.64829,"high":12.65047,"low":12.64797,"close":12.65013,"volume":261.04998779296875},{"timestamp":1742412900000,"open":12.65013,"high":12.65063,"low":12.6473,"close":12.6473,"volume":263.3500061035156},{"timestamp":1742412960000,"open":12.64731,"high":12.64936,"low":12.64614,"close":12.64903,"volume":239.2100067138672},{"timestamp":1742413020000,"open":12.64918,"high":12.6502,"low":12.64722,"close":12.64788,"volume":226.5500030517578},{"timestamp":1742413080000,"open":12.64788,"high":12.64887,"low":12.64715,"close":12.64838,"volume":230},{"timestamp":1742413140000,"open":12.64839,"high":12.64926,"low":12.64667,"close":12.64776,"volume":265.6499938964844},{"timestamp":1742413200000,"open":12.64774,"high":12.64846,"low":12.64582,"close":12.64667,"volume":265.6700134277344},{"timestamp":1742413260000,"open":12.64726,"high":12.64853,"low":12.64697,"close":12.64826,"volume":233.49000549316406},{"timestamp":1742413320000,"open":12.64835,"high":12.64852,"low":12.64576,"close":12.64667,"volume":250.72999572753906},{"timestamp":1742413380000,"open":12.64677,"high":12.64929,"low":12.64604,"close":12.64814,"volume":296.8699951171875},{"timestamp":1742413440000,"open":12.64814,"high":12.64898,"low":12.6476,"close":12.64855,"volume":270.32000732421875},{"timestamp":1742413500000,"open":12.64856,"high":12.6486,"low":12.64713,"close":12.64783,"volume":233.47999572753906},{"timestamp":1742413560000,"open":12.64774,"high":12.64804,"low":12.64627,"close":12.64675,"volume":235.32000732421875},{"timestamp":1742413620000,"open":12.64635,"high":12.6478,"low":12.64421,"close":12.64445,"volume":252.55999755859375},{"timestamp":1742413680000,"open":12.64429,"high":12.64562,"low":12.64287,"close":12.64297,"volume":244.97999572753906},{"timestamp":1742413740000,"open":12.64275,"high":12.6449,"low":12.64269,"close":12.64428,"volume":187.8699951171875},{"timestamp":1742413800000,"open":12.64383,"high":12.64633,"low":12.64342,"close":12.64449,"volume":236.22000122070312},{"timestamp":1742413860000,"open":12.64457,"high":12.64457,"low":12.64149,"close":12.64383,"volume":206.25999450683594},{"timestamp":1742413920000,"open":12.64364,"high":12.64506,"low":12.64313,"close":12.64379,"volume":135.6999969482422},{"timestamp":1742413980000,"open":12.64398,"high":12.64588,"low":12.64377,"close":12.64496,"volume":140.3000030517578},{"timestamp":1742414040000,"open":12.64438,"high":12.64491,"low":12.64281,"close":12.64444,"volume":221.97000122070312},{"timestamp":1742414100000,"open":12.64435,"high":12.64666,"low":12.64383,"close":12.64482,"volume":195.22999572753906},{"timestamp":1742414160000,"open":12.64447,"high":12.64476,"low":12.6431,"close":12.6442,"volume":204.77999877929688},{"timestamp":1742414220000,"open":12.64415,"high":12.64452,"low":12.63861,"close":12.64087,"volume":273.9100036621094},{"timestamp":1742414280000,"open":12.64086,"high":12.64155,"low":12.63885,"close":12.64062,"volume":164.4600067138672},{"timestamp":1742414340000,"open":12.64087,"high":12.64265,"low":12.64069,"close":12.64069,"volume":181.6999969482422},{"timestamp":1742414400000,"open":12.64058,"high":12.64197,"low":12.64045,"close":12.64151,"volume":98.9000015258789},{"timestamp":1742414460000,"open":12.64142,"high":12.64449,"low":12.64142,"close":12.64425,"volume":182.85000610351562},{"timestamp":1742414520000,"open":12.64426,"high":12.64568,"low":12.64391,"close":12.64533,"volume":72.44999694824219},{"timestamp":1742414580000,"open":12.645,"high":12.64575,"low":12.64481,"close":12.64538,"volume":42.54999923706055},{"timestamp":1742414640000,"open":12.64541,"high":12.64829,"low":12.64541,"close":12.64822,"volume":35.650001525878906},{"timestamp":1742414700000,"open":12.6476,"high":12.64868,"low":12.64721,"close":12.64841,"volume":87.4000015258789},{"timestamp":1742414760000,"open":12.64841,"high":12.64869,"low":12.64799,"close":12.64831,"volume":51.75},{"timestamp":1742414820000,"open":12.64821,"high":12.64995,"low":12.64819,"close":12.64995,"volume":58.650001525878906},{"timestamp":1742414880000,"open":12.64994,"high":12.65184,"low":12.64947,"close":12.65003,"volume":83.94999694824219},{"timestamp":1742414940000,"open":12.65002,"high":12.65005,"low":12.64872,"close":12.64891,"volume":52.900001525878906},{"timestamp":1742415000000,"open":12.6489,"high":12.65009,"low":12.64853,"close":12.65009,"volume":39.099998474121094},{"timestamp":1742415060000,"open":12.65009,"high":12.65025,"low":12.64862,"close":12.64947,"volume":40.25},{"timestamp":1742415120000,"open":12.64938,"high":12.64964,"low":12.64893,"close":12.64931,"volume":39.099998474121094},{"timestamp":1742415180000,"open":12.64992,"high":12.65056,"low":12.64918,"close":12.64918,"volume":72.44999694824219},{"timestamp":1742415240000,"open":12.64917,"high":12.65303,"low":12.64917,"close":12.65278,"volume":63.25},{"timestamp":1742415300000,"open":12.65292,"high":12.65298,"low":12.64965,"close":12.65029,"volume":93.1500015258789},{"timestamp":1742415360000,"open":12.65096,"high":12.65132,"low":12.65021,"close":12.65068,"volume":89.69999694824219},{"timestamp":1742415420000,"open":12.65096,"high":12.65166,"low":12.65023,"close":12.65084,"volume":272.5899963378906},{"timestamp":1742415480000,"open":12.65083,"high":12.65302,"low":12.6506,"close":12.65155,"volume":135.6999969482422},{"timestamp":1742415540000,"open":12.65144,"high":12.65202,"low":12.65107,"close":12.65124,"volume":46},{"timestamp":1742415600000,"open":12.65126,"high":12.65277,"low":12.65093,"close":12.65097,"volume":51.75},{"timestamp":1742415660000,"open":12.65132,"high":12.6515,"low":12.65061,"close":12.65063,"volume":28.75},{"timestamp":1742415720000,"open":12.65071,"high":12.65108,"low":12.64987,"close":12.65037,"volume":41.400001525878906},{"timestamp":1742415780000,"open":12.65028,"high":12.65295,"low":12.65028,"close":12.65199,"volume":26.450000762939453},{"timestamp":1742415840000,"open":12.65208,"high":12.65379,"low":12.65207,"close":12.65379,"volume":20.700000762939453},{"timestamp":1742415900000,"open":12.65406,"high":12.65406,"low":12.65222,"close":12.65222,"volume":43.70000076293945},{"timestamp":1742415960000,"open":12.65231,"high":12.6537,"low":12.65188,"close":12.65238,"volume":41.400001525878906},{"timestamp":1742416020000,"open":12.65168,"high":12.65169,"low":12.65056,"close":12.65121,"volume":45.43000030517578},{"timestamp":1742416080000,"open":12.65142,"high":12.65159,"low":12.65104,"close":12.65112,"volume":37.95000076293945},{"timestamp":1742416140000,"open":12.65113,"high":12.652,"low":12.65079,"close":12.65163,"volume":41.41999816894531},{"timestamp":1742416200000,"open":12.65146,"high":12.65171,"low":12.65125,"close":12.65133,"volume":13.279999732971191},{"timestamp":1742416260000,"open":12.65138,"high":12.65138,"low":12.6479,"close":12.64824,"volume":50.619998931884766},{"timestamp":1742416320000,"open":12.64816,"high":12.64825,"low":12.64743,"close":12.64768,"volume":14.949999809265137},{"timestamp":1742416380000,"open":12.64741,"high":12.64786,"low":12.64705,"close":12.64732,"volume":40.25},{"timestamp":1742416440000,"open":12.64732,"high":12.64782,"low":12.64617,"close":12.64782,"volume":14.949999809265137},{"timestamp":1742416500000,"open":12.64773,"high":12.64856,"low":12.64773,"close":12.6479,"volume":57.5},{"timestamp":1742416560000,"open":12.64799,"high":12.64823,"low":12.64724,"close":12.64753,"volume":40.25},{"timestamp":1742416620000,"open":12.64745,"high":12.64749,"low":12.64702,"close":12.64702,"volume":34.5},{"timestamp":1742416680000,"open":12.64703,"high":12.6473,"low":12.64702,"close":12.6473,"volume":27.600000381469727},{"timestamp":1742416740000,"open":12.6473,"high":12.64792,"low":12.64694,"close":12.6474,"volume":24.149999618530273},{"timestamp":1742416800000,"open":12.64739,"high":12.64739,"low":12.64675,"close":12.64676,"volume":37.95000076293945},{"timestamp":1742416860000,"open":12.64667,"high":12.64733,"low":12.64634,"close":12.64651,"volume":51.75},{"timestamp":1742416920000,"open":12.64617,"high":12.64658,"low":12.64607,"close":12.64634,"volume":25.299999237060547},{"timestamp":1742416980000,"open":12.64642,"high":12.64642,"low":12.64544,"close":12.64595,"volume":42.54999923706055},{"timestamp":1742417040000,"open":12.64601,"high":12.64601,"low":12.64512,"close":12.64512,"volume":14.949999809265137},{"timestamp":1742417100000,"open":12.64513,"high":12.64539,"low":12.64504,"close":12.64529,"volume":35.650001525878906},{"timestamp":1742417160000,"open":12.64554,"high":12.64647,"low":12.64514,"close":12.64601,"volume":40.25},{"timestamp":1742417220000,"open":12.6455,"high":12.6455,"low":12.64411,"close":12.6443,"volume":25.299999237060547},{"timestamp":1742417280000,"open":12.64443,"high":12.64443,"low":12.64396,"close":12.64398,"volume":56.349998474121094},{"timestamp":1742417340000,"open":12.64397,"high":12.64741,"low":12.64389,"close":12.64556,"volume":104.8499984741211},{"timestamp":1742417400000,"open":12.64483,"high":12.64964,"low":12.64427,"close":12.64573,"volume":226.60000610351562},{"timestamp":1742417460000,"open":12.64573,"high":12.65092,"low":12.64517,"close":12.64874,"volume":248.47999572753906},{"timestamp":1742417520000,"open":12.6494,"high":12.65145,"low":12.64688,"close":12.64812,"volume":202.4199981689453},{"timestamp":1742417580000,"open":12.64782,"high":12.65145,"low":12.64529,"close":12.64802,"volume":198.3800048828125},{"timestamp":1742417640000,"open":12.64866,"high":12.64899,"low":12.64284,"close":12.64461,"volume":221.3800048828125},{"timestamp":1742417700000,"open":12.64442,"high":12.64598,"low":12.63986,"close":12.64549,"volume":228.85000610351562},{"timestamp":1742417760000,"open":12.64445,"high":12.64622,"low":12.64132,"close":12.64457,"volume":220.8000030517578},{"timestamp":1742417820000,"open":12.64467,"high":12.64635,"low":12.63756,"close":12.64407,"volume":331.2099914550781},{"timestamp":1742417880000,"open":12.64413,"high":12.64838,"low":12.63858,"close":12.64783,"volume":319.70001220703125},{"timestamp":1742417940000,"open":12.64783,"high":12.64935,"low":12.62618,"close":12.62618,"volume":255.8800048828125},{"timestamp":1742418000000,"open":12.62052,"high":12.62052,"low":12.61945,"close":12.61954,"volume":3.450000047683716},{"timestamp":1742418240000,"open":12.61213,"high":12.61213,"low":12.61213,"close":12.61213,"volume":2.049999952316284},{"timestamp":1742418300000,"open":12.61399,"high":12.61427,"low":12.61399,"close":12.61417,"volume":28.700000762939453},{"timestamp":1742418360000,"open":12.61427,"high":12.61433,"low":12.61408,"close":12.61425,"volume":12.399999618530273},{"timestamp":1742418420000,"open":12.61293,"high":12.6139,"low":12.61293,"close":12.61389,"volume":11.5},{"timestamp":1742418480000,"open":12.6138,"high":12.61399,"low":12.61337,"close":12.61398,"volume":5.75},{"timestamp":1742418540000,"open":12.61408,"high":12.61408,"low":12.61408,"close":12.61408,"volume":1.149999976158142},{"timestamp":1742418660000,"open":12.61388,"high":12.61388,"low":12.61292,"close":12.61292,"volume":3.450000047683716},{"timestamp":1742418840000,"open":12.61328,"high":12.61371,"low":12.61328,"close":12.61371,"volume":5.75},{"timestamp":1742419080000,"open":12.62511,"high":12.62916,"low":12.6196,"close":12.62916,"volume":4.599999904632568},{"timestamp":1742419140000,"open":12.63035,"high":12.63067,"low":12.63034,"close":12.63064,"volume":10.350000381469727},{"timestamp":1742419200000,"open":12.63028,"high":12.63092,"low":12.63028,"close":12.6304,"volume":10.350000381469727},{"timestamp":1742419260000,"open":12.63064,"high":12.63083,"low":12.63055,"close":12.63064,"volume":13.800000190734863},{"timestamp":1742419380000,"open":12.63089,"high":12.63157,"low":12.63038,"close":12.63051,"volume":18.399999618530273},{"timestamp":1742419440000,"open":12.63049,"high":12.63058,"low":12.63037,"close":12.63052,"volume":27.600000381469727},{"timestamp":1742419500000,"open":12.63018,"high":12.63085,"low":12.62995,"close":12.63085,"volume":34.5},{"timestamp":1742419560000,"open":12.63085,"high":12.63087,"low":12.62909,"close":12.63082,"volume":5.75},{"timestamp":1742419620000,"open":12.63135,"high":12.63161,"low":12.63083,"close":12.63083,"volume":3.450000047683716},{"timestamp":1742419680000,"open":12.63239,"high":12.63239,"low":12.63062,"close":12.63077,"volume":4.599999904632568},{"timestamp":1742419740000,"open":12.63075,"high":12.63076,"low":12.62999,"close":12.63064,"volume":16.100000381469727},{"timestamp":1742419800000,"open":12.63101,"high":12.63331,"low":12.63101,"close":12.63305,"volume":10.350000381469727},{"timestamp":1742419860000,"open":12.63305,"high":12.63306,"low":12.63047,"close":12.63186,"volume":37.95000076293945},{"timestamp":1742419920000,"open":12.6314,"high":12.6328,"low":12.63098,"close":12.63247,"volume":47.150001525878906},{"timestamp":1742419980000,"open":12.63254,"high":12.63254,"low":12.63048,"close":12.63111,"volume":23},{"timestamp":1742420040000,"open":12.63155,"high":12.63247,"low":12.63014,"close":12.6316,"volume":29.899999618530273},{"timestamp":1742420100000,"open":12.63101,"high":12.63161,"low":12.62884,"close":12.63092,"volume":44.849998474121094},{"timestamp":1742420160000,"open":12.63075,"high":12.63605,"low":12.63003,"close":12.63421,"volume":51.18000030517578},{"timestamp":1742420220000,"open":12.63403,"high":12.63498,"low":12.63283,"close":12.63315,"volume":25.90999984741211},{"timestamp":1742420280000,"open":12.63309,"high":12.63364,"low":12.633,"close":12.63327,"volume":15.539999961853027},{"timestamp":1742420340000,"open":12.63332,"high":12.63401,"low":12.63283,"close":12.63334,"volume":21.329999923706055},{"timestamp":1742420400000,"open":12.63317,"high":12.63466,"low":12.63271,"close":12.63435,"volume":17.860000610351562},{"timestamp":1742420460000,"open":12.63391,"high":12.63556,"low":12.6337,"close":12.6354,"volume":34.5},{"timestamp":1742420520000,"open":12.63461,"high":12.63489,"low":12.63365,"close":12.63475,"volume":43.70000076293945},{"timestamp":1742420580000,"open":12.63465,"high":12.63483,"low":12.63288,"close":12.63339,"volume":43.220001220703125},{"timestamp":1742420640000,"open":12.63338,"high":12.63379,"low":12.63212,"close":12.63379,"volume":29.950000762939453},{"timestamp":1742420700000,"open":12.63168,"high":12.63284,"low":12.63168,"close":12.63224,"volume":8.079999923706055},{"timestamp":1742420760000,"open":12.63237,"high":12.63334,"low":12.63169,"close":12.63178,"volume":18.399999618530273},{"timestamp":1742420820000,"open":12.63239,"high":12.6342,"low":12.63239,"close":12.63419,"volume":20.700000762939453},{"timestamp":1742420880000,"open":12.63362,"high":12.63415,"low":12.63362,"close":12.63415,"volume":15.079999923706055},{"timestamp":1742420940000,"open":12.63363,"high":12.63424,"low":12.63353,"close":12.63397,"volume":31.829999923706055},{"timestamp":1742421000000,"open":12.63407,"high":12.63431,"low":12.63334,"close":12.6337,"volume":19.639999389648438},{"timestamp":1742421060000,"open":12.63371,"high":12.63433,"low":12.63369,"close":12.63424,"volume":22.6200008392334},{"timestamp":1742421120000,"open":12.63432,"high":12.63442,"low":12.6337,"close":12.63416,"volume":29},{"timestamp":1742421180000,"open":12.63416,"high":12.63653,"low":12.63398,"close":12.6352,"volume":34.79999923706055},{"timestamp":1742421240000,"open":12.63521,"high":12.63984,"low":12.63493,"close":12.63939,"volume":23.739999771118164},{"timestamp":1742421600000,"open":12.63889,"high":12.64077,"low":12.6386,"close":12.64024,"volume":27.600000381469727},{"timestamp":1742421660000,"open":12.64028,"high":12.64144,"low":12.6398,"close":12.64081,"volume":98.9000015258789},{"timestamp":1742421720000,"open":12.64099,"high":12.64261,"low":12.64099,"close":12.64244,"volume":43.70000076293945},{"timestamp":1742421780000,"open":12.64253,"high":12.64253,"low":12.64024,"close":12.64084,"volume":58.650001525878906},{"timestamp":1742421840000,"open":12.64084,"high":12.64105,"low":12.64033,"close":12.64058,"volume":47.150001525878906},{"timestamp":1742421900000,"open":12.64056,"high":12.64459,"low":12.64054,"close":12.64459,"volume":63.25},{"timestamp":1742421960000,"open":12.64459,"high":12.64506,"low":12.64356,"close":12.6441,"volume":41.400001525878906},{"timestamp":1742422020000,"open":12.64403,"high":12.64564,"low":12.64358,"close":12.64439,"volume":51.75},{"timestamp":1742422080000,"open":12.64439,"high":12.64443,"low":12.64356,"close":12.6443,"volume":39.099998474121094},{"timestamp":1742422140000,"open":12.64432,"high":12.64518,"low":12.64373,"close":12.64381,"volume":46},{"timestamp":1742422200000,"open":12.64382,"high":12.64488,"low":12.64382,"close":12.64474,"volume":57.5},{"timestamp":1742422260000,"open":12.64474,"high":12.64568,"low":12.644,"close":12.64459,"volume":50.599998474121094},{"timestamp":1742422320000,"open":12.64468,"high":12.64515,"low":12.64293,"close":12.64344,"volume":56.970001220703125},{"timestamp":1742422380000,"open":12.64334,"high":12.64701,"low":12.64334,"close":12.64365,"volume":31.850000381469727},{"timestamp":1742422440000,"open":12.64383,"high":12.6441,"low":12.64374,"close":12.6441,"volume":33.04999923706055},{"timestamp":1742422500000,"open":12.64409,"high":12.64428,"low":12.64401,"close":12.64418,"volume":26.68000030517578},{"timestamp":1742422560000,"open":12.64418,"high":12.64428,"low":12.64344,"close":12.64363,"volume":46.08000183105469},{"timestamp":1742422620000,"open":12.64353,"high":12.6436,"low":12.64245,"close":12.6425,"volume":78.19999694824219},{"timestamp":1742422680000,"open":12.6425,"high":12.64391,"low":12.6425,"close":12.64361,"volume":30.049999237060547},{"timestamp":1742422740000,"open":12.64352,"high":12.64395,"low":12.64323,"close":12.64324,"volume":12.760000228881836},{"timestamp":1742422800000,"open":12.64332,"high":12.64377,"low":12.64247,"close":12.64285,"volume":38.060001373291016},{"timestamp":1742422860000,"open":12.64258,"high":12.64324,"low":12.64242,"close":12.64315,"volume":38},{"timestamp":1742422920000,"open":12.64314,"high":12.64323,"low":12.64267,"close":12.64306,"volume":38.529998779296875},{"timestamp":1742422980000,"open":12.64306,"high":12.64357,"low":12.64286,"close":12.64349,"volume":41.4900016784668},{"timestamp":1742423040000,"open":12.64349,"high":12.64349,"low":12.64269,"close":12.64312,"volume":41.400001525878906},{"timestamp":1742423100000,"open":12.64312,"high":12.64526,"low":12.64303,"close":12.64391,"volume":58.650001525878906},{"timestamp":1742423160000,"open":12.64382,"high":12.64402,"low":12.64347,"close":12.64395,"volume":27.600000381469727},{"timestamp":1742423220000,"open":12.64403,"high":12.64403,"low":12.64351,"close":12.64368,"volume":47.150001525878906},{"timestamp":1742423280000,"open":12.64385,"high":12.64394,"low":12.64302,"close":12.64317,"volume":54.04999923706055},{"timestamp":1742423340000,"open":12.64318,"high":12.64381,"low":12.64318,"close":12.64332,"volume":49.45000076293945},{"timestamp":1742423400000,"open":12.64341,"high":12.64341,"low":12.6421,"close":12.64211,"volume":62.209999084472656},{"timestamp":1742423460000,"open":12.6421,"high":12.64212,"low":12.64086,"close":12.64163,"volume":63.439998626708984},{"timestamp":1742423520000,"open":12.64162,"high":12.64165,"low":12.64097,"close":12.64145,"volume":48.29999923706055},{"timestamp":1742423580000,"open":12.64153,"high":12.64172,"low":12.64132,"close":12.6415,"volume":32.20000076293945},{"timestamp":1742423640000,"open":12.64132,"high":12.64184,"low":12.64118,"close":12.64127,"volume":40.2599983215332},{"timestamp":1742423700000,"open":12.64127,"high":12.64195,"low":12.64117,"close":12.6419,"volume":26.450000762939453},{"timestamp":1742423760000,"open":12.64203,"high":12.64205,"low":12.64061,"close":12.64161,"volume":50.599998474121094},{"timestamp":1742423820000,"open":12.64161,"high":12.64219,"low":12.64055,"close":12.64218,"volume":44.849998474121094},{"timestamp":1742423880000,"open":12.6421,"high":12.64228,"low":12.64071,"close":12.6409,"volume":31.049999237060547},{"timestamp":1742423940000,"open":12.6409,"high":12.64109,"low":12.63998,"close":12.64005,"volume":58.09000015258789},{"timestamp":1742424000000,"open":12.63998,"high":12.64175,"low":12.63982,"close":12.6399,"volume":60.95000076293945},{"timestamp":1742424060000,"open":12.6399,"high":12.63997,"low":12.6396,"close":12.63969,"volume":63.25},{"timestamp":1742424120000,"open":12.6396,"high":12.6406,"low":12.63869,"close":12.63965,"volume":28.260000228881836},{"timestamp":1742424180000,"open":12.63965,"high":12.63968,"low":12.63929,"close":12.63929,"volume":23},{"timestamp":1742424240000,"open":12.63938,"high":12.63956,"low":12.63882,"close":12.63882,"volume":34.5},{"timestamp":1742424300000,"open":12.63882,"high":12.63935,"low":12.63876,"close":12.63883,"volume":56.349998474121094},{"timestamp":1742424360000,"open":12.63883,"high":12.6393,"low":12.63723,"close":12.6393,"volume":46.790000915527344},{"timestamp":1742424420000,"open":12.6393,"high":12.64063,"low":12.6392,"close":12.64038,"volume":35.380001068115234},{"timestamp":1742424480000,"open":12.64054,"high":12.64108,"low":12.64018,"close":12.64108,"volume":21.459999084472656},{"timestamp":1742424540000,"open":12.64082,"high":12.64115,"low":12.64026,"close":12.64038,"volume":21.459999084472656},{"timestamp":1742424600000,"open":12.64038,"high":12.64054,"low":12.63992,"close":12.63993,"volume":30.780000686645508},{"timestamp":1742424660000,"open":12.63992,"high":12.6409,"low":12.63992,"close":12.64055,"volume":12.010000228881836},{"timestamp":1742424720000,"open":12.6408,"high":12.64082,"low":12.64034,"close":12.64046,"volume":33.63999938964844},{"timestamp":1742424780000,"open":12.64046,"high":12.64103,"low":12.64036,"close":12.6409,"volume":21.350000381469727},{"timestamp":1742424840000,"open":12.6409,"high":12.64262,"low":12.6409,"close":12.64179,"volume":27.600000381469727},{"timestamp":1742424900000,"open":12.64178,"high":12.6423,"low":12.64129,"close":12.64129,"volume":28.75},{"timestamp":1742424960000,"open":12.64128,"high":12.64129,"low":12.64085,"close":12.64085,"volume":36.79999923706055},{"timestamp":1742425020000,"open":12.64083,"high":12.64083,"low":12.63986,"close":12.63987,"volume":48.29999923706055},{"timestamp":1742425080000,"open":12.63987,"high":12.63995,"low":12.63874,"close":12.63882,"volume":62.880001068115234},{"timestamp":1742425140000,"open":12.63909,"high":12.63909,"low":12.6382,"close":12.63874,"volume":50.2599983215332},{"timestamp":1742425200000,"open":12.63883,"high":12.65162,"low":12.63883,"close":12.64646,"volume":135.91000366210938},{"timestamp":1742425260000,"open":12.64826,"high":12.65244,"low":12.64826,"close":12.65228,"volume":51.75},{"timestamp":1742425320000,"open":12.65218,"high":12.65218,"low":12.65057,"close":12.65071,"volume":62.099998474121094},{"timestamp":1742425380000,"open":12.65089,"high":12.65134,"low":12.64408,"close":12.64436,"volume":81.6500015258789},{"timestamp":1742425440000,"open":12.64444,"high":12.64462,"low":12.64317,"close":12.64375,"volume":54.279998779296875},{"timestamp":1742425500000,"open":12.64402,"high":12.6442,"low":12.64341,"close":12.6435,"volume":20.780000686645508},{"timestamp":1742425560000,"open":12.64359,"high":12.64492,"low":12.64315,"close":12.64458,"volume":63.88999938964844},{"timestamp":1742425620000,"open":12.64468,"high":12.64485,"low":12.64423,"close":12.64441,"volume":14.5},{"timestamp":1742425680000,"open":12.64432,"high":12.64539,"low":12.64432,"close":12.64508,"volume":32.34000015258789},{"timestamp":1742425740000,"open":12.64483,"high":12.64508,"low":12.64431,"close":12.64458,"volume":32.20000076293945},{"timestamp":1742425800000,"open":12.64467,"high":12.64511,"low":12.64439,"close":12.64502,"volume":32.20000076293945},{"timestamp":1742425860000,"open":12.64502,"high":12.64511,"low":12.64366,"close":12.64367,"volume":14.460000038146973},{"timestamp":1742425920000,"open":12.64368,"high":12.6437,"low":12.6436,"close":12.6436,"volume":5.21999979019165},{"timestamp":1742425980000,"open":12.64361,"high":12.64371,"low":12.64282,"close":12.64341,"volume":33.36000061035156},{"timestamp":1742426040000,"open":12.64349,"high":12.64376,"low":12.64349,"close":12.64369,"volume":16.110000610351562},{"timestamp":1742426100000,"open":12.64369,"high":12.64378,"low":12.64348,"close":12.64348,"volume":8.0600004196167},{"timestamp":1742426160000,"open":12.64349,"high":12.64367,"low":12.64339,"close":12.64356,"volume":59.79999923706055},{"timestamp":1742426220000,"open":12.64355,"high":12.64664,"low":12.64346,"close":12.64625,"volume":77.05000305175781},{"timestamp":1742426280000,"open":12.64628,"high":12.64785,"low":12.64628,"close":12.6474,"volume":37.95000076293945},{"timestamp":1742426340000,"open":12.64743,"high":12.64796,"low":12.64743,"close":12.64792,"volume":14.949999809265137},{"timestamp":1742426400000,"open":12.64793,"high":12.64811,"low":12.64711,"close":12.64711,"volume":24.149999618530273},{"timestamp":1742426460000,"open":12.64711,"high":12.64734,"low":12.64711,"close":12.64734,"volume":27.600000381469727},{"timestamp":1742426520000,"open":12.6475,"high":12.64752,"low":12.64709,"close":12.64728,"volume":44.849998474121094},{"timestamp":1742426580000,"open":12.64737,"high":12.64738,"low":12.64668,"close":12.64695,"volume":27.600000381469727},{"timestamp":1742426640000,"open":12.64695,"high":12.6475,"low":12.64687,"close":12.64733,"volume":16.100000381469727},{"timestamp":1742426700000,"open":12.64732,"high":12.64796,"low":12.64723,"close":12.64795,"volume":34.5},{"timestamp":1742426760000,"open":12.64795,"high":12.64804,"low":12.64735,"close":12.64735,"volume":13.800000190734863},{"timestamp":1742426820000,"open":12.64752,"high":12.64802,"low":12.64734,"close":12.64793,"volume":20.700000762939453},{"timestamp":1742426880000,"open":12.64794,"high":12.64812,"low":12.64787,"close":12.64799,"volume":11.5},{"timestamp":1742426940000,"open":12.648,"high":12.64843,"low":12.6478,"close":12.64843,"volume":28.75},{"timestamp":1742427000000,"open":12.64834,"high":12.64958,"low":12.64834,"close":12.64852,"volume":37.95000076293945},{"timestamp":1742427060000,"open":12.64835,"high":12.64888,"low":12.64809,"close":12.64851,"volume":34.5},{"timestamp":1742427120000,"open":12.64798,"high":12.64808,"low":12.64745,"close":12.64781,"volume":21.850000381469727},{"timestamp":1742427180000,"open":12.64782,"high":12.64826,"low":12.64782,"close":12.64826,"volume":11.5},{"timestamp":1742427240000,"open":12.64826,"high":12.64861,"low":12.64826,"close":12.64842,"volume":19.549999237060547},{"timestamp":1742427300000,"open":12.64843,"high":12.64843,"low":12.64781,"close":12.64789,"volume":19.549999237060547},{"timestamp":1742427360000,"open":12.64799,"high":12.64816,"low":12.64701,"close":12.64729,"volume":24.149999618530273},{"timestamp":1742427420000,"open":12.64738,"high":12.64905,"low":12.64728,"close":12.64895,"volume":28.75},{"timestamp":1742427480000,"open":12.64887,"high":12.64944,"low":12.64861,"close":12.649,"volume":32.20000076293945},{"timestamp":1742427540000,"open":12.64893,"high":12.65012,"low":12.64888,"close":12.6496,"volume":42.54999923706055},{"timestamp":1742427600000,"open":12.64968,"high":12.65004,"low":12.64941,"close":12.64994,"volume":47.150001525878906},{"timestamp":1742427660000,"open":12.65021,"high":12.65022,"low":12.64968,"close":12.64978,"volume":32.20000076293945},{"timestamp":1742427720000,"open":12.64978,"high":12.64995,"low":12.64853,"close":12.64985,"volume":39.099998474121094},{"timestamp":1742427780000,"open":12.64994,"high":12.64994,"low":12.64279,"close":12.64357,"volume":28.239999771118164},{"timestamp":1742427840000,"open":12.64366,"high":12.64491,"low":12.64131,"close":12.64375,"volume":73.5999984741211},{"timestamp":1742427900000,"open":12.64402,"high":12.64402,"low":12.64328,"close":12.64366,"volume":36.79999923706055},{"timestamp":1742427960000,"open":12.64383,"high":12.64524,"low":12.64373,"close":12.64501,"volume":55.20000076293945},{"timestamp":1742428020000,"open":12.6449,"high":12.64525,"low":12.64419,"close":12.64459,"volume":51.75},{"timestamp":1742428080000,"open":12.64441,"high":12.64485,"low":12.64441,"close":12.64463,"volume":43.70000076293945},{"timestamp":1742428140000,"open":12.64481,"high":12.64481,"low":12.64401,"close":12.64433,"volume":24.149999618530273},{"timestamp":1742428200000,"open":12.64452,"high":12.6446,"low":12.64346,"close":12.64409,"volume":26.450000762939453},{"timestamp":1742428260000,"open":12.64408,"high":12.64447,"low":12.64292,"close":12.64435,"volume":48.29999923706055},{"timestamp":1742428320000,"open":12.64443,"high":12.64541,"low":12.64427,"close":12.64472,"volume":47.150001525878906},{"timestamp":1742428380000,"open":12.64463,"high":12.64472,"low":12.64387,"close":12.64405,"volume":29.899999618530273},{"timestamp":1742428440000,"open":12.64397,"high":12.64415,"low":12.64389,"close":12.64399,"volume":19.549999237060547},{"timestamp":1742428500000,"open":12.64409,"high":12.64417,"low":12.6439,"close":12.64408,"volume":28.75},{"timestamp":1742428560000,"open":12.64408,"high":12.6441,"low":12.64374,"close":12.64401,"volume":19.549999237060547},{"timestamp":1742428620000,"open":12.64411,"high":12.64425,"low":12.64348,"close":12.64372,"volume":34.5},{"timestamp":1742428680000,"open":12.64372,"high":12.64416,"low":12.64111,"close":12.64111,"volume":51.75},{"timestamp":1742428740000,"open":12.64102,"high":12.6412,"low":12.64025,"close":12.64079,"volume":48.29999923706055}]