[{"timestamp":1742342400000,"open":13.71939,"high":13.73006,"low":13.71892,"close":13.72887,"volume":37.34000015258789},{"timestamp":1742342460000,"open":13.72894,"high":13.73124,"low":13.72158,"close":13.72287,"volume":49.06999969482422},{"timestamp":1742342520000,"open":13.7227,"high":13.73627,"low":13.71869,"close":13.73627,"volume":71.62000274658203},{"timestamp":1742342580000,"open":13.73615,"high":13.73792,"low":13.72401,"close":13.73554,"volume":56.02000045776367},{"timestamp":1742342640000,"open":13.72992,"high":13.73505,"low":13.72007,"close":13.73263,"volume":107.87999725341797},{"timestamp":1742342700000,"open":13.73201,"high":13.73383,"low":13.71734,"close":13.71831,"volume":199.38999938964844},{"timestamp":1742342760000,"open":13.718,"high":13.72572,"low":13.71454,"close":13.71855,"volume":451.5899963378906},{"timestamp":1742342820000,"open":13.71865,"high":13.72768,"low":13.7114,"close":13.72436,"volume":269.2300109863281},{"timestamp":1742342880000,"open":13.72419,"high":13.72894,"low":13.71761,"close":13.72426,"volume":106.63999938964844},{"timestamp":1742342940000,"open":13.72409,"high":13.72631,"low":13.71501,"close":13.71902,"volume":491.2099914550781},{"timestamp":1742343000000,"open":13.71931,"high":13.72733,"low":13.71652,"close":13.72712,"volume":488.1199951171875},{"timestamp":1742343060000,"open":13.72044,"high":13.72855,"low":13.71802,"close":13.72569,"volume":510.30999755859375},{"timestamp":1742343120000,"open":13.72581,"high":13.72679,"low":13.71714,"close":13.7193,"volume":654.3699951171875},{"timestamp":1742343180000,"open":13.71961,"high":13.72871,"low":13.71769,"close":13.71914,"volume":623.8800048828125},{"timestamp":1742343240000,"open":13.71881,"high":13.72744,"low":13.71828,"close":13.72586,"volume":576.469970703125},{"timestamp":1742343300000,"open":13.72602,"high":13.72956,"low":13.71817,"close":13.7265,"volume":429.0799865722656},{"timestamp":1742343360000,"open":13.72656,"high":13.7302,"low":13.71871,"close":13.72648,"volume":376.1099853515625},{"timestamp":1742343420000,"open":13.72742,"high":13.72742,"low":13.71621,"close":13.71991,"volume":437.9200134277344},{"timestamp":1742343480000,"open":13.71986,"high":13.73011,"low":13.71731,"close":13.72365,"volume":431.6099853515625},{"timestamp":1742343540000,"open":13.71779,"high":13.72777,"low":13.71435,"close":13.72668,"volume":372.6099853515625},{"timestamp":1742343600000,"open":13.72622,"high":13.72876,"low":13.71617,"close":13.71965,"volume":672.8599853515625},{"timestamp":1742343660000,"open":13.71947,"high":13.72793,"low":13.71505,"close":13.71564,"volume":463.6099853515625},{"timestamp":1742343720000,"open":13.72393,"high":13.72718,"low":13.71593,"close":13.72465,"volume":552.7899780273438},{"timestamp":1742343780000,"open":13.71732,"high":13.72784,"low":13.71583,"close":13.71886,"volume":486.5199890136719},{"timestamp":1742343840000,"open":13.71963,"high":13.7248,"low":13.7176,"close":13.72448,"volume":117.91000366210938},{"timestamp":1742343900000,"open":13.72435,"high":13.72473,"low":13.71797,"close":13.72459,"volume":40},{"timestamp":1742343960000,"open":13.72426,"high":13.72464,"low":13.72312,"close":13.72354,"volume":16.5},{"timestamp":1742344020000,"open":13.72367,"high":13.72406,"low":13.71745,"close":13.72257,"volume":31.440000534057617},{"timestamp":1742344080000,"open":13.72273,"high":13.72276,"low":13.71736,"close":13.71745,"volume":15.979999542236328},{"timestamp":1742344140000,"open":13.7226,"high":13.7226,"low":13.7166,"close":13.71698,"volume":40.310001373291016},{"timestamp":1742344200000,"open":13.71694,"high":13.71718,"low":13.71628,"close":13.71684,"volume":44.36000061035156},{"timestamp":1742344260000,"open":13.71672,"high":13.7223,"low":13.7166,"close":13.7182,"volume":38.369998931884766},{"timestamp":1742344320000,"open":13.71837,"high":13.72623,"low":13.71626,"close":13.71856,"volume":49.22999954223633},{"timestamp":1742344380000,"open":13.72371,"high":13.72537,"low":13.71804,"close":13.71888,"volume":67.36000061035156},{"timestamp":1742344440000,"open":13.71888,"high":13.7239,"low":13.71751,"close":13.71834,"volume":94.63999938964844},{"timestamp":1742344500000,"open":13.71822,"high":13.72353,"low":13.7172,"close":13.71819,"volume":132.57000732421875},{"timestamp":1742344560000,"open":13.72312,"high":13.72448,"low":13.71817,"close":13.72399,"volume":32.52000045776367},{"timestamp":1742344620000,"open":13.72415,"high":13.72496,"low":13.71814,"close":13.71848,"volume":66.97000122070312},{"timestamp":1742344680000,"open":13.71839,"high":13.71949,"low":13.71723,"close":13.71915,"volume":114.94000244140625},{"timestamp":1742344740000,"open":13.71826,"high":13.71963,"low":13.71826,"close":13.71961,"volume":68.95999908447266},{"timestamp":1742344800000,"open":13.71927,"high":13.72206,"low":13.7192,"close":13.71979,"volume":88.36000061035156},{"timestamp":1742344860000,"open":13.71977,"high":13.72026,"low":13.71856,"close":13.71921,"volume":112.22000122070312},{"timestamp":1742344920000,"open":13.71888,"high":13.71912,"low":13.71828,"close":13.71828,"volume":87.54000091552734},{"timestamp":1742344980000,"open":13.71837,"high":13.72209,"low":13.7183,"close":13.71894,"volume":77.0199966430664},{"timestamp":1742345040000,"open":13.7191,"high":13.7197,"low":13.71877,"close":13.71894,"volume":39.439998626708984},{"timestamp":1742345100000,"open":13.71894,"high":13.72777,"low":13.71894,"close":13.72733,"volume":329.239990234375},{"timestamp":1742345160000,"open":13.72778,"high":13.72877,"low":13.72691,"close":13.72734,"volume":138.55999755859375},{"timestamp":1742345220000,"open":13.72724,"high":13.7291,"low":13.72647,"close":13.72728,"volume":152.6699981689453},{"timestamp":1742345280000,"open":13.728,"high":13.72974,"low":13.72736,"close":13.72837,"volume":92.3499984741211},{"timestamp":1742345340000,"open":13.72853,"high":13.73043,"low":13.7278,"close":13.72874,"volume":106.4000015258789},{"timestamp":1742345400000,"open":13.72882,"high":13.72954,"low":13.72762,"close":13.72895,"volume":92.87999725341797},{"timestamp":1742345460000,"open":13.72895,"high":13.73033,"low":13.72666,"close":13.72997,"volume":195.4199981689453},{"timestamp":1742345520000,"open":13.72997,"high":13.73399,"low":13.72903,"close":13.73067,"volume":234.74000549316406},{"timestamp":1742345580000,"open":13.73099,"high":13.73649,"low":13.73018,"close":13.73345,"volume":273.0799865722656},{"timestamp":1742345640000,"open":13.73317,"high":13.73402,"low":13.72849,"close":13.73022,"volume":243.9600067138672},{"timestamp":1742345700000,"open":13.72989,"high":13.73019,"low":13.72611,"close":13.72884,"volume":180.13999938964844},{"timestamp":1742345760000,"open":13.729,"high":13.72944,"low":13.7264,"close":13.72658,"volume":98.62999725341797},{"timestamp":1742345820000,"open":13.72682,"high":13.72971,"low":13.72641,"close":13.72795,"volume":141.25999450683594},{"timestamp":1742345880000,"open":13.72812,"high":13.7293,"low":13.72779,"close":13.72869,"volume":102.22000122070312},{"timestamp":1742345940000,"open":13.72867,"high":13.7341,"low":13.72802,"close":13.73347,"volume":154.47999572753906},{"timestamp":1742346000000,"open":13.73347,"high":13.73645,"low":13.73235,"close":13.73547,"volume":143.27000427246094},{"timestamp":1742346060000,"open":13.73603,"high":13.73633,"low":13.73241,"close":13.73414,"volume":186.52999877929688},{"timestamp":1742346120000,"open":13.73431,"high":13.73472,"low":13.73162,"close":13.73248,"volume":131.27000427246094},{"timestamp":1742346180000,"open":13.73246,"high":13.73414,"low":13.73181,"close":13.73414,"volume":148.82000732421875},{"timestamp":1742346240000,"open":13.73404,"high":13.73495,"low":13.73387,"close":13.73461,"volume":97.51000213623047},{"timestamp":1742346300000,"open":13.73444,"high":13.73493,"low":13.734,"close":13.73424,"volume":62.619998931884766},{"timestamp":1742346360000,"open":13.73467,"high":13.73467,"low":13.7287,"close":13.73175,"volume":96.26000213623047},{"timestamp":1742346420000,"open":13.73191,"high":13.73259,"low":13.73131,"close":13.73226,"volume":96.55999755859375},{"timestamp":1742346480000,"open":13.73242,"high":13.73274,"low":13.73135,"close":13.73135,"volume":51.41999816894531},{"timestamp":1742346540000,"open":13.73106,"high":13.73189,"low":13.72803,"close":13.72835,"volume":122.62000274658203},{"timestamp":1742346600000,"open":13.72875,"high":13.73015,"low":13.72832,"close":13.72916,"volume":43.380001068115234},{"timestamp":1742346660000,"open":13.72929,"high":13.73037,"low":13.72868,"close":13.73017,"volume":61.13999938964844},{"timestamp":1742346720000,"open":13.73,"high":13.73361,"low":13.73,"close":13.73296,"volume":194.99000549316406},{"timestamp":1742346780000,"open":13.73282,"high":13.73346,"low":13.73133,"close":13.7318,"volume":311.0299987792969},{"timestamp":1742346840000,"open":13.73196,"high":13.73307,"low":13.73138,"close":13.73169,"volume":191},{"timestamp":1742346900000,"open":13.73164,"high":13.73405,"low":13.73081,"close":13.73344,"volume":227.1699981689453},{"timestamp":1742346960000,"open":13.73323,"high":13.73467,"low":13.73267,"close":13.7338,"volume":293.8900146484375},{"timestamp":1742347020000,"open":13.7338,"high":13.73439,"low":13.73289,"close":13.73346,"volume":196.5800018310547},{"timestamp":1742347080000,"open":13.73345,"high":13.73477,"low":13.73295,"close":13.73395,"volume":407.70001220703125},{"timestamp":1742347140000,"open":13.73395,"high":13.73459,"low":13.73265,"close":13.73418,"volume":277.8999938964844},{"timestamp":1742347200000,"open":13.73418,"high":13.73442,"low":13.73291,"close":13.73371,"volume":67.61000061035156},{"timestamp":1742347260000,"open":13.73342,"high":13.7349,"low":13.73325,"close":13.73438,"volume":174.39999389648438},{"timestamp":1742347320000,"open":13.73455,"high":13.7356,"low":13.73365,"close":13.73422,"volume":297.2200012207031},{"timestamp":1742347380000,"open":13.73438,"high":13.73439,"low":13.73238,"close":13.7332,"volume":97.4800033569336},{"timestamp":1742347440000,"open":13.7328,"high":13.7349,"low":13.7328,"close":13.73473,"volume":155.9199981689453},{"timestamp":1742347500000,"open":13.73472,"high":13.73555,"low":13.73332,"close":13.73518,"volume":108.54000091552734},{"timestamp":1742347560000,"open":13.73503,"high":13.73536,"low":13.73342,"close":13.73461,"volume":61.060001373291016},{"timestamp":1742347620000,"open":13.73461,"high":13.7354,"low":13.73305,"close":13.73471,"volume":144.38999938964844},{"timestamp":1742347680000,"open":13.7347,"high":13.73575,"low":13.73279,"close":13.73575,"volume":245.86000061035156},{"timestamp":1742347740000,"open":13.73461,"high":13.73672,"low":13.73328,"close":13.73519,"volume":337.0199890136719},{"timestamp":1742347800000,"open":13.73516,"high":13.73645,"low":13.73273,"close":13.73374,"volume":442.6600036621094},{"timestamp":1742347860000,"open":13.73379,"high":13.73518,"low":13.73162,"close":13.73432,"volume":241.52000427246094},{"timestamp":1742347920000,"open":13.73487,"high":13.73579,"low":13.73324,"close":13.7333,"volume":354.8800048828125},{"timestamp":1742347980000,"open":13.73363,"high":13.73524,"low":13.73201,"close":13.73389,"volume":307.1000061035156},{"timestamp":1742348040000,"open":13.73395,"high":13.73535,"low":13.73226,"close":13.7341,"volume":283.30999755859375},{"timestamp":1742348100000,"open":13.7341,"high":13.73495,"low":13.73245,"close":13.73404,"volume":330.45001220703125},{"timestamp":1742348160000,"open":13.73446,"high":13.73479,"low":13.73286,"close":13.73288,"volume":328.760009765625},{"timestamp":1742348220000,"open":13.73272,"high":13.73459,"low":13.73225,"close":13.73306,"volume":356.94000244140625},{"timestamp":1742348280000,"open":13.73298,"high":13.73478,"low":13.73281,"close":13.73332,"volume":225.25},{"timestamp":1742348340000,"open":13.73401,"high":13.73503,"low":13.7323,"close":13.73348,"volume":398.80999755859375},{"timestamp":1742348400000,"open":13.73392,"high":13.73517,"low":13.73318,"close":13.73356,"volume":276.95001220703125},{"timestamp":1742348460000,"open":13.73356,"high":13.73472,"low":13.73334,"close":13.7342,"volume":177.36000061035156},{"timestamp":1742348520000,"open":13.7342,"high":13.7354,"low":13.73337,"close":13.73423,"volume":158.47999572753906},{"timestamp":1742348580000,"open":13.73423,"high":13.73492,"low":13.73338,"close":13.73467,"volume":486.989990234375},{"timestamp":1742348640000,"open":13.73433,"high":13.73498,"low":13.7331,"close":13.73372,"volume":307.8399963378906},{"timestamp":1742348700000,"open":13.73423,"high":13.73499,"low":13.73336,"close":13.73336,"volume":249.24000549316406},{"timestamp":1742348760000,"open":13.73352,"high":13.73475,"low":13.73216,"close":13.73369,"volume":122.81999969482422},{"timestamp":1742348820000,"open":13.73369,"high":13.73399,"low":13.73253,"close":13.73325,"volume":146.10000610351562},{"timestamp":1742348880000,"open":13.73309,"high":13.73461,"low":13.73249,"close":13.73313,"volume":428.1199951171875},{"timestamp":1742348940000,"open":13.73315,"high":13.7339,"low":13.73228,"close":13.73312,"volume":187.1199951171875},{"timestamp":1742349000000,"open":13.73295,"high":13.73492,"low":13.73254,"close":13.73407,"volume":258.3800048828125},{"timestamp":1742349060000,"open":13.73441,"high":13.73525,"low":13.73315,"close":13.73343,"volume":378.3599853515625},{"timestamp":1742349120000,"open":13.73351,"high":13.73499,"low":13.73337,"close":13.7343,"volume":214.74000549316406},{"timestamp":1742349180000,"open":13.73449,"high":13.73604,"low":13.73406,"close":13.73528,"volume":199.24000549316406},{"timestamp":1742349240000,"open":13.73526,"high":13.73565,"low":13.73336,"close":13.73379,"volume":343.5400085449219},{"timestamp":1742349300000,"open":13.73379,"high":13.73506,"low":13.7334,"close":13.73448,"volume":193.8000030517578},{"timestamp":1742349360000,"open":13.73406,"high":13.7354,"low":13.7337,"close":13.73406,"volume":141.75999450683594},{"timestamp":1742349420000,"open":13.73405,"high":13.73507,"low":13.73331,"close":13.73409,"volume":140.89999389648438},{"timestamp":1742349480000,"open":13.73383,"high":13.73473,"low":13.73333,"close":13.73346,"volume":190.52000427246094},{"timestamp":1742349540000,"open":13.73346,"high":13.73409,"low":13.73298,"close":13.73321,"volume":166.13999938964844},{"timestamp":1742349600000,"open":13.73312,"high":13.73333,"low":13.73121,"close":13.73153,"volume":111.77999877929688},{"timestamp":1742349660000,"open":13.73137,"high":13.73254,"low":13.73049,"close":13.73103,"volume":122.0999984741211},{"timestamp":1742349720000,"open":13.73086,"high":13.73221,"low":13.7297,"close":13.73036,"volume":130.75999450683594},{"timestamp":1742349780000,"open":13.73033,"high":13.73146,"low":13.72914,"close":13.7305,"volume":108.9000015258789},{"timestamp":1742349840000,"open":13.73047,"high":13.73084,"low":13.72935,"close":13.73017,"volume":49.5},{"timestamp":1742349900000,"open":13.73065,"high":13.73125,"low":13.7295,"close":13.73059,"volume":144.3000030517578},{"timestamp":1742349960000,"open":13.73077,"high":13.73168,"low":13.73016,"close":13.73082,"volume":121.37999725341797},{"timestamp":1742350020000,"open":13.73082,"high":13.73128,"low":13.72975,"close":13.73103,"volume":144.08999633789062},{"timestamp":1742350080000,"open":13.73111,"high":13.73128,"low":13.72902,"close":13.7306,"volume":98.3499984741211},{"timestamp":1742350140000,"open":13.73053,"high":13.73092,"low":13.72915,"close":13.73048,"volume":117.33999633789062},{"timestamp":1742350200000,"open":13.73048,"high":13.73112,"low":13.72927,"close":13.73046,"volume":102.76000213623047},{"timestamp":1742350260000,"open":13.73046,"high":13.73071,"low":13.72936,"close":13.73011,"volume":61.68000030517578},{"timestamp":1742350320000,"open":13.73011,"high":13.73059,"low":13.72906,"close":13.73059,"volume":94.73999786376953},{"timestamp":1742350380000,"open":13.73043,"high":13.73059,"low":13.72793,"close":13.72825,"volume":90.54000091552734},{"timestamp":1742350440000,"open":13.72789,"high":13.72878,"low":13.72767,"close":13.72794,"volume":116.19000244140625},{"timestamp":1742350500000,"open":13.72816,"high":13.72906,"low":13.7271,"close":13.72762,"volume":108.16999816894531},{"timestamp":1742350560000,"open":13.72764,"high":13.72902,"low":13.72704,"close":13.72772,"volume":98.48999786376953},{"timestamp":1742350620000,"open":13.72773,"high":13.72784,"low":13.72619,"close":13.72633,"volume":89.29000091552734},{"timestamp":1742350680000,"open":13.72633,"high":13.72812,"low":13.72608,"close":13.72751,"volume":106.06999969482422},{"timestamp":1742350740000,"open":13.72768,"high":13.72779,"low":13.72616,"close":13.72718,"volume":121.44999694824219},{"timestamp":1742350800000,"open":13.72679,"high":13.72767,"low":13.72655,"close":13.72682,"volume":149.69000244140625},{"timestamp":1742350860000,"open":13.72736,"high":13.72792,"low":13.72621,"close":13.72684,"volume":209.72000122070312},{"timestamp":1742350920000,"open":13.72655,"high":13.72739,"low":13.72596,"close":13.72637,"volume":104.5199966430664},{"timestamp":1742350980000,"open":13.72637,"high":13.72723,"low":13.72556,"close":13.72607,"volume":130.02999877929688},{"timestamp":1742351040000,"open":13.72601,"high":13.72717,"low":13.72557,"close":13.72636,"volume":233.49000549316406},{"timestamp":1742351100000,"open":13.72628,"high":13.72772,"low":13.72506,"close":13.72669,"volume":377.9100036621094},{"timestamp":1742351160000,"open":13.72652,"high":13.72774,"low":13.72585,"close":13.72674,"volume":369.1000061035156},{"timestamp":1742351220000,"open":13.72668,"high":13.72714,"low":13.72577,"close":13.72616,"volume":228.6199951171875},{"timestamp":1742351280000,"open":13.72655,"high":13.72739,"low":13.72585,"close":13.72718,"volume":192.8699951171875},{"timestamp":1742351340000,"open":13.72718,"high":13.72759,"low":13.72613,"close":13.72683,"volume":169.3300018310547},{"timestamp":1742351400000,"open":13.72684,"high":13.7273,"low":13.72581,"close":13.72658,"volume":140.00999450683594},{"timestamp":1742351460000,"open":13.72642,"high":13.72747,"low":13.72504,"close":13.72695,"volume":118.83000183105469},{"timestamp":1742351520000,"open":13.72695,"high":13.72797,"low":13.72647,"close":13.72723,"volume":79.72000122070312},{"timestamp":1742351580000,"open":13.72768,"high":13.72882,"low":13.72746,"close":13.72816,"volume":113.2699966430664},{"timestamp":1742351640000,"open":13.72817,"high":13.72963,"low":13.72778,"close":13.72914,"volume":170.13999938964844},{"timestamp":1742351700000,"open":13.72914,"high":13.73028,"low":13.72855,"close":13.72976,"volume":153.3800048828125},{"timestamp":1742351760000,"open":13.72975,"high":13.72996,"low":13.72824,"close":13.72939,"volume":111.13999938964844},{"timestamp":1742351820000,"open":13.72889,"high":13.72961,"low":13.72791,"close":13.72961,"volume":101.68000030517578},{"timestamp":1742351880000,"open":13.72945,"high":13.73019,"low":13.72856,"close":13.72923,"volume":67.52999877929688},{"timestamp":1742351940000,"open":13.72941,"high":13.73124,"low":13.72922,"close":13.73021,"volume":50.029998779296875},{"timestamp":1742352000000,"open":13.73005,"high":13.73105,"low":13.72764,"close":13.72764,"volume":142.75},{"timestamp":1742352060000,"open":13.72764,"high":13.72783,"low":13.72625,"close":13.7271,"volume":116.33999633789062},{"timestamp":1742352120000,"open":13.72726,"high":13.72959,"low":13.72713,"close":13.72953,"volume":69.33999633789062},{"timestamp":1742352180000,"open":13.72953,"high":13.72955,"low":13.72887,"close":13.72923,"volume":39.65999984741211},{"timestamp":1742352240000,"open":13.72939,"high":13.73002,"low":13.72874,"close":13.72924,"volume":19.360000610351562},{"timestamp":1742352300000,"open":13.72924,"high":13.72969,"low":13.72753,"close":13.72863,"volume":83.5},{"timestamp":1742352360000,"open":13.72879,"high":13.72926,"low":13.72787,"close":13.728,"volume":90.69999694824219},{"timestamp":1742352420000,"open":13.72784,"high":13.72932,"low":13.72784,"close":13.72832,"volume":37.599998474121094},{"timestamp":1742352480000,"open":13.72812,"high":13.7288,"low":13.72794,"close":13.72843,"volume":65.13999938964844},{"timestamp":1742352540000,"open":13.72842,"high":13.72875,"low":13.72797,"close":13.72849,"volume":54.18000030517578},{"timestamp":1742352600000,"open":13.7285,"high":13.72926,"low":13.72799,"close":13.72823,"volume":92.26000213623047},{"timestamp":1742352660000,"open":13.72842,"high":13.72943,"low":13.7279,"close":13.72808,"volume":77.86000061035156},{"timestamp":1742352720000,"open":13.72824,"high":13.72904,"low":13.72766,"close":13.72766,"volume":90.1500015258789},{"timestamp":1742352780000,"open":13.72807,"high":13.72823,"low":13.72718,"close":13.72777,"volume":125.95999908447266},{"timestamp":1742352840000,"open":13.72776,"high":13.72832,"low":13.72666,"close":13.72668,"volume":144.67999267578125},{"timestamp":1742352900000,"open":13.72632,"high":13.72759,"low":13.72543,"close":13.72554,"volume":135.5800018310547},{"timestamp":1742352960000,"open":13.72514,"high":13.72688,"low":13.72514,"close":13.72641,"volume":105.54000091552734},{"timestamp":1742353020000,"open":13.72641,"high":13.72716,"low":13.7259,"close":13.72666,"volume":73.70999908447266},{"timestamp":1742353080000,"open":13.72682,"high":13.72735,"low":13.72586,"close":13.72705,"volume":81.44000244140625},{"timestamp":1742353140000,"open":13.72663,"high":13.72827,"low":13.7259,"close":13.72784,"volume":89.43000030517578},{"timestamp":1742353200000,"open":13.72784,"high":13.7292,"low":13.72757,"close":13.72813,"volume":146.0800018310547},{"timestamp":1742353260000,"open":13.7278,"high":13.72821,"low":13.72699,"close":13.72771,"volume":124.66999816894531},{"timestamp":1742353320000,"open":13.72838,"high":13.72892,"low":13.72748,"close":13.72783,"volume":203.5},{"timestamp":1742353380000,"open":13.72767,"high":13.72845,"low":13.72728,"close":13.72728,"volume":114.18000030517578},{"timestamp":1742353440000,"open":13.72744,"high":13.72832,"low":13.72687,"close":13.7274,"volume":111.91999816894531},{"timestamp":1742353500000,"open":13.72752,"high":13.72842,"low":13.72671,"close":13.72795,"volume":91.87999725341797},{"timestamp":1742353560000,"open":13.72795,"high":13.72862,"low":13.72727,"close":13.72795,"volume":194.25999450683594},{"timestamp":1742353620000,"open":13.72795,"high":13.72814,"low":13.72595,"close":13.72624,"volume":91.52999877929688},{"timestamp":1742353680000,"open":13.72627,"high":13.72699,"low":13.72562,"close":13.72605,"volume":59.369998931884766},{"timestamp":1742353740000,"open":13.72621,"high":13.72739,"low":13.72568,"close":13.72583,"volume":59.150001525878906},{"timestamp":1742353800000,"open":13.72583,"high":13.72643,"low":13.72529,"close":13.72578,"volume":74.79000091552734},{"timestamp":1742353860000,"open":13.72578,"high":13.72786,"low":13.72578,"close":13.7272,"volume":96.66000366210938},{"timestamp":1742353920000,"open":13.7272,"high":13.72831,"low":13.72678,"close":13.72778,"volume":110.54000091552734},{"timestamp":1742353980000,"open":13.72741,"high":13.72828,"low":13.72715,"close":13.72769,"volume":58.689998626708984},{"timestamp":1742354040000,"open":13.72769,"high":13.72811,"low":13.72668,"close":13.72705,"volume":123.27999877929688},{"timestamp":1742354100000,"open":13.72709,"high":13.72776,"low":13.72646,"close":13.72688,"volume":168.7899932861328},{"timestamp":1742354160000,"open":13.72705,"high":13.72806,"low":13.72621,"close":13.7264,"volume":255.69000244140625},{"timestamp":1742354220000,"open":13.72611,"high":13.72919,"low":13.72597,"close":13.72801,"volume":191.0800018310547},{"timestamp":1742354280000,"open":13.72784,"high":13.72915,"low":13.7274,"close":13.72795,"volume":149.1699981689453},{"timestamp":1742354340000,"open":13.72795,"high":13.72875,"low":13.72767,"close":13.72789,"volume":85.2699966430664},{"timestamp":1742354400000,"open":13.72789,"high":13.72865,"low":13.72686,"close":13.72705,"volume":111.43000030517578},{"timestamp":1742354460000,"open":13.72705,"high":13.7281,"low":13.72612,"close":13.72705,"volume":143.75999450683594},{"timestamp":1742354520000,"open":13.72687,"high":13.72793,"low":13.72685,"close":13.72687,"volume":132.39999389648438},{"timestamp":1742354580000,"open":13.72712,"high":13.72833,"low":13.72699,"close":13.728,"volume":152.8800048828125},{"timestamp":1742354640000,"open":13.72775,"high":13.72845,"low":13.72694,"close":13.72796,"volume":263.010009765625},{"timestamp":1742354700000,"open":13.72792,"high":13.72885,"low":13.72755,"close":13.72809,"volume":196.89999389648438},{"timestamp":1742354760000,"open":13.72826,"high":13.72892,"low":13.72759,"close":13.72851,"volume":195.4600067138672},{"timestamp":1742354820000,"open":13.72834,"high":13.72929,"low":13.72786,"close":13.72896,"volume":95.41999816894531},{"timestamp":1742354880000,"open":13.7288,"high":13.73088,"low":13.72812,"close":13.73024,"volume":92.76000213623047},{"timestamp":1742354940000,"open":13.73031,"high":13.73152,"low":13.72944,"close":13.73095,"volume":384.32000732421875},{"timestamp":1742355000000,"open":13.73095,"high":13.73237,"low":13.73037,"close":13.7313,"volume":252.47999572753906},{"timestamp":1742355060000,"open":13.73132,"high":13.73258,"low":13.73091,"close":13.73146,"volume":304.6199951171875},{"timestamp":1742355120000,"open":13.73134,"high":13.73315,"low":13.7307,"close":13.73148,"volume":244.1199951171875},{"timestamp":1742355180000,"open":13.73207,"high":13.73329,"low":13.73103,"close":13.73264,"volume":405.989990234375},{"timestamp":1742355240000,"open":13.73266,"high":13.73421,"low":13.73195,"close":13.73339,"volume":282.19000244140625},{"timestamp":1742355300000,"open":13.73293,"high":13.7342,"low":13.73243,"close":13.73311,"volume":311.7200012207031},{"timestamp":1742355360000,"open":13.73259,"high":13.73441,"low":13.73205,"close":13.7329,"volume":439.5},{"timestamp":1742355420000,"open":13.73333,"high":13.7342,"low":13.73116,"close":13.73133,"volume":248.58999633789062},{"timestamp":1742355480000,"open":13.73165,"high":13.73195,"low":13.73067,"close":13.7314,"volume":186.30999755859375},{"timestamp":1742355540000,"open":13.73141,"high":13.73193,"low":13.73091,"close":13.7311,"volume":134.8800048828125},{"timestamp":1742355600000,"open":13.7313,"high":13.73264,"low":13.73087,"close":13.7319,"volume":167.27999877929688},{"timestamp":1742355660000,"open":13.7319,"high":13.73313,"low":13.73174,"close":13.73289,"volume":126.98999786376953},{"timestamp":1742355720000,"open":13.73297,"high":13.73336,"low":13.73138,"close":13.73242,"volume":133.88999938964844},{"timestamp":1742355780000,"open":13.73207,"high":13.7324,"low":13.73106,"close":13.73131,"volume":151.25},{"timestamp":1742355840000,"open":13.73131,"high":13.73184,"low":13.73128,"close":13.73145,"volume":74.12999725341797},{"timestamp":1742355900000,"open":13.73133,"high":13.73255,"low":13.73133,"close":13.73198,"volume":107.70999908447266},{"timestamp":1742355960000,"open":13.73166,"high":13.7331,"low":13.73138,"close":13.73233,"volume":216.00999450683594},{"timestamp":1742356020000,"open":13.73233,"high":13.73251,"low":13.73111,"close":13.73164,"volume":160.44000244140625},{"timestamp":1742356080000,"open":13.73164,"high":13.73212,"low":13.73061,"close":13.73098,"volume":53.209999084472656},{"timestamp":1742356140000,"open":13.73098,"high":13.73162,"low":13.73053,"close":13.73113,"volume":67.37999725341797},{"timestamp":1742356200000,"open":13.7313,"high":13.73206,"low":13.73022,"close":13.7305,"volume":55.38999938964844},{"timestamp":1742356260000,"open":13.73083,"high":13.73127,"low":13.72965,"close":13.73048,"volume":131.83999633789062},{"timestamp":1742356320000,"open":13.73048,"high":13.73154,"low":13.72981,"close":13.73076,"volume":165.36000061035156},{"timestamp":1742356380000,"open":13.7305,"high":13.73117,"low":13.72954,"close":13.73028,"volume":275.3599853515625},{"timestamp":1742356440000,"open":13.72995,"high":13.73107,"low":13.72884,"close":13.72947,"volume":310.25},{"timestamp":1742356500000,"open":13.72947,"high":13.72999,"low":13.72852,"close":13.72887,"volume":207.00999450683594},{"timestamp":1742356560000,"open":13.72887,"high":13.73027,"low":13.7283,"close":13.72892,"volume":299.80999755859375},{"timestamp":1742356620000,"open":13.72892,"high":13.72971,"low":13.72726,"close":13.72852,"volume":278.4200134277344},{"timestamp":1742356680000,"open":13.72852,"high":13.72911,"low":13.7272,"close":13.72869,"volume":396.2699890136719},{"timestamp":1742356740000,"open":13.72869,"high":13.7291,"low":13.72745,"close":13.72837,"volume":276.6199951171875},{"timestamp":1742356800000,"open":13.72776,"high":13.72896,"low":13.72724,"close":13.72818,"volume":236.1699981689453},{"timestamp":1742356860000,"open":13.72743,"high":13.72893,"low":13.72688,"close":13.72831,"volume":160.07000732421875},{"timestamp":1742356920000,"open":13.72831,"high":13.72925,"low":13.72743,"close":13.72854,"volume":172.77999877929688},{"timestamp":1742356980000,"open":13.72828,"high":13.72909,"low":13.72739,"close":13.72821,"volume":175.1999969482422},{"timestamp":1742357040000,"open":13.72897,"high":13.73022,"low":13.72806,"close":13.72867,"volume":205.74000549316406},{"timestamp":1742357100000,"open":13.72883,"high":13.72969,"low":13.72796,"close":13.72855,"volume":176.6999969482422},{"timestamp":1742357160000,"open":13.72866,"high":13.72867,"low":13.72782,"close":13.72788,"volume":60.29999923706055},{"timestamp":1742357220000,"open":13.72805,"high":13.72917,"low":13.72617,"close":13.7289,"volume":48.099998474121094},{"timestamp":1742357280000,"open":13.72833,"high":13.72921,"low":13.72755,"close":13.72847,"volume":205.00999450683594},{"timestamp":1742357340000,"open":13.72847,"high":13.72894,"low":13.72768,"close":13.72813,"volume":135.5399932861328},{"timestamp":1742357400000,"open":13.72813,"high":13.72915,"low":13.72714,"close":13.72894,"volume":97.4000015258789},{"timestamp":1742357460000,"open":13.72894,"high":13.72945,"low":13.72806,"close":13.72908,"volume":201.75999450683594},{"timestamp":1742357520000,"open":13.72907,"high":13.73025,"low":13.72814,"close":13.7294,"volume":131.38999938964844},{"timestamp":1742357580000,"open":13.72924,"high":13.73046,"low":13.72924,"close":13.73029,"volume":68.33000183105469},{"timestamp":1742357640000,"open":13.73013,"high":13.73171,"low":13.72967,"close":13.7302,"volume":103.0999984741211},{"timestamp":1742357700000,"open":13.73029,"high":13.73101,"low":13.72956,"close":13.72972,"volume":85.19999694824219},{"timestamp":1742357760000,"open":13.72989,"high":13.73163,"low":13.72983,"close":13.73076,"volume":76.02999877929688},{"timestamp":1742357820000,"open":13.73079,"high":13.73148,"low":13.72966,"close":13.72966,"volume":199.1199951171875},{"timestamp":1742357880000,"open":13.72998,"high":13.73152,"low":13.72966,"close":13.73092,"volume":64.66999816894531},{"timestamp":1742357940000,"open":13.73092,"high":13.73212,"low":13.73028,"close":13.73145,"volume":136.32000732421875},{"timestamp":1742358000000,"open":13.73145,"high":13.73216,"low":13.7303,"close":13.73185,"volume":106.62000274658203},{"timestamp":1742358060000,"open":13.73198,"high":13.73261,"low":13.73067,"close":13.73137,"volume":93.38999938964844},{"timestamp":1742358120000,"open":13.73108,"high":13.73233,"low":13.73108,"close":13.73155,"volume":85.73999786376953},{"timestamp":1742358180000,"open":13.73171,"high":13.73398,"low":13.73155,"close":13.73336,"volume":158.32000732421875},{"timestamp":1742358240000,"open":13.73352,"high":13.73495,"low":13.73231,"close":13.7328,"volume":277.70001220703125},{"timestamp":1742358300000,"open":13.73282,"high":13.73315,"low":13.73091,"close":13.73238,"volume":322.1600036621094},{"timestamp":1742358360000,"open":13.73238,"high":13.73313,"low":13.73198,"close":13.73269,"volume":139.8800048828125},{"timestamp":1742358420000,"open":13.73286,"high":13.73455,"low":13.73229,"close":13.73392,"volume":215.27000427246094},{"timestamp":1742358480000,"open":13.73422,"high":13.73469,"low":13.73293,"close":13.73401,"volume":188.1699981689453},{"timestamp":1742358540000,"open":13.73385,"high":13.73483,"low":13.73345,"close":13.73416,"volume":283.9800109863281},{"timestamp":1742358600000,"open":13.73459,"high":13.73555,"low":13.73331,"close":13.73366,"volume":327.6000061035156},{"timestamp":1742358660000,"open":13.73358,"high":13.73529,"low":13.73352,"close":13.73403,"volume":201.92999267578125},{"timestamp":1742358720000,"open":13.73394,"high":13.7353,"low":13.73304,"close":13.73368,"volume":239.44000244140625},{"timestamp":1742358780000,"open":13.73354,"high":13.735,"low":13.73302,"close":13.73387,"volume":169.1199951171875},{"timestamp":1742358840000,"open":13.73371,"high":13.73539,"low":13.73371,"close":13.7345,"volume":73.13999938964844},{"timestamp":1742358900000,"open":13.73434,"high":13.7362,"low":13.73433,"close":13.73589,"volume":167.82000732421875},{"timestamp":1742358960000,"open":13.73606,"high":13.73617,"low":13.7345,"close":13.73506,"volume":117.66999816894531},{"timestamp":1742359020000,"open":13.73506,"high":13.73571,"low":13.7346,"close":13.73566,"volume":72.9800033569336},{"timestamp":1742359080000,"open":13.73501,"high":13.73558,"low":13.73412,"close":13.73489,"volume":66.05000305175781},{"timestamp":1742359140000,"open":13.73473,"high":13.73553,"low":13.73408,"close":13.73408,"volume":48.279998779296875},{"timestamp":1742359200000,"open":13.73408,"high":13.73487,"low":13.73349,"close":13.73378,"volume":114.36000061035156},{"timestamp":1742359260000,"open":13.73411,"high":13.73437,"low":13.73351,"close":13.73369,"volume":54.220001220703125},{"timestamp":1742359320000,"open":13.73386,"high":13.7346,"low":13.73328,"close":13.73419,"volume":136.52000427246094},{"timestamp":1742359380000,"open":13.73421,"high":13.73462,"low":13.73333,"close":13.73333,"volume":22.979999542236328},{"timestamp":1742359440000,"open":13.73327,"high":13.73327,"low":13.73244,"close":13.73266,"volume":20.719999313354492},{"timestamp":1742359500000,"open":13.7325,"high":13.73272,"low":13.7318,"close":13.7322,"volume":61.290000915527344},{"timestamp":1742359560000,"open":13.73221,"high":13.73369,"low":13.73159,"close":13.73181,"volume":109.9000015258789},{"timestamp":1742359620000,"open":13.7316,"high":13.7318,"low":13.7308,"close":13.73156,"volume":25.239999771118164},{"timestamp":1742359680000,"open":13.73156,"high":13.73207,"low":13.73018,"close":13.73103,"volume":55.86000061035156},{"timestamp":1742359740000,"open":13.73101,"high":13.73196,"low":13.73087,"close":13.73178,"volume":36},{"timestamp":1742359800000,"open":13.73145,"high":13.73154,"low":13.73022,"close":13.73075,"volume":67.18000030517578},{"timestamp":1742359860000,"open":13.73042,"high":13.73167,"low":13.72986,"close":13.73043,"volume":130.8000030517578},{"timestamp":1742359920000,"open":13.73025,"high":13.73112,"low":13.73004,"close":13.7306,"volume":144.47999572753906},{"timestamp":1742359980000,"open":13.7306,"high":13.73272,"low":13.7306,"close":13.73272,"volume":90},{"timestamp":1742360040000,"open":13.73233,"high":13.73372,"low":13.73138,"close":13.7325,"volume":167.89999389648438},{"timestamp":1742360100000,"open":13.73234,"high":13.73301,"low":13.73126,"close":13.73148,"volume":101.9000015258789},{"timestamp":1742360160000,"open":13.73181,"high":13.73331,"low":13.73132,"close":13.73331,"volume":112.5999984741211},{"timestamp":1742360220000,"open":13.73333,"high":13.73387,"low":13.73279,"close":13.73337,"volume":85.5},{"timestamp":1742360280000,"open":13.73321,"high":13.73333,"low":13.73197,"close":13.73255,"volume":118.16000366210938},{"timestamp":1742360340000,"open":13.73255,"high":13.73289,"low":13.73212,"close":13.73277,"volume":55.79999923706055},{"timestamp":1742360400000,"open":13.73261,"high":13.73321,"low":13.73182,"close":13.73242,"volume":100.81999969482422},{"timestamp":1742360460000,"open":13.73242,"high":13.73306,"low":13.73096,"close":13.73185,"volume":166.97999572753906},{"timestamp":1742360520000,"open":13.73185,"high":13.73218,"low":13.73032,"close":13.7305,"volume":221.44000244140625},{"timestamp":1742360580000,"open":13.7305,"high":13.73109,"low":13.72866,"close":13.72996,"volume":90.94999694824219},{"timestamp":1742360640000,"open":13.72982,"high":13.7309,"low":13.72843,"close":13.7297,"volume":144.6699981689453},{"timestamp":1742360700000,"open":13.7297,"high":13.73052,"low":13.72764,"close":13.72871,"volume":146.14999389648438},{"timestamp":1742360760000,"open":13.72903,"high":13.73022,"low":13.72843,"close":13.72896,"volume":286.1400146484375},{"timestamp":1742360820000,"open":13.72952,"high":13.73023,"low":13.72876,"close":13.72936,"volume":171.33999633789062},{"timestamp":1742360880000,"open":13.72968,"high":13.73005,"low":13.72793,"close":13.72913,"volume":113.7300033569336},{"timestamp":1742360940000,"open":13.72926,"high":13.73002,"low":13.72848,"close":13.7287,"volume":136.44000244140625},{"timestamp":1742361000000,"open":13.72849,"high":13.72973,"low":13.7281,"close":13.72883,"volume":68.25},{"timestamp":1742361060000,"open":13.72908,"high":13.72908,"low":13.72668,"close":13.72745,"volume":133.30999755859375},{"timestamp":1742361120000,"open":13.72722,"high":13.72775,"low":13.72624,"close":13.72638,"volume":104.81999969482422},{"timestamp":1742361180000,"open":13.72638,"high":13.72691,"low":13.72604,"close":13.72649,"volume":51.86000061035156},{"timestamp":1742361240000,"open":13.72649,"high":13.72741,"low":13.72631,"close":13.72703,"volume":48.68000030517578},{"timestamp":1742361300000,"open":13.7267,"high":13.72703,"low":13.72449,"close":13.72512,"volume":88.70999908447266},{"timestamp":1742361360000,"open":13.72485,"high":13.72651,"low":13.72485,"close":13.72547,"volume":87.80999755859375},{"timestamp":1742361420000,"open":13.72547,"high":13.72676,"low":13.72538,"close":13.72659,"volume":39.130001068115234},{"timestamp":1742361480000,"open":13.7267,"high":13.72672,"low":13.72525,"close":13.72582,"volume":34.119998931884766},{"timestamp":1742361540000,"open":13.72598,"high":13.72768,"low":13.72568,"close":13.7274,"volume":83.70999908447266},{"timestamp":1742361600000,"open":13.7274,"high":13.72844,"low":13.72665,"close":13.72735,"volume":42.77000045776367},{"timestamp":1742361660000,"open":13.72702,"high":13.72783,"low":13.72688,"close":13.72783,"volume":32.7599983215332},{"timestamp":1742361720000,"open":13.72783,"high":13.72852,"low":13.72715,"close":13.72765,"volume":76.88999938964844},{"timestamp":1742361780000,"open":13.72748,"high":13.7283,"low":13.72677,"close":13.72815,"volume":56.84000015258789},{"timestamp":1742361840000,"open":13.72798,"high":13.72852,"low":13.72717,"close":13.72802,"volume":65.5199966430664},{"timestamp":1742361900000,"open":13.72785,"high":13.72836,"low":13.72629,"close":13.72656,"volume":65.5199966430664},{"timestamp":1742361960000,"open":13.72691,"high":13.72789,"low":13.72672,"close":13.72724,"volume":68.66999816894531},{"timestamp":1742362020000,"open":13.72759,"high":13.72759,"low":13.72647,"close":13.72665,"volume":40.939998626708984},{"timestamp":1742362080000,"open":13.72766,"high":13.72806,"low":13.72665,"close":13.72713,"volume":130.5800018310547},{"timestamp":1742362140000,"open":13.72713,"high":13.72809,"low":13.72697,"close":13.72706,"volume":63.70000076293945},{"timestamp":1742362200000,"open":13.72705,"high":13.72705,"low":13.72554,"close":13.72646,"volume":65.05999755859375},{"timestamp":1742362260000,"open":13.72615,"high":13.7269,"low":13.72575,"close":13.72653,"volume":50.04999923706055},{"timestamp":1742362320000,"open":13.72636,"high":13.72746,"low":13.72601,"close":13.72732,"volume":43.68000030517578},{"timestamp":1742362380000,"open":13.72716,"high":13.72841,"low":13.72667,"close":13.72776,"volume":60.5},{"timestamp":1742362440000,"open":13.72808,"high":13.72926,"low":13.72747,"close":13.72842,"volume":63.22999954223633},{"timestamp":1742362500000,"open":13.72841,"high":13.72863,"low":13.72796,"close":13.72828,"volume":42.77000045776367},{"timestamp":1742362560000,"open":13.72812,"high":13.73027,"low":13.72812,"close":13.72886,"volume":35.029998779296875},{"timestamp":1742362620000,"open":13.72887,"high":13.72929,"low":13.72803,"close":13.72929,"volume":91.41000366210938},{"timestamp":1742362680000,"open":13.72896,"high":13.73013,"low":13.72854,"close":13.72964,"volume":41.86000061035156},{"timestamp":1742362740000,"open":13.72965,"high":13.73126,"low":13.72901,"close":13.73031,"volume":126.02999877929688},{"timestamp":1742362800000,"open":13.73031,"high":13.73078,"low":13.72987,"close":13.73024,"volume":85.54000091552734},{"timestamp":1742362860000,"open":13.73041,"high":13.73166,"low":13.72991,"close":13.73055,"volume":106.2300033569336},{"timestamp":1742362920000,"open":13.73071,"high":13.73101,"low":13.73006,"close":13.7305,"volume":122.61000061035156},{"timestamp":1742362980000,"open":13.73083,"high":13.73087,"low":13.72981,"close":13.73013,"volume":113.97000122070312},{"timestamp":1742363040000,"open":13.73016,"high":13.73065,"low":13.72977,"close":13.72984,"volume":48.63999938964844},{"timestamp":1742363100000,"open":13.73022,"high":13.73074,"low":13.7295,"close":13.72968,"volume":67.33000183105469},{"timestamp":1742363160000,"open":13.73006,"high":13.73028,"low":13.72934,"close":13.73001,"volume":45.720001220703125},{"timestamp":1742363220000,"open":13.73001,"high":13.73004,"low":13.72889,"close":13.72889,"volume":53.22999954223633},{"timestamp":1742363280000,"open":13.7287,"high":13.72987,"low":13.7287,"close":13.72945,"volume":53.20000076293945},{"timestamp":1742363340000,"open":13.72909,"high":13.72961,"low":13.72859,"close":13.72879,"volume":50.04999923706055},{"timestamp":1742363400000,"open":13.72895,"high":13.7291,"low":13.72802,"close":13.72834,"volume":39.58000183105469},{"timestamp":1742363460000,"open":13.72819,"high":13.72895,"low":13.72798,"close":13.72823,"volume":48.22999954223633},{"timestamp":1742363520000,"open":13.72807,"high":13.7294,"low":13.72807,"close":13.72831,"volume":28.209999084472656},{"timestamp":1742363580000,"open":13.72831,"high":13.72849,"low":13.72725,"close":13.72807,"volume":71.61000061035156},{"timestamp":1742363640000,"open":13.72774,"high":13.72831,"low":13.72728,"close":13.72814,"volume":53.689998626708984},{"timestamp":1742363700000,"open":13.72798,"high":13.72803,"low":13.72663,"close":13.72778,"volume":49.130001068115234},{"timestamp":1742363760000,"open":13.72774,"high":13.72808,"low":13.72705,"close":13.72768,"volume":35.4900016784668},{"timestamp":1742363820000,"open":13.72734,"high":13.72759,"low":13.72581,"close":13.72722,"volume":79.16999816894531},{"timestamp":1742363880000,"open":13.72738,"high":13.72845,"low":13.72709,"close":13.72775,"volume":76.44000244140625},{"timestamp":1742363940000,"open":13.72769,"high":13.72858,"low":13.72744,"close":13.72835,"volume":75.41000366210938},{"timestamp":1742364000000,"open":13.72861,"high":13.72987,"low":13.72823,"close":13.72954,"volume":76.97000122070312},{"timestamp":1742364060000,"open":13.72955,"high":13.72971,"low":13.7269,"close":13.72746,"volume":72.75},{"timestamp":1742364120000,"open":13.72763,"high":13.72894,"low":13.72744,"close":13.72776,"volume":108.97000122070312},{"timestamp":1742364180000,"open":13.72776,"high":13.72857,"low":13.72569,"close":13.72607,"volume":77.0999984741211},{"timestamp":1742364240000,"open":13.7264,"high":13.7264,"low":13.7215,"close":13.72177,"volume":58.099998474121094},{"timestamp":1742364300000,"open":13.72177,"high":13.7221,"low":13.71812,"close":13.71812,"volume":43.349998474121094},{"timestamp":1742364360000,"open":13.71783,"high":13.71983,"low":13.71517,"close":13.71799,"volume":69.86000061035156},{"timestamp":1742364420000,"open":13.71783,"high":13.71914,"low":13.71671,"close":13.71675,"volume":47.29999923706055},{"timestamp":1742364480000,"open":13.71672,"high":13.71908,"low":13.71666,"close":13.71862,"volume":63.2400016784668},{"timestamp":1742364540000,"open":13.71809,"high":13.72299,"low":13.71809,"close":13.721,"volume":79.51000213623047},{"timestamp":1742364600000,"open":13.721,"high":13.72101,"low":13.71783,"close":13.71783,"volume":55.36000061035156},{"timestamp":1742364660000,"open":13.71784,"high":13.71836,"low":13.71434,"close":13.71565,"volume":28.200000762939453},{"timestamp":1742364720000,"open":13.71581,"high":13.71675,"low":13.7151,"close":13.71567,"volume":24.100000381469727},{"timestamp":1742364780000,"open":13.71567,"high":13.71619,"low":13.71519,"close":13.71619,"volume":15.470000267028809},{"timestamp":1742364840000,"open":13.71586,"high":13.71645,"low":13.71075,"close":13.71429,"volume":94.01000213623047},{"timestamp":1742364900000,"open":13.7143,"high":13.7149,"low":13.71232,"close":13.71268,"volume":48.7599983215332},{"timestamp":1742364960000,"open":13.71235,"high":13.71383,"low":13.71105,"close":13.71137,"volume":71.58999633789062},{"timestamp":1742365020000,"open":13.71105,"high":13.71159,"low":13.71086,"close":13.71159,"volume":12.739999771118164},{"timestamp":1742365080000,"open":13.71211,"high":13.71321,"low":13.7117,"close":13.71273,"volume":54.599998474121094},{"timestamp":1742365140000,"open":13.71236,"high":13.71273,"low":13.71202,"close":13.71212,"volume":39.130001068115234},{"timestamp":1742365200000,"open":13.71212,"high":13.71354,"low":13.71068,"close":13.71095,"volume":174.63999938964844},{"timestamp":1742365260000,"open":13.71066,"high":13.71313,"low":13.7105,"close":13.71078,"volume":116.44000244140625},{"timestamp":1742365320000,"open":13.71062,"high":13.71209,"low":13.71046,"close":13.71195,"volume":65.69999694824219},{"timestamp":1742365380000,"open":13.71163,"high":13.71212,"low":13.71031,"close":13.7108,"volume":54},{"timestamp":1742365440000,"open":13.71096,"high":13.71127,"low":13.71045,"close":13.71045,"volume":26.100000381469727},{"timestamp":1742365500000,"open":13.71061,"high":13.71152,"low":13.70991,"close":13.71103,"volume":62.58000183105469},{"timestamp":1742365560000,"open":13.71086,"high":13.71124,"low":13.70983,"close":13.71058,"volume":68.62999725341797},{"timestamp":1742365620000,"open":13.71058,"high":13.71093,"low":13.70993,"close":13.71075,"volume":53.099998474121094},{"timestamp":1742365680000,"open":13.71058,"high":13.71107,"low":13.71058,"close":13.71075,"volume":11.699999809265137},{"timestamp":1742365740000,"open":13.71075,"high":13.71109,"low":13.71027,"close":13.71109,"volume":44.119998931884766},{"timestamp":1742365800000,"open":13.71149,"high":13.71193,"low":13.71135,"close":13.7114,"volume":33.29999923706055},{"timestamp":1742365860000,"open":13.71156,"high":13.71249,"low":13.71156,"close":13.71217,"volume":32.81999969482422},{"timestamp":1742365920000,"open":13.712,"high":13.71217,"low":13.71135,"close":13.71184,"volume":18},{"timestamp":1742365980000,"open":13.71184,"high":13.71289,"low":13.71152,"close":13.71241,"volume":89.0999984741211},{"timestamp":1742366040000,"open":13.71241,"high":13.71257,"low":13.71053,"close":13.71109,"volume":44.099998474121094},{"timestamp":1742366100000,"open":13.7111,"high":13.71144,"low":13.70964,"close":13.71013,"volume":43.20000076293945},{"timestamp":1742366160000,"open":13.71013,"high":13.71062,"low":13.70964,"close":13.71061,"volume":32.400001525878906},{"timestamp":1742366220000,"open":13.71078,"high":13.71094,"low":13.71061,"close":13.71094,"volume":11.699999809265137},{"timestamp":1742366280000,"open":13.7111,"high":13.71261,"low":13.71078,"close":13.71086,"volume":45.900001525878906},{"timestamp":1742366340000,"open":13.71102,"high":13.71102,"low":13.71004,"close":13.71004,"volume":48.599998474121094},{"timestamp":1742366400000,"open":13.71037,"high":13.71204,"low":13.70988,"close":13.71187,"volume":73.80000305175781},{"timestamp":1742366460000,"open":13.71171,"high":13.71361,"low":13.71171,"close":13.71296,"volume":57.619998931884766},{"timestamp":1742366520000,"open":13.71278,"high":13.7141,"low":13.71171,"close":13.71261,"volume":85.5199966430664},{"timestamp":1742366580000,"open":13.71252,"high":13.71356,"low":13.71243,"close":13.71323,"volume":70.19999694824219},{"timestamp":1742366640000,"open":13.7134,"high":13.71372,"low":13.71268,"close":13.71285,"volume":45},{"timestamp":1742366700000,"open":13.71285,"high":13.71285,"low":13.71187,"close":13.71191,"volume":49.5099983215332},{"timestamp":1742366760000,"open":13.71159,"high":13.71219,"low":13.71158,"close":13.71219,"volume":29.739999771118164},{"timestamp":1742366820000,"open":13.71228,"high":13.71303,"low":13.71195,"close":13.71286,"volume":19.799999237060547},{"timestamp":1742366880000,"open":13.71279,"high":13.71279,"low":13.71186,"close":13.71241,"volume":45.9900016784668},{"timestamp":1742366940000,"open":13.71257,"high":13.71334,"low":13.71123,"close":13.71156,"volume":71.47000122070312},{"timestamp":1742367000000,"open":13.71139,"high":13.71228,"low":13.71116,"close":13.7118,"volume":23.65999984741211},{"timestamp":1742367060000,"open":13.71196,"high":13.71207,"low":13.71051,"close":13.71065,"volume":26.389999389648438},{"timestamp":1742367120000,"open":13.71065,"high":13.7122,"low":13.71016,"close":13.71156,"volume":49.130001068115234},{"timestamp":1742367180000,"open":13.71155,"high":13.71379,"low":13.71153,"close":13.71379,"volume":40.95000076293945},{"timestamp":1742367240000,"open":13.71379,"high":13.71488,"low":13.71336,"close":13.71472,"volume":83.72000122070312},{"timestamp":1742367300000,"open":13.71471,"high":13.7162,"low":13.71439,"close":13.71604,"volume":64.61000061035156},{"timestamp":1742367360000,"open":13.71588,"high":13.71624,"low":13.71491,"close":13.71514,"volume":118.30000305175781},{"timestamp":1742367420000,"open":13.71514,"high":13.71746,"low":13.71514,"close":13.71706,"volume":89.1500015258789},{"timestamp":1742367480000,"open":13.71689,"high":13.7186,"low":13.7164,"close":13.71828,"volume":111.5999984741211},{"timestamp":1742367540000,"open":13.71828,"high":13.71861,"low":13.71786,"close":13.71838,"volume":200.6999969482422},{"timestamp":1742367600000,"open":13.71839,"high":13.71912,"low":13.71692,"close":13.71817,"volume":97.22000122070312},{"timestamp":1742367660000,"open":13.71817,"high":13.7203,"low":13.71612,"close":13.7203,"volume":138.60000610351562},{"timestamp":1742367720000,"open":13.72005,"high":13.72045,"low":13.71819,"close":13.72004,"volume":143.10000610351562},{"timestamp":1742367780000,"open":13.72002,"high":13.72182,"low":13.71942,"close":13.72149,"volume":85.5999984741211},{"timestamp":1742367840000,"open":13.72149,"high":13.72451,"low":13.72149,"close":13.72358,"volume":81},{"timestamp":1742367900000,"open":13.72342,"high":13.72798,"low":13.72293,"close":13.72776,"volume":93.4000015258789},{"timestamp":1742367960000,"open":13.7276,"high":13.72857,"low":13.72647,"close":13.72845,"volume":104.30000305175781},{"timestamp":1742368020000,"open":13.72862,"high":13.73131,"low":13.72845,"close":13.73107,"volume":93.19999694824219},{"timestamp":1742368080000,"open":13.73091,"high":13.73138,"low":13.72912,"close":13.73088,"volume":77.25},{"timestamp":1742368140000,"open":13.73104,"high":13.73203,"low":13.72951,"close":13.73158,"volume":108.5},{"timestamp":1742368200000,"open":13.73105,"high":13.73109,"low":13.72826,"close":13.72908,"volume":127.69999694824219},{"timestamp":1742368260000,"open":13.72935,"high":13.7309,"low":13.72866,"close":13.7305,"volume":80.25},{"timestamp":1742368320000,"open":13.73066,"high":13.73066,"low":13.72646,"close":13.72723,"volume":69.16999816894531},{"timestamp":1742368380000,"open":13.72783,"high":13.72897,"low":13.72673,"close":13.72866,"volume":69.83000183105469},{"timestamp":1742368440000,"open":13.72882,"high":13.73167,"low":13.72825,"close":13.73167,"volume":76.95999908447266},{"timestamp":1742368500000,"open":13.73183,"high":13.73481,"low":13.73013,"close":13.73394,"volume":56.2599983215332},{"timestamp":1742368560000,"open":13.7337,"high":13.73478,"low":13.73332,"close":13.73407,"volume":64},{"timestamp":1742368620000,"open":13.73407,"high":13.73594,"low":13.7335,"close":13.73561,"volume":62.9900016784668},{"timestamp":1742368680000,"open":13.73577,"high":13.7382,"low":13.73485,"close":13.73601,"volume":83.16999816894531},{"timestamp":1742368740000,"open":13.73632,"high":13.73667,"low":13.73515,"close":13.73667,"volume":65.9800033569336},{"timestamp":1742368800000,"open":13.73684,"high":13.73696,"low":13.73439,"close":13.73532,"volume":92.75},{"timestamp":1742368860000,"open":13.73515,"high":13.73758,"low":13.73262,"close":13.73278,"volume":90.23999786376953},{"timestamp":1742368920000,"open":13.73278,"high":13.73575,"low":13.73277,"close":13.7343,"volume":73.08999633789062},{"timestamp":1742368980000,"open":13.73397,"high":13.73561,"low":13.73336,"close":13.73476,"volume":116.23999786376953},{"timestamp":1742369040000,"open":13.73476,"high":13.73655,"low":13.73389,"close":13.73639,"volume":71.33000183105469},{"timestamp":1742369100000,"open":13.73639,"high":13.73718,"low":13.73622,"close":13.73666,"volume":83},{"timestamp":1742369160000,"open":13.73666,"high":13.73825,"low":13.73572,"close":13.73605,"volume":92.33999633789062},{"timestamp":1742369220000,"open":13.73605,"high":13.73661,"low":13.73455,"close":13.73661,"volume":103.55000305175781},{"timestamp":1742369280000,"open":13.73661,"high":13.73661,"low":13.73502,"close":13.73611,"volume":73.1500015258789},{"timestamp":1742369340000,"open":13.73611,"high":13.7385,"low":13.73579,"close":13.73619,"volume":77.4000015258789},{"timestamp":1742369400000,"open":13.73607,"high":13.73815,"low":13.73483,"close":13.73608,"volume":87.31999969482422},{"timestamp":1742369460000,"open":13.73592,"high":13.73624,"low":13.73355,"close":13.73529,"volume":79.73999786376953},{"timestamp":1742369520000,"open":13.73529,"high":13.73529,"low":13.73304,"close":13.73449,"volume":86.41999816894531},{"timestamp":1742369580000,"open":13.73498,"high":13.73851,"low":13.73498,"close":13.73772,"volume":61.20000076293945},{"timestamp":1742369640000,"open":13.73739,"high":13.73968,"low":13.7369,"close":13.73765,"volume":90.08000183105469},{"timestamp":1742369700000,"open":13.73797,"high":13.73904,"low":13.73735,"close":13.73817,"volume":109.54000091552734},{"timestamp":1742369760000,"open":13.73817,"high":13.75153,"low":13.73785,"close":13.75153,"volume":152.10000610351562},{"timestamp":1742369820000,"open":13.75137,"high":13.75766,"low":13.75112,"close":13.75634,"volume":287.1000061035156},{"timestamp":1742369880000,"open":13.75601,"high":13.75859,"low":13.75427,"close":13.75653,"volume":202.5},{"timestamp":1742369940000,"open":13.75652,"high":13.76021,"low":13.75562,"close":13.75769,"volume":163.8000030517578},{"timestamp":1742370000000,"open":13.75744,"high":13.75788,"low":13.75408,"close":13.75703,"volume":178.1999969482422},{"timestamp":1742370060000,"open":13.75679,"high":13.75948,"low":13.75637,"close":13.75895,"volume":169.1999969482422},{"timestamp":1742370120000,"open":13.75895,"high":13.76807,"low":13.75794,"close":13.76742,"volume":213.3000030517578},{"timestamp":1742370180000,"open":13.76696,"high":13.77194,"low":13.76647,"close":13.76772,"volume":220.77999877929688},{"timestamp":1742370240000,"open":13.76822,"high":13.77531,"low":13.76741,"close":13.77405,"volume":194.0500030517578},{"timestamp":1742370300000,"open":13.77405,"high":13.77543,"low":13.77166,"close":13.77543,"volume":135},{"timestamp":1742370360000,"open":13.77543,"high":13.77823,"low":13.77453,"close":13.77631,"volume":104.4000015258789},{"timestamp":1742370420000,"open":13.77631,"high":13.77941,"low":13.77585,"close":13.7781,"volume":175.5},{"timestamp":1742370480000,"open":13.7781,"high":13.78217,"low":13.7781,"close":13.78031,"volume":187.02000427246094},{"timestamp":1742370540000,"open":13.77955,"high":13.7837,"low":13.77474,"close":13.77482,"volume":129.4600067138672},{"timestamp":1742370600000,"open":13.77485,"high":13.77733,"low":13.77256,"close":13.77269,"volume":203.89999389648438},{"timestamp":1742370660000,"open":13.77235,"high":13.7726,"low":13.76692,"close":13.76725,"volume":233.49000549316406},{"timestamp":1742370720000,"open":13.76758,"high":13.76853,"low":13.76522,"close":13.76693,"volume":244.77000427246094},{"timestamp":1742370780000,"open":13.76711,"high":13.77037,"low":13.76649,"close":13.76925,"volume":235.6300048828125},{"timestamp":1742370840000,"open":13.76925,"high":13.771,"low":13.76557,"close":13.76662,"volume":216.2100067138672},{"timestamp":1742370900000,"open":13.76662,"high":13.7683,"low":13.76376,"close":13.7646,"volume":148.60000610351562},{"timestamp":1742370960000,"open":13.76461,"high":13.76802,"low":13.76443,"close":13.7672,"volume":94.48999786376953},{"timestamp":1742371020000,"open":13.76746,"high":13.76914,"low":13.76662,"close":13.76741,"volume":93.16000366210938},{"timestamp":1742371080000,"open":13.76758,"high":13.77504,"low":13.76758,"close":13.77438,"volume":108.9000015258789},{"timestamp":1742371140000,"open":13.77405,"high":13.77695,"low":13.77337,"close":13.77512,"volume":103.55999755859375},{"timestamp":1742371200000,"open":13.7755,"high":13.7755,"low":13.76791,"close":13.76807,"volume":213.0500030517578},{"timestamp":1742371260000,"open":13.76781,"high":13.76781,"low":13.7632,"close":13.76417,"volume":189.8699951171875},{"timestamp":1742371320000,"open":13.76449,"high":13.76449,"low":13.76055,"close":13.76093,"volume":154.52000427246094},{"timestamp":1742371380000,"open":13.76109,"high":13.76109,"low":13.75554,"close":13.75638,"volume":180.6199951171875},{"timestamp":1742371440000,"open":13.75638,"high":13.75724,"low":13.75262,"close":13.75314,"volume":148.8000030517578},{"timestamp":1742371500000,"open":13.75297,"high":13.75418,"low":13.74861,"close":13.75019,"volume":110.5999984741211},{"timestamp":1742371560000,"open":13.75045,"high":13.75161,"low":13.74713,"close":13.74713,"volume":102.63999938964844},{"timestamp":1742371620000,"open":13.74736,"high":13.7498,"low":13.74725,"close":13.74764,"volume":85.5},{"timestamp":1742371680000,"open":13.7481,"high":13.75113,"low":13.74624,"close":13.74973,"volume":117},{"timestamp":1742371740000,"open":13.75071,"high":13.75182,"low":13.7493,"close":13.74946,"volume":92.69999694824219},{"timestamp":1742371800000,"open":13.74913,"high":13.75079,"low":13.748,"close":13.75005,"volume":107.5999984741211},{"timestamp":1742371860000,"open":13.74972,"high":13.75211,"low":13.74914,"close":13.75073,"volume":79.19999694824219},{"timestamp":1742371920000,"open":13.75072,"high":13.75116,"low":13.74882,"close":13.75048,"volume":101.69999694824219},{"timestamp":1742371980000,"open":13.75081,"high":13.75232,"low":13.75013,"close":13.75055,"volume":103.5},{"timestamp":1742372040000,"open":13.75038,"high":13.75038,"low":13.74544,"close":13.74576,"volume":75.63999938964844},{"timestamp":1742372100000,"open":13.74605,"high":13.7467,"low":13.74481,"close":13.74587,"volume":58.7400016784668},{"timestamp":1742372160000,"open":13.74554,"high":13.74628,"low":13.74384,"close":13.7453,"volume":107.20999908447266},{"timestamp":1742372220000,"open":13.7453,"high":13.7453,"low":13.74242,"close":13.74242,"volume":56.279998779296875},{"timestamp":1742372280000,"open":13.74242,"high":13.7438,"low":13.7414,"close":13.74187,"volume":54.849998474121094},{"timestamp":1742372340000,"open":13.74187,"high":13.74204,"low":13.73889,"close":13.73915,"volume":84.08999633789062},{"timestamp":1742372400000,"open":13.73931,"high":13.74038,"low":13.73885,"close":13.74013,"volume":62.560001373291016},{"timestamp":1742372460000,"open":13.73997,"high":13.7422,"low":13.7393,"close":13.7419,"volume":36.900001525878906},{"timestamp":1742372520000,"open":13.7419,"high":13.74329,"low":13.73956,"close":13.73956,"volume":52.65999984741211},{"timestamp":1742372580000,"open":13.7394,"high":13.73972,"low":13.73767,"close":13.73837,"volume":61.75},{"timestamp":1742372640000,"open":13.73837,"high":13.74026,"low":13.73769,"close":13.73994,"volume":89.0999984741211},{"timestamp":1742372700000,"open":13.74003,"high":13.7424,"low":13.73911,"close":13.74063,"volume":72.9000015258789},{"timestamp":1742372760000,"open":13.74074,"high":13.74232,"low":13.74031,"close":13.74055,"volume":67.5},{"timestamp":1742372820000,"open":13.74087,"high":13.74097,"low":13.73905,"close":13.73969,"volume":45},{"timestamp":1742372880000,"open":13.74001,"high":13.74088,"low":13.73912,"close":13.74029,"volume":59.400001525878906},{"timestamp":1742372940000,"open":13.74012,"high":13.74078,"low":13.73836,"close":13.73997,"volume":54.900001525878906},{"timestamp":1742373000000,"open":13.74014,"high":13.74132,"low":13.73786,"close":13.73865,"volume":76.5},{"timestamp":1742373060000,"open":13.73882,"high":13.73945,"low":13.73767,"close":13.73859,"volume":79.19999694824219},{"timestamp":1742373120000,"open":13.73842,"high":13.74308,"low":13.73842,"close":13.74195,"volume":78.30000305175781},{"timestamp":1742373180000,"open":13.74178,"high":13.74544,"low":13.74129,"close":13.74439,"volume":76.5199966430664},{"timestamp":1742373240000,"open":13.74439,"high":13.7456,"low":13.74339,"close":13.7442,"volume":70.19999694824219},{"timestamp":1742373300000,"open":13.74404,"high":13.74586,"low":13.74404,"close":13.7457,"volume":49.5},{"timestamp":1742373360000,"open":13.74553,"high":13.7457,"low":13.74216,"close":13.74433,"volume":105.30000305175781},{"timestamp":1742373420000,"open":13.74442,"high":13.74723,"low":13.74442,"close":13.74652,"volume":77.4000015258789},{"timestamp":1742373480000,"open":13.74669,"high":13.74758,"low":13.7459,"close":13.74739,"volume":77.08000183105469},{"timestamp":1742373540000,"open":13.74764,"high":13.74845,"low":13.7444,"close":13.7455,"volume":69.37999725341797},{"timestamp":1742373600000,"open":13.74523,"high":13.74616,"low":13.74229,"close":13.74232,"volume":100.13999938964844},{"timestamp":1742373660000,"open":13.74242,"high":13.74334,"low":13.73868,"close":13.74045,"volume":115.33999633789062},{"timestamp":1742373720000,"open":13.74061,"high":13.74125,"low":13.73872,"close":13.74012,"volume":82.87999725341797},{"timestamp":1742373780000,"open":13.73963,"high":13.74049,"low":13.73815,"close":13.73982,"volume":100.81999969482422},{"timestamp":1742373840000,"open":13.73999,"high":13.74015,"low":13.73815,"close":13.7393,"volume":75.69999694824219},{"timestamp":1742373900000,"open":13.73962,"high":13.73987,"low":13.73886,"close":13.73939,"volume":55.36000061035156},{"timestamp":1742373960000,"open":13.7389,"high":13.74618,"low":13.7389,"close":13.74601,"volume":67.5},{"timestamp":1742374020000,"open":13.74618,"high":13.74661,"low":13.74408,"close":13.74425,"volume":64.80000305175781},{"timestamp":1742374080000,"open":13.74424,"high":13.74523,"low":13.74093,"close":13.74101,"volume":145.27999877929688},{"timestamp":1742374140000,"open":13.74101,"high":13.74209,"low":13.73913,"close":13.74151,"volume":158.24000549316406},{"timestamp":1742374200000,"open":13.74171,"high":13.74378,"low":13.74171,"close":13.74316,"volume":64.86000061035156},{"timestamp":1742374260000,"open":13.74332,"high":13.74384,"low":13.74141,"close":13.74384,"volume":57.68000030517578},{"timestamp":1742374320000,"open":13.74393,"high":13.74428,"low":13.74263,"close":13.74416,"volume":60.34000015258789},{"timestamp":1742374380000,"open":13.74391,"high":13.74542,"low":13.74356,"close":13.74467,"volume":65.69999694824219},{"timestamp":1742374440000,"open":13.74467,"high":13.74533,"low":13.7423,"close":13.74316,"volume":52.20000076293945},{"timestamp":1742374500000,"open":13.7435,"high":13.74752,"low":13.7435,"close":13.74698,"volume":60.29999923706055},{"timestamp":1742374560000,"open":13.74649,"high":13.74885,"low":13.7464,"close":13.74846,"volume":62.099998474121094},{"timestamp":1742374620000,"open":13.74825,"high":13.75108,"low":13.74746,"close":13.74903,"volume":79.19999694824219},{"timestamp":1742374680000,"open":13.74924,"high":13.74995,"low":13.74848,"close":13.74913,"volume":71.0999984741211},{"timestamp":1742374740000,"open":13.7493,"high":13.7511,"low":13.74881,"close":13.74995,"volume":60.29999923706055},{"timestamp":1742374800000,"open":13.74995,"high":13.75344,"low":13.74974,"close":13.75121,"volume":91.80999755859375},{"timestamp":1742374860000,"open":13.75074,"high":13.75139,"low":13.74959,"close":13.7501,"volume":95.95999908447266},{"timestamp":1742374920000,"open":13.75008,"high":13.75026,"low":13.74754,"close":13.74754,"volume":97.81999969482422},{"timestamp":1742374980000,"open":13.74819,"high":13.74849,"low":13.74565,"close":13.74565,"volume":112.55999755859375},{"timestamp":1742375040000,"open":13.74589,"high":13.74876,"low":13.74589,"close":13.74806,"volume":66.5999984741211},{"timestamp":1742375100000,"open":13.74805,"high":13.75006,"low":13.74712,"close":13.74941,"volume":97.69999694824219},{"timestamp":1742375160000,"open":13.74908,"high":13.75006,"low":13.74844,"close":13.75006,"volume":55.36000061035156},{"timestamp":1742375220000,"open":13.75015,"high":13.75015,"low":13.74827,"close":13.74838,"volume":60.880001068115234},{"timestamp":1742375280000,"open":13.74882,"high":13.74986,"low":13.74801,"close":13.74953,"volume":99.5},{"timestamp":1742375340000,"open":13.74969,"high":13.74988,"low":13.74866,"close":13.74886,"volume":51.439998626708984},{"timestamp":1742375400000,"open":13.74902,"high":13.75354,"low":13.74842,"close":13.75286,"volume":59.119998931884766},{"timestamp":1742375460000,"open":13.75284,"high":13.75364,"low":13.75123,"close":13.75139,"volume":67.83999633789062},{"timestamp":1742375520000,"open":13.75156,"high":13.75303,"low":13.75156,"close":13.75205,"volume":61.18000030517578},{"timestamp":1742375580000,"open":13.75205,"high":13.75364,"low":13.75205,"close":13.75364,"volume":73.37999725341797},{"timestamp":1742375640000,"open":13.75348,"high":13.75408,"low":13.75261,"close":13.75288,"volume":59.13999938964844},{"timestamp":1742375700000,"open":13.75305,"high":13.75445,"low":13.74953,"close":13.75002,"volume":96.33999633789062},{"timestamp":1742375760000,"open":13.75035,"high":13.75041,"low":13.74799,"close":13.74858,"volume":99.33000183105469},{"timestamp":1742375820000,"open":13.74882,"high":13.75072,"low":13.74752,"close":13.74865,"volume":82.62000274658203},{"timestamp":1742375880000,"open":13.74898,"high":13.75057,"low":13.74832,"close":13.74832,"volume":100.87999725341797},{"timestamp":1742375940000,"open":13.74881,"high":13.74898,"low":13.74626,"close":13.74722,"volume":109.04000091552734},{"timestamp":1742376000000,"open":13.74723,"high":13.74981,"low":13.74709,"close":13.74948,"volume":96.55999755859375},{"timestamp":1742376060000,"open":13.74948,"high":13.74948,"low":13.74514,"close":13.7453,"volume":135.97999572753906},{"timestamp":1742376120000,"open":13.74529,"high":13.74579,"low":13.74356,"close":13.74374,"volume":99.27999877929688},{"timestamp":1742376180000,"open":13.7435,"high":13.74376,"low":13.7418,"close":13.74284,"volume":111.95999908447266},{"timestamp":1742376240000,"open":13.74251,"high":13.74474,"low":13.74241,"close":13.74423,"volume":70.87999725341797},{"timestamp":1742376300000,"open":13.74423,"high":13.74439,"low":13.7423,"close":13.74263,"volume":81.04000091552734},{"timestamp":1742376360000,"open":13.74263,"high":13.74307,"low":13.7405,"close":13.7405,"volume":73.12000274658203},{"timestamp":1742376420000,"open":13.74049,"high":13.74401,"low":13.74049,"close":13.74384,"volume":67.95999908447266},{"timestamp":1742376480000,"open":13.74417,"high":13.74417,"low":13.7419,"close":13.74248,"volume":52.880001068115234},{"timestamp":1742376540000,"open":13.74215,"high":13.74331,"low":13.73954,"close":13.74008,"volume":84.26000213623047},{"timestamp":1742376600000,"open":13.74008,"high":13.741,"low":13.73953,"close":13.74001,"volume":56.16999816894531},{"timestamp":1742376660000,"open":13.73984,"high":13.74049,"low":13.73914,"close":13.7393,"volume":99.16999816894531},{"timestamp":1742376720000,"open":13.73947,"high":13.73947,"low":13.73667,"close":13.73735,"volume":103.5999984741211},{"timestamp":1742376780000,"open":13.73751,"high":13.73801,"low":13.73703,"close":13.73751,"volume":51.900001525878906},{"timestamp":1742376840000,"open":13.73734,"high":13.73809,"low":13.73678,"close":13.73711,"volume":28.420000076293945},{"timestamp":1742376900000,"open":13.7371,"high":13.73961,"low":13.73669,"close":13.73945,"volume":40.599998474121094},{"timestamp":1742376960000,"open":13.73945,"high":13.73994,"low":13.73713,"close":13.7378,"volume":76.5199966430664},{"timestamp":1742377020000,"open":13.73747,"high":13.73907,"low":13.7373,"close":13.73761,"volume":66.76000213623047},{"timestamp":1742377080000,"open":13.7376,"high":13.73921,"low":13.73692,"close":13.73873,"volume":64.41999816894531},{"timestamp":1742377140000,"open":13.7389,"high":13.7393,"low":13.73635,"close":13.73635,"volume":46.84000015258789},{"timestamp":1742377200000,"open":13.73625,"high":13.73821,"low":13.73625,"close":13.73709,"volume":44.720001220703125},{"timestamp":1742377260000,"open":13.73693,"high":13.73929,"low":13.73611,"close":13.73882,"volume":68.95999908447266},{"timestamp":1742377320000,"open":13.73898,"high":13.74056,"low":13.73898,"close":13.73944,"volume":68.54000091552734},{"timestamp":1742377380000,"open":13.73944,"high":13.74145,"low":13.73892,"close":13.74039,"volume":61.2599983215332},{"timestamp":1742377440000,"open":13.74072,"high":13.74109,"low":13.74006,"close":13.74077,"volume":78.5199966430664},{"timestamp":1742377500000,"open":13.74077,"high":13.74183,"low":13.74026,"close":13.74051,"volume":72.19999694824219},{"timestamp":1742377560000,"open":13.74033,"high":13.74227,"low":13.73987,"close":13.74196,"volume":50.540000915527344},{"timestamp":1742377620000,"open":13.74196,"high":13.74212,"low":13.74062,"close":13.74097,"volume":72.58000183105469},{"timestamp":1742377680000,"open":13.74097,"high":13.74097,"low":13.73967,"close":13.74061,"volume":49.540000915527344},{"timestamp":1742377740000,"open":13.74051,"high":13.74139,"low":13.7404,"close":13.74099,"volume":47.86000061035156},{"timestamp":1742377800000,"open":13.74122,"high":13.74139,"low":13.74066,"close":13.74114,"volume":60.7599983215332},{"timestamp":1742377860000,"open":13.7413,"high":13.74176,"low":13.73834,"close":13.73866,"volume":100.86000061035156},{"timestamp":1742377920000,"open":13.7385,"high":13.74036,"low":13.73658,"close":13.73723,"volume":98.62000274658203},{"timestamp":1742377980000,"open":13.73739,"high":13.73886,"low":13.73706,"close":13.73821,"volume":98.13999938964844},{"timestamp":1742378040000,"open":13.73837,"high":13.74155,"low":13.73837,"close":13.74109,"volume":118.80000305175781},{"timestamp":1742378100000,"open":13.74082,"high":13.74393,"low":13.74082,"close":13.74393,"volume":116.19999694824219},{"timestamp":1742378160000,"open":13.74409,"high":13.74425,"low":13.74175,"close":13.74409,"volume":80.72000122070312},{"timestamp":1742378220000,"open":13.74393,"high":13.74485,"low":13.74256,"close":13.74354,"volume":54.040000915527344},{"timestamp":1742378280000,"open":13.74354,"high":13.74436,"low":13.74079,"close":13.74179,"volume":104.62000274658203},{"timestamp":1742378340000,"open":13.74179,"high":13.74252,"low":13.73871,"close":13.73871,"volume":72.30000305175781},{"timestamp":1742378400000,"open":13.73811,"high":13.74419,"low":13.73643,"close":13.74375,"volume":143.7100067138672},{"timestamp":1742378460000,"open":13.74407,"high":13.74869,"low":13.74361,"close":13.74799,"volume":120.69999694824219},{"timestamp":1742378520000,"open":13.74782,"high":13.74782,"low":13.74605,"close":13.74623,"volume":75.9000015258789},{"timestamp":1742378580000,"open":13.7464,"high":13.74975,"low":13.7464,"close":13.74924,"volume":68.13999938964844},{"timestamp":1742378640000,"open":13.74924,"high":13.75159,"low":13.74921,"close":13.75159,"volume":62.18000030517578},{"timestamp":1742378700000,"open":13.75157,"high":13.75203,"low":13.7499,"close":13.75053,"volume":85.44000244140625},{"timestamp":1742378760000,"open":13.75069,"high":13.75247,"low":13.75022,"close":13.75104,"volume":83.68000030517578},{"timestamp":1742378820000,"open":13.75104,"high":13.75137,"low":13.74939,"close":13.74955,"volume":84.23999786376953},{"timestamp":1742378880000,"open":13.74955,"high":13.75084,"low":13.74841,"close":13.74897,"volume":86.69999694824219},{"timestamp":1742378940000,"open":13.74848,"high":13.75013,"low":13.74796,"close":13.74957,"volume":63.900001525878906},{"timestamp":1742379000000,"open":13.7494,"high":13.75149,"low":13.74864,"close":13.75149,"volume":98.41999816894531},{"timestamp":1742379060000,"open":13.75116,"high":13.75238,"low":13.75104,"close":13.7517,"volume":56.20000076293945},{"timestamp":1742379120000,"open":13.75169,"high":13.75235,"low":13.74949,"close":13.75021,"volume":110.33999633789062},{"timestamp":1742379180000,"open":13.75005,"high":13.75186,"low":13.74939,"close":13.74951,"volume":95.19999694824219},{"timestamp":1742379240000,"open":13.75,"high":13.75128,"low":13.74868,"close":13.75128,"volume":118.94000244140625},{"timestamp":1742379300000,"open":13.75111,"high":13.75152,"low":13.74991,"close":13.74991,"volume":50.18000030517578},{"timestamp":1742379360000,"open":13.75015,"high":13.75032,"low":13.74803,"close":13.74803,"volume":42.880001068115234},{"timestamp":1742379420000,"open":13.74811,"high":13.74811,"low":13.74677,"close":13.74729,"volume":43.68000030517578},{"timestamp":1742379480000,"open":13.74713,"high":13.74731,"low":13.74442,"close":13.7448,"volume":63.52000045776367},{"timestamp":1742379540000,"open":13.74531,"high":13.74531,"low":13.74341,"close":13.74387,"volume":37.79999923706055},{"timestamp":1742379600000,"open":13.74371,"high":13.74433,"low":13.7434,"close":13.74347,"volume":43.65999984741211},{"timestamp":1742379660000,"open":13.7433,"high":13.74455,"low":13.74161,"close":13.74161,"volume":67.86000061035156},{"timestamp":1742379720000,"open":13.74145,"high":13.74262,"low":13.74145,"close":13.74257,"volume":47.7599983215332},{"timestamp":1742379780000,"open":13.74256,"high":13.74342,"low":13.74168,"close":13.74282,"volume":69.4800033569336},{"timestamp":1742379840000,"open":13.74283,"high":13.74307,"low":13.73997,"close":13.7403,"volume":34.68000030517578},{"timestamp":1742379900000,"open":13.7403,"high":13.74306,"low":13.7403,"close":13.74279,"volume":57.15999984741211},{"timestamp":1742379960000,"open":13.74278,"high":13.74327,"low":13.7418,"close":13.74231,"volume":41.02000045776367},{"timestamp":1742380020000,"open":13.74214,"high":13.74326,"low":13.74188,"close":13.74188,"volume":39.599998474121094},{"timestamp":1742380080000,"open":13.74196,"high":13.745,"low":13.74196,"close":13.745,"volume":51.7599983215332},{"timestamp":1742380140000,"open":13.7445,"high":13.7448,"low":13.74326,"close":13.74413,"volume":47.70000076293945},{"timestamp":1742380200000,"open":13.74413,"high":13.7468,"low":13.74364,"close":13.74364,"volume":55.79999923706055},{"timestamp":1742380260000,"open":13.74364,"high":13.74469,"low":13.74364,"close":13.7445,"volume":47.70000076293945},{"timestamp":1742380320000,"open":13.74434,"high":13.7474,"low":13.74348,"close":13.74348,"volume":71.0999984741211},{"timestamp":1742380380000,"open":13.74331,"high":13.74378,"low":13.74267,"close":13.7436,"volume":61.119998931884766},{"timestamp":1742380440000,"open":13.7436,"high":13.74709,"low":13.7436,"close":13.74455,"volume":60.29999923706055},{"timestamp":1742380500000,"open":13.74454,"high":13.74541,"low":13.74336,"close":13.7442,"volume":53.099998474121094},{"timestamp":1742380560000,"open":13.74404,"high":13.74583,"low":13.74401,"close":13.74583,"volume":42.29999923706055},{"timestamp":1742380620000,"open":13.74567,"high":13.74678,"low":13.74516,"close":13.74662,"volume":49.58000183105469},{"timestamp":1742380680000,"open":13.74645,"high":13.74687,"low":13.74547,"close":13.74581,"volume":59.86000061035156},{"timestamp":1742380740000,"open":13.74581,"high":13.74677,"low":13.74532,"close":13.74637,"volume":48.599998474121094},{"timestamp":1742380800000,"open":13.7462,"high":13.7467,"low":13.7429,"close":13.74306,"volume":50.439998626708984},{"timestamp":1742380860000,"open":13.74274,"high":13.74394,"low":13.74233,"close":13.74359,"volume":29.299999237060547},{"timestamp":1742380920000,"open":13.74342,"high":13.74466,"low":13.7418,"close":13.74181,"volume":52.720001220703125},{"timestamp":1742380980000,"open":13.74197,"high":13.74268,"low":13.74164,"close":13.74235,"volume":53.099998474121094},{"timestamp":1742381040000,"open":13.74234,"high":13.74493,"low":13.7419,"close":13.74362,"volume":54.900001525878906},{"timestamp":1742381100000,"open":13.74362,"high":13.74362,"low":13.74058,"close":13.7431,"volume":76.13999938964844},{"timestamp":1742381160000,"open":13.74343,"high":13.74434,"low":13.7424,"close":13.74353,"volume":55.08000183105469},{"timestamp":1742381220000,"open":13.74369,"high":13.74434,"low":13.74136,"close":13.74205,"volume":59.119998931884766},{"timestamp":1742381280000,"open":13.74221,"high":13.74368,"low":13.74139,"close":13.74155,"volume":55.959999084472656},{"timestamp":1742381340000,"open":13.74148,"high":13.7421,"low":13.74014,"close":13.74077,"volume":67.18000030517578},{"timestamp":1742381400000,"open":13.74033,"high":13.74085,"low":13.73957,"close":13.74008,"volume":45.040000915527344},{"timestamp":1742381460000,"open":13.74008,"high":13.74066,"low":13.7386,"close":13.74034,"volume":54.060001373291016},{"timestamp":1742381520000,"open":13.73985,"high":13.7431,"low":13.73967,"close":13.74217,"volume":40.540000915527344},{"timestamp":1742381580000,"open":13.742,"high":13.74268,"low":13.74104,"close":13.74192,"volume":34.220001220703125},{"timestamp":1742381640000,"open":13.74159,"high":13.74263,"low":13.74159,"close":13.74232,"volume":27.899999618530273},{"timestamp":1742381700000,"open":13.74264,"high":13.74444,"low":13.74214,"close":13.74411,"volume":47.720001220703125},{"timestamp":1742381760000,"open":13.74411,"high":13.74428,"low":13.74315,"close":13.74374,"volume":34.20000076293945},{"timestamp":1742381820000,"open":13.74342,"high":13.74345,"low":13.74214,"close":13.74235,"volume":22.979999542236328},{"timestamp":1742381880000,"open":13.74219,"high":13.74483,"low":13.74203,"close":13.7436,"volume":33.880001068115234},{"timestamp":1742381940000,"open":13.74359,"high":13.74376,"low":13.74259,"close":13.74288,"volume":36.060001373291016},{"timestamp":1742382000000,"open":13.74302,"high":13.74376,"low":13.74253,"close":13.74291,"volume":45.63999938964844},{"timestamp":1742382060000,"open":13.74275,"high":13.74286,"low":13.7415,"close":13.7423,"volume":55.540000915527344},{"timestamp":1742382120000,"open":13.74214,"high":13.74428,"low":13.74095,"close":13.74388,"volume":82.25},{"timestamp":1742382180000,"open":13.74339,"high":13.74528,"low":13.74288,"close":13.74457,"volume":48.779998779296875},{"timestamp":1742382240000,"open":13.74457,"high":13.74457,"low":13.74227,"close":13.74253,"volume":60.20000076293945},{"timestamp":1742382300000,"open":13.74252,"high":13.74253,"low":13.74044,"close":13.74174,"volume":53.97999954223633},{"timestamp":1742382360000,"open":13.74191,"high":13.74216,"low":13.74004,"close":13.74057,"volume":74.76000213623047},{"timestamp":1742382420000,"open":13.74073,"high":13.74139,"low":13.73904,"close":13.74016,"volume":66.87999725341797},{"timestamp":1742382480000,"open":13.74016,"high":13.74129,"low":13.73947,"close":13.741,"volume":90.54000091552734},{"timestamp":1742382540000,"open":13.74116,"high":13.74133,"low":13.73923,"close":13.74061,"volume":80.62000274658203},{"timestamp":1742382600000,"open":13.74061,"high":13.74061,"low":13.73802,"close":13.73819,"volume":53.099998474121094},{"timestamp":1742382660000,"open":13.73851,"high":13.7394,"low":13.7371,"close":13.73758,"volume":61.869998931884766},{"timestamp":1742382720000,"open":13.73758,"high":13.7381,"low":13.73409,"close":13.73442,"volume":67.08999633789062},{"timestamp":1742382780000,"open":13.73429,"high":13.73553,"low":13.73339,"close":13.73484,"volume":111.48999786376953},{"timestamp":1742382840000,"open":13.735,"high":13.73516,"low":13.73013,"close":13.73218,"volume":69.26000213623047},{"timestamp":1742382900000,"open":13.73202,"high":13.7322,"low":13.73038,"close":13.73211,"volume":39.70000076293945},{"timestamp":1742382960000,"open":13.7321,"high":13.73211,"low":13.73106,"close":13.7311,"volume":38.720001220703125},{"timestamp":1742383020000,"open":13.73109,"high":13.73131,"low":13.72952,"close":13.72957,"volume":40.959999084472656},{"timestamp":1742383080000,"open":13.72957,"high":13.73019,"low":13.72771,"close":13.7279,"volume":36.459999084472656},{"timestamp":1742383140000,"open":13.72792,"high":13.72865,"low":13.72676,"close":13.72709,"volume":42.31999969482422},{"timestamp":1742383200000,"open":13.72715,"high":13.7279,"low":13.72574,"close":13.72655,"volume":56.15999984741211},{"timestamp":1742383260000,"open":13.72655,"high":13.7267,"low":13.72466,"close":13.7253,"volume":39.18000030517578},{"timestamp":1742383320000,"open":13.72481,"high":13.72541,"low":13.72425,"close":13.72481,"volume":32.400001525878906},{"timestamp":1742383380000,"open":13.72432,"high":13.72432,"low":13.72239,"close":13.72273,"volume":56.7400016784668},{"timestamp":1742383440000,"open":13.72223,"high":13.72345,"low":13.72161,"close":13.72267,"volume":58.959999084472656},{"timestamp":1742383500000,"open":13.72267,"high":13.72273,"low":13.72087,"close":13.72223,"volume":55.060001373291016},{"timestamp":1742383560000,"open":13.7224,"high":13.72365,"low":13.72008,"close":13.72008,"volume":59.939998626708984},{"timestamp":1742383620000,"open":13.72008,"high":13.72123,"low":13.71831,"close":13.7185,"volume":62.91999816894531},{"timestamp":1742383680000,"open":13.7185,"high":13.72126,"low":13.71728,"close":13.72092,"volume":66.62000274658203},{"timestamp":1742383740000,"open":13.72092,"high":13.72187,"low":13.71881,"close":13.71977,"volume":54.900001525878906},{"timestamp":1742383800000,"open":13.71977,"high":13.722,"low":13.7196,"close":13.72136,"volume":46.58000183105469},{"timestamp":1742383860000,"open":13.7212,"high":13.7212,"low":13.71751,"close":13.71927,"volume":55.2599983215332},{"timestamp":1742383920000,"open":13.71911,"high":13.72025,"low":13.71423,"close":13.71445,"volume":52.119998931884766},{"timestamp":1742383980000,"open":13.71445,"high":13.71681,"low":13.71445,"close":13.7147,"volume":72.44000244140625},{"timestamp":1742384040000,"open":13.71486,"high":13.71563,"low":13.71456,"close":13.71514,"volume":60.58000183105469},{"timestamp":1742384100000,"open":13.7153,"high":13.71571,"low":13.7134,"close":13.71382,"volume":83.0999984741211},{"timestamp":1742384160000,"open":13.71398,"high":13.71409,"low":13.71153,"close":13.71178,"volume":92.51000213623047},{"timestamp":1742384220000,"open":13.71161,"high":13.71161,"low":13.70874,"close":13.70914,"volume":69.75},{"timestamp":1742384280000,"open":13.70898,"high":13.71002,"low":13.70844,"close":13.70907,"volume":70.43000030517578},{"timestamp":1742384340000,"open":13.70924,"high":13.70984,"low":13.70793,"close":13.70968,"volume":63.36000061035156},{"timestamp":1742384400000,"open":13.70984,"high":13.70994,"low":13.70823,"close":13.70828,"volume":51.81999969482422},{"timestamp":1742384460000,"open":13.70828,"high":13.70902,"low":13.70703,"close":13.70703,"volume":39.599998474121094},{"timestamp":1742384520000,"open":13.70708,"high":13.70708,"low":13.70487,"close":13.70497,"volume":57.599998474121094},{"timestamp":1742384580000,"open":13.70497,"high":13.70917,"low":13.70468,"close":13.70617,"volume":62.58000183105469},{"timestamp":1742384640000,"open":13.70544,"high":13.70668,"low":13.70448,"close":13.70654,"volume":74.80000305175781},{"timestamp":1742384700000,"open":13.70655,"high":13.70754,"low":13.70571,"close":13.70675,"volume":96},{"timestamp":1742384760000,"open":13.70708,"high":13.70735,"low":13.70613,"close":13.70613,"volume":40.599998474121094},{"timestamp":1742384820000,"open":13.70596,"high":13.7084,"low":13.70567,"close":13.7084,"volume":32.400001525878906},{"timestamp":1742384880000,"open":13.70839,"high":13.70917,"low":13.70772,"close":13.708,"volume":27.899999618530273},{"timestamp":1742384940000,"open":13.70766,"high":13.70768,"low":13.70661,"close":13.70661,"volume":36.900001525878906},{"timestamp":1742385000000,"open":13.70661,"high":13.70737,"low":13.70266,"close":13.70737,"volume":60.7599983215332},{"timestamp":1742385060000,"open":13.70742,"high":13.70972,"low":13.70607,"close":13.70641,"volume":59.900001525878906},{"timestamp":1742385120000,"open":13.70626,"high":13.70674,"low":13.70406,"close":13.70406,"volume":54.31999969482422},{"timestamp":1742385180000,"open":13.70406,"high":13.70742,"low":13.70406,"close":13.70726,"volume":56.560001373291016},{"timestamp":1742385240000,"open":13.70695,"high":13.7097,"low":13.70678,"close":13.70925,"volume":48.65999984741211},{"timestamp":1742385300000,"open":13.70925,"high":13.70925,"low":13.70343,"close":13.70587,"volume":82.70999908447266},{"timestamp":1742385360000,"open":13.70555,"high":13.70579,"low":13.70344,"close":13.70385,"volume":131.1199951171875},{"timestamp":1742385420000,"open":13.70417,"high":13.7071,"low":13.70159,"close":13.70664,"volume":124.68000030517578},{"timestamp":1742385480000,"open":13.70664,"high":13.70882,"low":13.706,"close":13.7073,"volume":96.76000213623047},{"timestamp":1742385540000,"open":13.70738,"high":13.70768,"low":13.70553,"close":13.7058,"volume":74.66000366210938},{"timestamp":1742385600000,"open":13.70548,"high":13.70968,"low":13.705,"close":13.70851,"volume":92.91999816894531},{"timestamp":1742385660000,"open":13.7083,"high":13.70993,"low":13.70829,"close":13.70847,"volume":91.37999725341797},{"timestamp":1742385720000,"open":13.7081,"high":13.71055,"low":13.70802,"close":13.70809,"volume":70.68000030517578},{"timestamp":1742385780000,"open":13.70809,"high":13.70903,"low":13.70673,"close":13.70864,"volume":63.47999954223633},{"timestamp":1742385840000,"open":13.70863,"high":13.70932,"low":13.7066,"close":13.7066,"volume":51.29999923706055},{"timestamp":1742385900000,"open":13.7066,"high":13.70743,"low":13.70605,"close":13.70613,"volume":69.30000305175781},{"timestamp":1742385960000,"open":13.70655,"high":13.70811,"low":13.70483,"close":13.70795,"volume":83.3499984741211},{"timestamp":1742386020000,"open":13.70817,"high":13.70907,"low":13.70563,"close":13.7061,"volume":89.0999984741211},{"timestamp":1742386080000,"open":13.70594,"high":13.70729,"low":13.70397,"close":13.70611,"volume":64.80000305175781},{"timestamp":1742386140000,"open":13.70611,"high":13.70688,"low":13.70488,"close":13.7063,"volume":67.23999786376953},{"timestamp":1742386200000,"open":13.70615,"high":13.70631,"low":13.70362,"close":13.70372,"volume":76.12000274658203},{"timestamp":1742386260000,"open":13.70372,"high":13.70404,"low":13.70044,"close":13.70144,"volume":116.9000015258789},{"timestamp":1742386320000,"open":13.70128,"high":13.70296,"low":13.69997,"close":13.7005,"volume":80.87999725341797},{"timestamp":1742386380000,"open":13.7005,"high":13.70104,"low":13.69875,"close":13.69959,"volume":63.79999923706055},{"timestamp":1742386440000,"open":13.69925,"high":13.69926,"low":13.69782,"close":13.69828,"volume":74.9800033569336},{"timestamp":1742386500000,"open":13.69801,"high":13.69893,"low":13.69473,"close":13.6956,"volume":116.88999938964844},{"timestamp":1742386560000,"open":13.69576,"high":13.69804,"low":13.69572,"close":13.69652,"volume":76.5},{"timestamp":1742386620000,"open":13.69652,"high":13.69685,"low":13.69352,"close":13.69407,"volume":81.0999984741211},{"timestamp":1742386680000,"open":13.69423,"high":13.69457,"low":13.69327,"close":13.69401,"volume":60.720001220703125},{"timestamp":1742386740000,"open":13.69417,"high":13.69444,"low":13.69292,"close":13.69388,"volume":76.5999984741211},{"timestamp":1742386800000,"open":13.69372,"high":13.69405,"low":13.69163,"close":13.69391,"volume":71.45999908447266},{"timestamp":1742386860000,"open":13.69359,"high":13.69499,"low":13.69317,"close":13.69378,"volume":51},{"timestamp":1742386920000,"open":13.69395,"high":13.69434,"low":13.69225,"close":13.69289,"volume":33.31999969482422},{"timestamp":1742386980000,"open":13.69305,"high":13.69412,"low":13.6927,"close":13.6927,"volume":34.2400016784668},{"timestamp":1742387040000,"open":13.69269,"high":13.69592,"low":13.69126,"close":13.69576,"volume":51.34000015258789},{"timestamp":1742387100000,"open":13.69592,"high":13.6962,"low":13.69406,"close":13.69571,"volume":55.79999923706055},{"timestamp":1742387160000,"open":13.69558,"high":13.69565,"low":13.6932,"close":13.69503,"volume":90.5999984741211},{"timestamp":1742387220000,"open":13.69454,"high":13.69454,"low":13.69334,"close":13.69398,"volume":82.81999969482422},{"timestamp":1742387280000,"open":13.69398,"high":13.69538,"low":13.69398,"close":13.69501,"volume":65.26000213623047},{"timestamp":1742387340000,"open":13.69517,"high":13.69623,"low":13.69474,"close":13.69607,"volume":36.900001525878906},{"timestamp":1742387400000,"open":13.69588,"high":13.6982,"low":13.69495,"close":13.6982,"volume":77.87999725341797},{"timestamp":1742387460000,"open":13.6982,"high":13.69912,"low":13.69714,"close":13.69804,"volume":80.55999755859375},{"timestamp":1742387520000,"open":13.69804,"high":13.69821,"low":13.69712,"close":13.69712,"volume":75.83999633789062},{"timestamp":1742387580000,"open":13.69748,"high":13.69801,"low":13.69588,"close":13.69622,"volume":69.30000305175781},{"timestamp":1742387640000,"open":13.69622,"high":13.69758,"low":13.69548,"close":13.69693,"volume":64.13999938964844},{"timestamp":1742387700000,"open":13.6971,"high":13.6971,"low":13.69453,"close":13.69583,"volume":75.62000274658203},{"timestamp":1742387760000,"open":13.69583,"high":13.70007,"low":13.69583,"close":13.69991,"volume":72.9000015258789},{"timestamp":1742387820000,"open":13.70027,"high":13.70123,"low":13.69921,"close":13.70048,"volume":76.95999908447266},{"timestamp":1742387880000,"open":13.70048,"high":13.70381,"low":13.69916,"close":13.70319,"volume":98.0999984741211},{"timestamp":1742387940000,"open":13.70319,"high":13.70412,"low":13.70286,"close":13.7029,"volume":61.20000076293945},{"timestamp":1742388000000,"open":13.7029,"high":13.70433,"low":13.70145,"close":13.70161,"volume":88.19999694824219},{"timestamp":1742388060000,"open":13.70161,"high":13.70225,"low":13.70014,"close":13.70054,"volume":108},{"timestamp":1742388120000,"open":13.7007,"high":13.70192,"low":13.69904,"close":13.70002,"volume":81},{"timestamp":1742388180000,"open":13.69888,"high":13.70037,"low":13.69855,"close":13.69993,"volume":51.7599983215332},{"timestamp":1742388240000,"open":13.7001,"high":13.70049,"low":13.69915,"close":13.69916,"volume":46.79999923706055},{"timestamp":1742388300000,"open":13.69916,"high":13.70057,"low":13.69916,"close":13.70015,"volume":40.52000045776367},{"timestamp":1742388360000,"open":13.70031,"high":13.70039,"low":13.69893,"close":13.70038,"volume":53.18000030517578},{"timestamp":1742388420000,"open":13.70055,"high":13.70292,"low":13.70036,"close":13.70276,"volume":56.279998779296875},{"timestamp":1742388480000,"open":13.70274,"high":13.70347,"low":13.70248,"close":13.70281,"volume":39.220001220703125},{"timestamp":1742388540000,"open":13.70298,"high":13.70392,"low":13.70232,"close":13.70392,"volume":49.099998474121094},{"timestamp":1742388600000,"open":13.70369,"high":13.70421,"low":13.70111,"close":13.70187,"volume":61.31999969482422},{"timestamp":1742388660000,"open":13.70235,"high":13.70329,"low":13.70008,"close":13.70008,"volume":71.72000122070312},{"timestamp":1742388720000,"open":13.69943,"high":13.69943,"low":13.69696,"close":13.69871,"volume":121.0999984741211},{"timestamp":1742388780000,"open":13.69888,"high":13.69998,"low":13.6986,"close":13.69893,"volume":92.91999816894531},{"timestamp":1742388840000,"open":13.69877,"high":13.69877,"low":13.69479,"close":13.69518,"volume":95.1500015258789},{"timestamp":1742388900000,"open":13.69535,"high":13.69802,"low":13.69488,"close":13.69716,"volume":113.13999938964844},{"timestamp":1742388960000,"open":13.69692,"high":13.69912,"low":13.69624,"close":13.69835,"volume":100.88999938964844},{"timestamp":1742389020000,"open":13.69851,"high":13.69905,"low":13.69333,"close":13.69357,"volume":163.3800048828125},{"timestamp":1742389080000,"open":13.69373,"high":13.69373,"low":13.68646,"close":13.68719,"volume":130.07000732421875},{"timestamp":1742389140000,"open":13.68718,"high":13.6905,"low":13.68562,"close":13.68939,"volume":99.0999984741211},{"timestamp":1742389200000,"open":13.68906,"high":13.69076,"low":13.6884,"close":13.68861,"volume":112.26000213623047},{"timestamp":1742389260000,"open":13.68851,"high":13.68851,"low":13.67852,"close":13.679,"volume":124.56999969482422},{"timestamp":1742389320000,"open":13.67917,"high":13.68108,"low":13.67492,"close":13.67493,"volume":106.22000122070312},{"timestamp":1742389380000,"open":13.67506,"high":13.6798,"low":13.6749,"close":13.67829,"volume":117.72000122070312},{"timestamp":1742389440000,"open":13.67862,"high":13.68299,"low":13.67846,"close":13.68203,"volume":85.94000244140625},{"timestamp":1742389500000,"open":13.68226,"high":13.68257,"low":13.67945,"close":13.6804,"volume":77.54000091552734},{"timestamp":1742389560000,"open":13.68056,"high":13.68239,"low":13.67991,"close":13.6817,"volume":91.91999816894531},{"timestamp":1742389620000,"open":13.6817,"high":13.68272,"low":13.67921,"close":13.68148,"volume":97.77999877929688},{"timestamp":1742389680000,"open":13.68116,"high":13.68422,"low":13.6799,"close":13.68422,"volume":106.41999816894531},{"timestamp":1742389740000,"open":13.68428,"high":13.68472,"low":13.68184,"close":13.6828,"volume":96.31999969482422},{"timestamp":1742389800000,"open":13.68247,"high":13.68247,"low":13.67918,"close":13.68008,"volume":82.19999694824219},{"timestamp":1742389860000,"open":13.68034,"high":13.68325,"low":13.68013,"close":13.68117,"volume":66.26000213623047},{"timestamp":1742389920000,"open":13.68116,"high":13.68194,"low":13.6801,"close":13.68099,"volume":75.58000183105469},{"timestamp":1742389980000,"open":13.68132,"high":13.68165,"low":13.68048,"close":13.68146,"volume":65.69999694824219},{"timestamp":1742390040000,"open":13.68179,"high":13.68213,"low":13.6796,"close":13.67981,"volume":56.400001525878906},{"timestamp":1742390100000,"open":13.67997,"high":13.68323,"low":13.67947,"close":13.68301,"volume":87.04000091552734},{"timestamp":1742390160000,"open":13.68301,"high":13.68301,"low":13.6805,"close":13.68082,"volume":96.76000213623047},{"timestamp":1742390220000,"open":13.68082,"high":13.68156,"low":13.6797,"close":13.68154,"volume":65.83999633789062},{"timestamp":1742390280000,"open":13.68156,"high":13.68618,"low":13.68156,"close":13.68525,"volume":105.81999969482422},{"timestamp":1742390340000,"open":13.68525,"high":13.68674,"low":13.68392,"close":13.68625,"volume":105.54000091552734},{"timestamp":1742390400000,"open":13.68657,"high":13.68834,"low":13.68505,"close":13.68818,"volume":83.04000091552734},{"timestamp":1742390460000,"open":13.68834,"high":13.68885,"low":13.68532,"close":13.68548,"volume":97.05999755859375},{"timestamp":1742390520000,"open":13.68548,"high":13.6861,"low":13.68329,"close":13.68418,"volume":120.08000183105469},{"timestamp":1742390580000,"open":13.68386,"high":13.68412,"low":13.68238,"close":13.68272,"volume":124.86000061035156},{"timestamp":1742390640000,"open":13.68305,"high":13.68465,"low":13.68262,"close":13.6845,"volume":80.73999786376953},{"timestamp":1742390700000,"open":13.6845,"high":13.6845,"low":13.68281,"close":13.68401,"volume":97.58000183105469},{"timestamp":1742390760000,"open":13.68423,"high":13.68576,"low":13.68131,"close":13.68212,"volume":119.13999938964844},{"timestamp":1742390820000,"open":13.68244,"high":13.68376,"low":13.6823,"close":13.68262,"volume":67.58000183105469},{"timestamp":1742390880000,"open":13.68253,"high":13.68343,"low":13.68118,"close":13.68142,"volume":50.619998931884766},{"timestamp":1742390940000,"open":13.68143,"high":13.68343,"low":13.68126,"close":13.68343,"volume":54.13999938964844},{"timestamp":1742391000000,"open":13.68343,"high":13.68406,"low":13.68252,"close":13.68276,"volume":72.45999908447266},{"timestamp":1742391060000,"open":13.68292,"high":13.6839,"low":13.68081,"close":13.68081,"volume":86.62000274658203},{"timestamp":1742391120000,"open":13.68111,"high":13.68399,"low":13.68093,"close":13.68376,"volume":91.76000213623047},{"timestamp":1742391180000,"open":13.6841,"high":13.68476,"low":13.6819,"close":13.68298,"volume":116.86000061035156},{"timestamp":1742391240000,"open":13.68315,"high":13.68683,"low":13.68315,"close":13.68683,"volume":87},{"timestamp":1742391300000,"open":13.68683,"high":13.69318,"low":13.68584,"close":13.693,"volume":89.72000122070312},{"timestamp":1742391360000,"open":13.69367,"high":13.69563,"low":13.6924,"close":13.69467,"volume":72.62000274658203},{"timestamp":1742391420000,"open":13.69483,"high":13.69564,"low":13.69383,"close":13.69548,"volume":81.4800033569336},{"timestamp":1742391480000,"open":13.69564,"high":13.69731,"low":13.69564,"close":13.69633,"volume":104.33999633789062},{"timestamp":1742391540000,"open":13.69661,"high":13.69717,"low":13.69339,"close":13.69388,"volume":118.19999694824219},{"timestamp":1742391600000,"open":13.69395,"high":13.69594,"low":13.69395,"close":13.69521,"volume":107.86000061035156},{"timestamp":1742391660000,"open":13.69488,"high":13.6994,"low":13.69406,"close":13.69844,"volume":127.08000183105469},{"timestamp":1742391720000,"open":13.69871,"high":13.70004,"low":13.69753,"close":13.6998,"volume":133.1999969482422},{"timestamp":1742391780000,"open":13.6998,"high":13.7009,"low":13.69913,"close":13.7009,"volume":78.30000305175781},{"timestamp":1742391840000,"open":13.70106,"high":13.70402,"low":13.70078,"close":13.70327,"volume":96.44000244140625},{"timestamp":1742391900000,"open":13.70347,"high":13.70347,"low":13.69922,"close":13.70114,"volume":112.80999755859375},{"timestamp":1742391960000,"open":13.70137,"high":13.70215,"low":13.70001,"close":13.70012,"volume":106.19999694824219},{"timestamp":1742392020000,"open":13.70023,"high":13.70661,"low":13.70023,"close":13.70598,"volume":77.08000183105469},{"timestamp":1742392080000,"open":13.70598,"high":13.70818,"low":13.70505,"close":13.70713,"volume":98.13999938964844},{"timestamp":1742392140000,"open":13.70687,"high":13.71148,"low":13.70642,"close":13.7109,"volume":92.13999938964844},{"timestamp":1742392200000,"open":13.71106,"high":13.71152,"low":13.70949,"close":13.70991,"volume":89.81999969482422},{"timestamp":1742392260000,"open":13.70975,"high":13.71048,"low":13.7074,"close":13.70988,"volume":72.12000274658203},{"timestamp":1742392320000,"open":13.70988,"high":13.71066,"low":13.70816,"close":13.70946,"volume":83.73999786376953},{"timestamp":1742392380000,"open":13.71015,"high":13.71366,"low":13.71,"close":13.71268,"volume":104.30000305175781},{"timestamp":1742392440000,"open":13.71284,"high":13.71422,"low":13.71152,"close":13.71338,"volume":83.12000274658203},{"timestamp":1742392500000,"open":13.71322,"high":13.71724,"low":13.71277,"close":13.71592,"volume":93.26000213623047},{"timestamp":1742392560000,"open":13.71592,"high":13.71709,"low":13.71445,"close":13.71479,"volume":103.58000183105469},{"timestamp":1742392620000,"open":13.71463,"high":13.71513,"low":13.71212,"close":13.71277,"volume":83.81999969482422},{"timestamp":1742392680000,"open":13.71216,"high":13.7133,"low":13.71071,"close":13.71071,"volume":71.27999877929688},{"timestamp":1742392740000,"open":13.71096,"high":13.71213,"low":13.70982,"close":13.71006,"volume":94.12000274658203},{"timestamp":1742392800000,"open":13.71054,"high":13.71222,"low":13.70741,"close":13.71034,"volume":117.9000015258789},{"timestamp":1742392860000,"open":13.71096,"high":13.71406,"low":13.7109,"close":13.71274,"volume":95.36000061035156},{"timestamp":1742392920000,"open":13.71258,"high":13.71328,"low":13.71102,"close":13.7123,"volume":130.35000610351562},{"timestamp":1742392980000,"open":13.71232,"high":13.71437,"low":13.71196,"close":13.71371,"volume":130.0500030517578},{"timestamp":1742393040000,"open":13.71366,"high":13.7151,"low":13.71339,"close":13.71423,"volume":138.27000427246094},{"timestamp":1742393100000,"open":13.71407,"high":13.71615,"low":13.71337,"close":13.71587,"volume":107.55000305175781},{"timestamp":1742393160000,"open":13.71604,"high":13.71805,"low":13.715,"close":13.71547,"volume":113.66999816894531},{"timestamp":1742393220000,"open":13.71515,"high":13.71622,"low":13.71288,"close":13.71381,"volume":122.98999786376953},{"timestamp":1742393280000,"open":13.7135,"high":13.7135,"low":13.71071,"close":13.71082,"volume":117.80000305175781},{"timestamp":1742393340000,"open":13.71092,"high":13.71146,"low":13.71013,"close":13.71085,"volume":129.89999389648438},{"timestamp":1742393400000,"open":13.71085,"high":13.71085,"low":13.70798,"close":13.70915,"volume":154.10000610351562},{"timestamp":1742393460000,"open":13.70899,"high":13.71124,"low":13.70809,"close":13.71108,"volume":66.95999908447266},{"timestamp":1742393520000,"open":13.7111,"high":13.71204,"low":13.71021,"close":13.71107,"volume":74},{"timestamp":1742393580000,"open":13.71053,"high":13.71086,"low":13.70865,"close":13.70895,"volume":74.4000015258789},{"timestamp":1742393640000,"open":13.70895,"high":13.70993,"low":13.70879,"close":13.7097,"volume":72.05999755859375},{"timestamp":1742393700000,"open":13.70968,"high":13.7111,"low":13.70968,"close":13.71061,"volume":70.41999816894531},{"timestamp":1742393760000,"open":13.71061,"high":13.7128,"low":13.71028,"close":13.71182,"volume":65.5999984741211},{"timestamp":1742393820000,"open":13.7115,"high":13.71328,"low":13.71144,"close":13.71262,"volume":49.34000015258789},{"timestamp":1742393880000,"open":13.71267,"high":13.71284,"low":13.71159,"close":13.71232,"volume":56.08000183105469},{"timestamp":1742393940000,"open":13.71147,"high":13.71209,"low":13.7101,"close":13.71145,"volume":85.62000274658203},{"timestamp":1742394000000,"open":13.71145,"high":13.715,"low":13.7109,"close":13.71484,"volume":47.939998626708984},{"timestamp":1742394060000,"open":13.71474,"high":13.71628,"low":13.71448,"close":13.71482,"volume":84.37999725341797},{"timestamp":1742394120000,"open":13.71466,"high":13.71553,"low":13.71381,"close":13.7145,"volume":56.060001373291016},{"timestamp":1742394180000,"open":13.71433,"high":13.71493,"low":13.71338,"close":13.71436,"volume":71.62000274658203},{"timestamp":1742394240000,"open":13.71468,"high":13.71554,"low":13.71348,"close":13.71538,"volume":68.44000244140625},{"timestamp":1742394300000,"open":13.71538,"high":13.71549,"low":13.71328,"close":13.71328,"volume":52.959999084472656},{"timestamp":1742394360000,"open":13.71327,"high":13.71343,"low":13.71108,"close":13.71108,"volume":60.18000030517578},{"timestamp":1742394420000,"open":13.71092,"high":13.71258,"low":13.71076,"close":13.71234,"volume":59.099998474121094},{"timestamp":1742394480000,"open":13.71218,"high":13.71249,"low":13.71147,"close":13.71177,"volume":51.18000030517578},{"timestamp":1742394540000,"open":13.71177,"high":13.71254,"low":13.71147,"close":13.7124,"volume":84.66000366210938},{"timestamp":1742394600000,"open":13.71258,"high":13.71316,"low":13.71081,"close":13.71218,"volume":82.45999908447266},{"timestamp":1742394660000,"open":13.71213,"high":13.7127,"low":13.70558,"close":13.70658,"volume":134.13999938964844},{"timestamp":1742394720000,"open":13.70651,"high":13.70651,"low":13.70189,"close":13.70391,"volume":105.12999725341797},{"timestamp":1742394780000,"open":13.70358,"high":13.70583,"low":13.70358,"close":13.70526,"volume":44.869998931884766},{"timestamp":1742394840000,"open":13.70526,"high":13.70658,"low":13.7048,"close":13.70565,"volume":36.09000015258789},{"timestamp":1742394900000,"open":13.70598,"high":13.70895,"low":13.70477,"close":13.70846,"volume":64.98999786376953},{"timestamp":1742394960000,"open":13.70846,"high":13.71107,"low":13.70813,"close":13.7097,"volume":76.18000030517578},{"timestamp":1742395020000,"open":13.70987,"high":13.71023,"low":13.70803,"close":13.70803,"volume":53.36000061035156},{"timestamp":1742395080000,"open":13.70803,"high":13.70883,"low":13.70775,"close":13.70832,"volume":28.360000610351562},{"timestamp":1742395140000,"open":13.70831,"high":13.70881,"low":13.70519,"close":13.7052,"volume":36.08000183105469},{"timestamp":1742395200000,"open":13.70474,"high":13.70474,"low":13.70272,"close":13.70276,"volume":57.439998626708984},{"timestamp":1742395260000,"open":13.70292,"high":13.70292,"low":13.70168,"close":13.7019,"volume":38.040000915527344},{"timestamp":1742395320000,"open":13.7021,"high":13.70326,"low":13.70155,"close":13.70155,"volume":59.29999923706055},{"timestamp":1742395380000,"open":13.70137,"high":13.70286,"low":13.69942,"close":13.70237,"volume":99.22000122070312},{"timestamp":1742395440000,"open":13.70237,"high":13.70446,"low":13.70223,"close":13.70413,"volume":78.68000030517578},{"timestamp":1742395500000,"open":13.70387,"high":13.70551,"low":13.70322,"close":13.70524,"volume":71.0999984741211},{"timestamp":1742395560000,"open":13.70525,"high":13.70959,"low":13.70448,"close":13.7091,"volume":63.34000015258789},{"timestamp":1742395620000,"open":13.70883,"high":13.71129,"low":13.70801,"close":13.71129,"volume":50.70000076293945},{"timestamp":1742395680000,"open":13.71064,"high":13.71176,"low":13.70907,"close":13.70941,"volume":81.41999816894531},{"timestamp":1742395740000,"open":13.70941,"high":13.70973,"low":13.70754,"close":13.7082,"volume":93.3499984741211},{"timestamp":1742395800000,"open":13.70837,"high":13.70928,"low":13.70754,"close":13.70912,"volume":69.36000061035156},{"timestamp":1742395860000,"open":13.70944,"high":13.71076,"low":13.70944,"close":13.7106,"volume":72.08000183105469},{"timestamp":1742395920000,"open":13.71076,"high":13.71259,"low":13.70904,"close":13.71002,"volume":150.77999877929688},{"timestamp":1742395980000,"open":13.71034,"high":13.71077,"low":13.7077,"close":13.70805,"volume":125.83999633789062},{"timestamp":1742396040000,"open":13.70829,"high":13.70914,"low":13.70705,"close":13.70777,"volume":85.87999725341797},{"timestamp":1742396100000,"open":13.70762,"high":13.71328,"low":13.70707,"close":13.71256,"volume":95.16000366210938},{"timestamp":1742396160000,"open":13.71235,"high":13.71591,"low":13.71141,"close":13.71408,"volume":71.22000122070312},{"timestamp":1742396220000,"open":13.71374,"high":13.71374,"low":13.7111,"close":13.71197,"volume":83.45999908447266},{"timestamp":1742396280000,"open":13.71172,"high":13.71396,"low":13.71139,"close":13.7137,"volume":76.05000305175781},{"timestamp":1742396340000,"open":13.71354,"high":13.71415,"low":13.71204,"close":13.7126,"volume":111.01000213623047},{"timestamp":1742396400000,"open":13.7126,"high":13.71422,"low":13.71114,"close":13.71345,"volume":88.5},{"timestamp":1742396460000,"open":13.71301,"high":13.71352,"low":13.71101,"close":13.71223,"volume":69.5999984741211},{"timestamp":1742396520000,"open":13.71252,"high":13.7155,"low":13.71216,"close":13.7155,"volume":66.72000122070312},{"timestamp":1742396580000,"open":13.71533,"high":13.71795,"low":13.71485,"close":13.71795,"volume":33.31999969482422},{"timestamp":1742396640000,"open":13.71794,"high":13.72099,"low":13.71794,"close":13.71996,"volume":101.9800033569336},{"timestamp":1742396700000,"open":13.7198,"high":13.7198,"low":13.71158,"close":13.71283,"volume":164.0500030517578},{"timestamp":1742396760000,"open":13.71283,"high":13.71387,"low":13.7111,"close":13.71123,"volume":160.6999969482422},{"timestamp":1742396820000,"open":13.71124,"high":13.71279,"low":13.70981,"close":13.71268,"volume":104.73999786376953},{"timestamp":1742396880000,"open":13.713,"high":13.71324,"low":13.7113,"close":13.7113,"volume":98.37000274658203},{"timestamp":1742396940000,"open":13.71129,"high":13.71311,"low":13.70983,"close":13.71225,"volume":110.41999816894531},{"timestamp":1742397000000,"open":13.71242,"high":13.71281,"low":13.70946,"close":13.71101,"volume":106.26000213623047},{"timestamp":1742397060000,"open":13.71099,"high":13.71136,"low":13.70875,"close":13.71025,"volume":125.30999755859375},{"timestamp":1742397120000,"open":13.71026,"high":13.71135,"low":13.70946,"close":13.71089,"volume":107.76000213623047},{"timestamp":1742397180000,"open":13.71083,"high":13.7122,"low":13.71052,"close":13.71096,"volume":94.0999984741211},{"timestamp":1742397240000,"open":13.71092,"high":13.71207,"low":13.71026,"close":13.71194,"volume":100.44000244140625},{"timestamp":1742397300000,"open":13.71195,"high":13.71272,"low":13.71169,"close":13.71218,"volume":54.540000915527344},{"timestamp":1742397360000,"open":13.71202,"high":13.71354,"low":13.71184,"close":13.71313,"volume":50.91999816894531},{"timestamp":1742397420000,"open":13.71313,"high":13.71631,"low":13.71276,"close":13.71467,"volume":100.83000183105469},{"timestamp":1742397480000,"open":13.71451,"high":13.71541,"low":13.71323,"close":13.71526,"volume":117.63999938964844},{"timestamp":1742397540000,"open":13.71527,"high":13.71558,"low":13.71371,"close":13.71556,"volume":120.16000366210938},{"timestamp":1742397600000,"open":13.71589,"high":13.71611,"low":13.71185,"close":13.71402,"volume":100.83999633789062},{"timestamp":1742397660000,"open":13.71368,"high":13.71566,"low":13.71257,"close":13.71513,"volume":82.70999908447266},{"timestamp":1742397720000,"open":13.71523,"high":13.71532,"low":13.71452,"close":13.71502,"volume":59.81999969482422},{"timestamp":1742397780000,"open":13.71518,"high":13.71658,"low":13.71373,"close":13.71461,"volume":96.69999694824219},{"timestamp":1742397840000,"open":13.71477,"high":13.71507,"low":13.71365,"close":13.71458,"volume":76.5199966430664},{"timestamp":1742397900000,"open":13.71442,"high":13.71726,"low":13.71395,"close":13.7161,"volume":81.9000015258789},{"timestamp":1742397960000,"open":13.7161,"high":13.71687,"low":13.71538,"close":13.71614,"volume":56.720001220703125},{"timestamp":1742398020000,"open":13.71525,"high":13.71801,"low":13.71525,"close":13.71801,"volume":77.44000244140625},{"timestamp":1742398080000,"open":13.71784,"high":13.72003,"low":13.71784,"close":13.71889,"volume":69.02999877929688},{"timestamp":1742398140000,"open":13.71889,"high":13.71987,"low":13.71844,"close":13.71943,"volume":60.7400016784668},{"timestamp":1742398200000,"open":13.71959,"high":13.72082,"low":13.71937,"close":13.72012,"volume":87.37999725341797},{"timestamp":1742398260000,"open":13.72012,"high":13.72296,"low":13.71945,"close":13.71952,"volume":87.30000305175781},{"timestamp":1742398320000,"open":13.71857,"high":13.71913,"low":13.71639,"close":13.71665,"volume":98.37000274658203},{"timestamp":1742398380000,"open":13.71689,"high":13.72171,"low":13.71644,"close":13.71959,"volume":82.6500015258789},{"timestamp":1742398440000,"open":13.71976,"high":13.72415,"low":13.71975,"close":13.72382,"volume":72.19999694824219},{"timestamp":1742398500000,"open":13.72397,"high":13.72645,"low":13.72377,"close":13.72645,"volume":130.14999389648438},{"timestamp":1742398560000,"open":13.72613,"high":13.72954,"low":13.72589,"close":13.72872,"volume":71.30000305175781},{"timestamp":1742398620000,"open":13.72873,"high":13.73097,"low":13.72872,"close":13.73064,"volume":136.9199981689453},{"timestamp":1742398680000,"open":13.73064,"high":13.73222,"low":13.72939,"close":13.73171,"volume":178.94000244140625},{"timestamp":1742398740000,"open":13.73188,"high":13.734,"low":13.73015,"close":13.73262,"volume":182.35000610351562},{"timestamp":1742398800000,"open":13.73267,"high":13.73375,"low":13.73147,"close":13.73194,"volume":148.3000030517578},{"timestamp":1742398860000,"open":13.73198,"high":13.73741,"low":13.73198,"close":13.73702,"volume":142.8699951171875},{"timestamp":1742398920000,"open":13.73707,"high":13.73707,"low":13.73416,"close":13.73568,"volume":133.89999389648438},{"timestamp":1742398980000,"open":13.73567,"high":13.73594,"low":13.73286,"close":13.73286,"volume":158.5800018310547},{"timestamp":1742399040000,"open":13.73319,"high":13.73374,"low":13.73122,"close":13.73235,"volume":139.8699951171875},{"timestamp":1742399100000,"open":13.73235,"high":13.73636,"low":13.73215,"close":13.73636,"volume":103.54000091552734},{"timestamp":1742399160000,"open":13.73629,"high":13.73702,"low":13.73571,"close":13.73631,"volume":127.37999725341797},{"timestamp":1742399220000,"open":13.73671,"high":13.73703,"low":13.73507,"close":13.73677,"volume":173.6199951171875},{"timestamp":1742399280000,"open":13.73636,"high":13.73688,"low":13.73379,"close":13.73442,"volume":161.35000610351562},{"timestamp":1742399340000,"open":13.73474,"high":13.73516,"low":13.73194,"close":13.73478,"volume":99.87999725341797},{"timestamp":1742399400000,"open":13.73461,"high":13.7368,"low":13.73428,"close":13.73592,"volume":75.9800033569336},{"timestamp":1742399460000,"open":13.73608,"high":13.73658,"low":13.73543,"close":13.73544,"volume":59.20000076293945},{"timestamp":1742399520000,"open":13.7353,"high":13.73579,"low":13.73315,"close":13.73512,"volume":82.55999755859375},{"timestamp":1742399580000,"open":13.7348,"high":13.73571,"low":13.73463,"close":13.73561,"volume":86.44000244140625},{"timestamp":1742399640000,"open":13.73529,"high":13.73561,"low":13.7342,"close":13.73499,"volume":91.04000091552734},{"timestamp":1742399700000,"open":13.73516,"high":13.737,"low":13.73477,"close":13.73496,"volume":85.29000091552734},{"timestamp":1742399760000,"open":13.73481,"high":13.73535,"low":13.73257,"close":13.73258,"volume":150.92999267578125},{"timestamp":1742399820000,"open":13.73242,"high":13.73303,"low":13.7267,"close":13.72823,"volume":149.75},{"timestamp":1742399880000,"open":13.72775,"high":13.73117,"low":13.72743,"close":13.72978,"volume":109.97000122070312},{"timestamp":1742399940000,"open":13.72948,"high":13.7335,"low":13.72841,"close":13.73225,"volume":104.2699966430664},{"timestamp":1742400000000,"open":13.73253,"high":13.73256,"low":13.7299,"close":13.73183,"volume":76.30999755859375},{"timestamp":1742400060000,"open":13.73215,"high":13.73215,"low":13.72862,"close":13.72998,"volume":78.63999938964844},{"timestamp":1742400120000,"open":13.73022,"high":13.73257,"low":13.72994,"close":13.73178,"volume":63.290000915527344},{"timestamp":1742400180000,"open":13.73195,"high":13.73398,"low":13.73195,"close":13.733,"volume":48.599998474121094},{"timestamp":1742400240000,"open":13.73292,"high":13.73459,"low":13.73284,"close":13.73393,"volume":45.900001525878906},{"timestamp":1742400300000,"open":13.73362,"high":13.73436,"low":13.73263,"close":13.73326,"volume":44.29999923706055},{"timestamp":1742400360000,"open":13.73342,"high":13.73434,"low":13.73252,"close":13.73396,"volume":43.650001525878906},{"timestamp":1742400420000,"open":13.73395,"high":13.73536,"low":13.7334,"close":13.73401,"volume":80.19999694824219},{"timestamp":1742400480000,"open":13.73405,"high":13.73513,"low":13.73382,"close":13.73496,"volume":45.45000076293945},{"timestamp":1742400540000,"open":13.73496,"high":13.73754,"low":13.73412,"close":13.73738,"volume":66.5999984741211},{"timestamp":1742400600000,"open":13.73721,"high":13.73805,"low":13.73654,"close":13.73753,"volume":78.30000305175781},{"timestamp":1742400660000,"open":13.73746,"high":13.73754,"low":13.73653,"close":13.73668,"volume":88.19999694824219},{"timestamp":1742400720000,"open":13.73667,"high":13.73668,"low":13.73452,"close":13.73496,"volume":85.16999816894531},{"timestamp":1742400780000,"open":13.73496,"high":13.73639,"low":13.73462,"close":13.7361,"volume":57.150001525878906},{"timestamp":1742400840000,"open":13.73577,"high":13.73748,"low":13.73561,"close":13.73697,"volume":62.54999923706055},{"timestamp":1742400900000,"open":13.73664,"high":13.73681,"low":13.73529,"close":13.736,"volume":45.2400016784668},{"timestamp":1742400960000,"open":13.73573,"high":13.73655,"low":13.73363,"close":13.73575,"volume":61.2400016784668},{"timestamp":1742401020000,"open":13.73575,"high":13.73668,"low":13.73537,"close":13.73604,"volume":56.25},{"timestamp":1742401080000,"open":13.73614,"high":13.73659,"low":13.73423,"close":13.73423,"volume":25.65999984741211},{"timestamp":1742401140000,"open":13.73423,"high":13.73531,"low":13.73376,"close":13.73392,"volume":23.860000610351562},{"timestamp":1742401200000,"open":13.73418,"high":13.735,"low":13.73215,"close":13.7336,"volume":44.779998779296875},{"timestamp":1742401260000,"open":13.7336,"high":13.73447,"low":13.73304,"close":13.73393,"volume":53.099998474121094},{"timestamp":1742401320000,"open":13.73402,"high":13.73402,"low":13.73121,"close":13.73125,"volume":65.73999786376953},{"timestamp":1742401380000,"open":13.73158,"high":13.73243,"low":13.73158,"close":13.73185,"volume":21.600000381469727},{"timestamp":1742401440000,"open":13.73187,"high":13.73187,"low":13.72995,"close":13.73013,"volume":28.799999237060547},{"timestamp":1742401500000,"open":13.73036,"high":13.73359,"low":13.73036,"close":13.73342,"volume":46.79999923706055},{"timestamp":1742401560000,"open":13.73342,"high":13.73405,"low":13.7328,"close":13.73308,"volume":47.70000076293945},{"timestamp":1742401620000,"open":13.73298,"high":13.73306,"low":13.73067,"close":13.73176,"volume":61.400001525878906},{"timestamp":1742401680000,"open":13.73193,"high":13.73193,"low":13.73076,"close":13.73099,"volume":34.2400016784668},{"timestamp":1742401740000,"open":13.73159,"high":13.73299,"low":13.73077,"close":13.73094,"volume":57.34000015258789},{"timestamp":1742401800000,"open":13.7308,"high":13.732,"low":13.73033,"close":13.7318,"volume":83.38999938964844},{"timestamp":1742401860000,"open":13.73164,"high":13.7322,"low":13.7313,"close":13.73199,"volume":54.36000061035156},{"timestamp":1742401920000,"open":13.73198,"high":13.73252,"low":13.7309,"close":13.7325,"volume":38.810001373291016},{"timestamp":1742401980000,"open":13.73225,"high":13.73371,"low":13.73159,"close":13.73274,"volume":46.349998474121094},{"timestamp":1742402040000,"open":13.73274,"high":13.73274,"low":13.72873,"close":13.72888,"volume":77.8499984741211},{"timestamp":1742402100000,"open":13.72872,"high":13.72971,"low":13.72605,"close":13.72631,"volume":179.80999755859375},{"timestamp":1742402160000,"open":13.72604,"high":13.72772,"low":13.72593,"close":13.72641,"volume":131},{"timestamp":1742402220000,"open":13.72658,"high":13.7274,"low":13.72609,"close":13.72677,"volume":118.80999755859375},{"timestamp":1742402280000,"open":13.72708,"high":13.72847,"low":13.72519,"close":13.72519,"volume":105.9000015258789},{"timestamp":1742402340000,"open":13.72517,"high":13.72627,"low":13.72405,"close":13.72569,"volume":89.19999694824219},{"timestamp":1742402400000,"open":13.72552,"high":13.72569,"low":13.72241,"close":13.72264,"volume":100.63999938964844},{"timestamp":1742402460000,"open":13.72264,"high":13.72737,"low":13.72227,"close":13.7272,"volume":90.18000030517578},{"timestamp":1742402520000,"open":13.72736,"high":13.72801,"low":13.71951,"close":13.7205,"volume":131.61000061035156},{"timestamp":1742402580000,"open":13.72068,"high":13.73012,"low":13.72068,"close":13.72992,"volume":86.41999816894531},{"timestamp":1742402640000,"open":13.72992,"high":13.72992,"low":13.72747,"close":13.72825,"volume":49.380001068115234},{"timestamp":1742402700000,"open":13.72833,"high":13.73081,"low":13.72833,"close":13.73065,"volume":41.41999816894531},{"timestamp":1742402760000,"open":13.73048,"high":13.73097,"low":13.72965,"close":13.72995,"volume":26.18000030517578},{"timestamp":1742402820000,"open":13.72995,"high":13.73124,"low":13.72989,"close":13.73081,"volume":41.560001373291016},{"timestamp":1742402880000,"open":13.73049,"high":13.73191,"low":13.73047,"close":13.7318,"volume":33.40999984741211},{"timestamp":1742402940000,"open":13.73146,"high":13.73337,"low":13.7313,"close":13.73312,"volume":43.77000045776367},{"timestamp":1742403000000,"open":13.73313,"high":13.7339,"low":13.73161,"close":13.73193,"volume":28.350000381469727},{"timestamp":1742403060000,"open":13.7324,"high":13.73539,"low":13.73173,"close":13.73479,"volume":48.27000045776367},{"timestamp":1742403120000,"open":13.73446,"high":13.73446,"low":13.73126,"close":13.73156,"volume":87.30000305175781},{"timestamp":1742403180000,"open":13.73155,"high":13.73183,"low":13.73062,"close":13.73183,"volume":44.099998474121094},{"timestamp":1742403240000,"open":13.73183,"high":13.73363,"low":13.73116,"close":13.73356,"volume":49.5099983215332},{"timestamp":1742403300000,"open":13.7334,"high":13.73431,"low":13.73316,"close":13.73415,"volume":42.29999923706055},{"timestamp":1742403360000,"open":13.73415,"high":13.73415,"low":13.73145,"close":13.73228,"volume":37.95000076293945},{"timestamp":1742403420000,"open":13.73227,"high":13.73227,"low":13.73097,"close":13.73227,"volume":34},{"timestamp":1742403480000,"open":13.73233,"high":13.73374,"low":13.73167,"close":13.73357,"volume":64.72000122070312},{"timestamp":1742403540000,"open":13.73358,"high":13.7344,"low":13.73083,"close":13.73133,"volume":50.970001220703125},{"timestamp":1742403600000,"open":13.73149,"high":13.73306,"low":13.73133,"close":13.73269,"volume":36.97999954223633},{"timestamp":1742403660000,"open":13.73174,"high":13.73313,"low":13.73043,"close":13.73266,"volume":25.65999984741211},{"timestamp":1742403720000,"open":13.73266,"high":13.73338,"low":13.73141,"close":13.73227,"volume":49.09000015258789},{"timestamp":1742403780000,"open":13.73199,"high":13.73361,"low":13.73174,"close":13.73344,"volume":26.3799991607666},{"timestamp":1742403840000,"open":13.73361,"high":13.73501,"low":13.73312,"close":13.73501,"volume":23.540000915527344},{"timestamp":1742403900000,"open":13.73547,"high":13.73567,"low":13.73311,"close":13.73378,"volume":43.81999969482422},{"timestamp":1742403960000,"open":13.73252,"high":13.7343,"low":13.73252,"close":13.73392,"volume":38.150001525878906},{"timestamp":1742404020000,"open":13.73375,"high":13.73408,"low":13.73234,"close":13.73254,"volume":40.779998779296875},{"timestamp":1742404080000,"open":13.73254,"high":13.73491,"low":13.73238,"close":13.73418,"volume":26.700000762939453},{"timestamp":1742404140000,"open":13.73434,"high":13.7368,"low":13.733,"close":13.7368,"volume":83.80999755859375},{"timestamp":1742404200000,"open":13.73696,"high":13.73867,"low":13.73667,"close":13.73867,"volume":58.7400016784668},{"timestamp":1742404260000,"open":13.73818,"high":13.74428,"low":13.73801,"close":13.7423,"volume":168.02999877929688},{"timestamp":1742404320000,"open":13.74263,"high":13.74297,"low":13.74189,"close":13.74243,"volume":55.20000076293945},{"timestamp":1742404380000,"open":13.74215,"high":13.74285,"low":13.74061,"close":13.74245,"volume":79.6500015258789},{"timestamp":1742404440000,"open":13.74225,"high":13.74256,"low":13.73865,"close":13.73946,"volume":82.62999725341797},{"timestamp":1742404500000,"open":13.7391,"high":13.74239,"low":13.73857,"close":13.74188,"volume":100.38999938964844},{"timestamp":1742404560000,"open":13.74234,"high":13.74788,"low":13.74098,"close":13.74706,"volume":119.44000244140625},{"timestamp":1742404620000,"open":13.74706,"high":13.74984,"low":13.7461,"close":13.74907,"volume":176.75},{"timestamp":1742404680000,"open":13.74907,"high":13.74987,"low":13.74732,"close":13.74956,"volume":173.1300048828125},{"timestamp":1742404740000,"open":13.74955,"high":13.75054,"low":13.74888,"close":13.75039,"volume":136.41000366210938},{"timestamp":1742404800000,"open":13.74981,"high":13.75048,"low":13.74929,"close":13.74929,"volume":93.98999786376953},{"timestamp":1742404860000,"open":13.74947,"high":13.7507,"low":13.7493,"close":13.75048,"volume":45},{"timestamp":1742404920000,"open":13.75015,"high":13.75075,"low":13.7497,"close":13.75039,"volume":83.37000274658203},{"timestamp":1742404980000,"open":13.75056,"high":13.75122,"low":13.75023,"close":13.75096,"volume":59.400001525878906},{"timestamp":1742405040000,"open":13.75096,"high":13.75127,"low":13.74923,"close":13.74965,"volume":141.5},{"timestamp":1742405100000,"open":13.74965,"high":13.75009,"low":13.74868,"close":13.74917,"volume":104.80000305175781},{"timestamp":1742405160000,"open":13.74917,"high":13.75268,"low":13.74904,"close":13.75266,"volume":162.89999389648438},{"timestamp":1742405220000,"open":13.75266,"high":13.75343,"low":13.75199,"close":13.75324,"volume":130.1699981689453},{"timestamp":1742405280000,"open":13.7534,"high":13.7534,"low":13.74892,"close":13.74997,"volume":106.41000366210938},{"timestamp":1742405340000,"open":13.74981,"high":13.75027,"low":13.74789,"close":13.74804,"volume":97.31999969482422},{"timestamp":1742405400000,"open":13.74788,"high":13.74954,"low":13.74616,"close":13.7465,"volume":145.91000366210938},{"timestamp":1742405460000,"open":13.747,"high":13.74775,"low":13.7451,"close":13.74579,"volume":166.19000244140625},{"timestamp":1742405520000,"open":13.74566,"high":13.7473,"low":13.74532,"close":13.74698,"volume":91.98999786376953},{"timestamp":1742405580000,"open":13.74731,"high":13.74766,"low":13.74563,"close":13.7469,"volume":78.05000305175781},{"timestamp":1742405640000,"open":13.7469,"high":13.74738,"low":13.74594,"close":13.74694,"volume":81},{"timestamp":1742405700000,"open":13.74657,"high":13.75264,"low":13.74657,"close":13.75247,"volume":86.8499984741211},{"timestamp":1742405760000,"open":13.75246,"high":13.75329,"low":13.74696,"close":13.75068,"volume":126.13999938964844},{"timestamp":1742405820000,"open":13.75068,"high":13.75377,"low":13.75007,"close":13.75357,"volume":99},{"timestamp":1742405880000,"open":13.75374,"high":13.7539,"low":13.75031,"close":13.75194,"volume":121.08000183105469},{"timestamp":1742405940000,"open":13.75161,"high":13.75344,"low":13.75039,"close":13.75196,"volume":149.35000610351562},{"timestamp":1742406000000,"open":13.75197,"high":13.7541,"low":13.75048,"close":13.7541,"volume":86.76000213623047},{"timestamp":1742406060000,"open":13.7541,"high":13.75412,"low":13.75152,"close":13.75312,"volume":110.45999908447266},{"timestamp":1742406120000,"open":13.752,"high":13.75415,"low":13.75144,"close":13.75271,"volume":101.63999938964844},{"timestamp":1742406180000,"open":13.7532,"high":13.75337,"low":13.7522,"close":13.75289,"volume":48.2400016784668},{"timestamp":1742406240000,"open":13.75311,"high":13.75396,"low":13.75151,"close":13.75316,"volume":145.58999633789062},{"timestamp":1742406300000,"open":13.75299,"high":13.75662,"low":13.75211,"close":13.75639,"volume":107.30999755859375},{"timestamp":1742406360000,"open":13.75639,"high":13.75705,"low":13.75366,"close":13.75588,"volume":120.33000183105469},{"timestamp":1742406420000,"open":13.75604,"high":13.75706,"low":13.75422,"close":13.75422,"volume":93},{"timestamp":1742406480000,"open":13.75447,"high":13.75464,"low":13.75194,"close":13.75269,"volume":77.87999725341797},{"timestamp":1742406540000,"open":13.75285,"high":13.75341,"low":13.75077,"close":13.75141,"volume":147.7100067138672},{"timestamp":1742406600000,"open":13.75124,"high":13.75322,"low":13.75079,"close":13.752,"volume":84.87000274658203},{"timestamp":1742406660000,"open":13.75174,"high":13.75174,"low":13.74934,"close":13.74941,"volume":54.45000076293945},{"timestamp":1742406720000,"open":13.74986,"high":13.75173,"low":13.74922,"close":13.7501,"volume":64.98999786376953},{"timestamp":1742406780000,"open":13.7501,"high":13.75338,"low":13.74994,"close":13.75337,"volume":105.12000274658203},{"timestamp":1742406840000,"open":13.75353,"high":13.75404,"low":13.74291,"close":13.74391,"volume":115.47000122070312},{"timestamp":1742406900000,"open":13.74342,"high":13.74754,"low":13.74168,"close":13.74754,"volume":135.08999633789062},{"timestamp":1742406960000,"open":13.74738,"high":13.75207,"low":13.74738,"close":13.75053,"volume":113.4000015258789},{"timestamp":1742407020000,"open":13.75053,"high":13.7526,"low":13.74896,"close":13.74957,"volume":175.1699981689453},{"timestamp":1742407080000,"open":13.74968,"high":13.75093,"low":13.74714,"close":13.74914,"volume":139.0399932861328},{"timestamp":1742407140000,"open":13.7487,"high":13.74926,"low":13.7443,"close":13.74508,"volume":163.75999450683594},{"timestamp":1742407200000,"open":13.72939,"high":13.74051,"low":13.71481,"close":13.73962,"volume":256.9200134277344},{"timestamp":1742407260000,"open":13.7391,"high":13.74288,"low":13.73744,"close":13.73973,"volume":199.0800018310547},{"timestamp":1742407320000,"open":13.73973,"high":13.74272,"low":13.73858,"close":13.74253,"volume":221.49000549316406},{"timestamp":1742407380000,"open":13.74265,"high":13.74301,"low":13.73931,"close":13.73931,"volume":118.80000305175781},{"timestamp":1742407440000,"open":13.73931,"high":13.7398,"low":13.73435,"close":13.73494,"volume":188.27999877929688},{"timestamp":1742407500000,"open":13.73491,"high":13.73646,"low":13.73319,"close":13.73337,"volume":264.7099914550781},{"timestamp":1742407560000,"open":13.73279,"high":13.73573,"low":13.73271,"close":13.73492,"volume":239.2899932861328},{"timestamp":1742407620000,"open":13.73475,"high":13.73788,"low":13.73445,"close":13.73669,"volume":233.88999938964844},{"timestamp":1742407680000,"open":13.73702,"high":13.73918,"low":13.73541,"close":13.73598,"volume":228.13999938964844},{"timestamp":1742407740000,"open":13.73598,"high":13.74297,"low":13.7353,"close":13.7395,"volume":202.9600067138672},{"timestamp":1742407800000,"open":13.73967,"high":13.74185,"low":13.73934,"close":13.74044,"volume":162.1199951171875},{"timestamp":1742407860000,"open":13.74044,"high":13.74044,"low":13.73627,"close":13.73792,"volume":207.13999938964844},{"timestamp":1742407920000,"open":13.73792,"high":13.74175,"low":13.73737,"close":13.73943,"volume":230.69000244140625},{"timestamp":1742407980000,"open":13.73906,"high":13.74552,"low":13.73754,"close":13.73997,"volume":199.97000122070312},{"timestamp":1742408040000,"open":13.73947,"high":13.74198,"low":13.7386,"close":13.74137,"volume":165.14999389648438},{"timestamp":1742408100000,"open":13.74137,"high":13.74207,"low":13.74007,"close":13.74007,"volume":240.63999938964844},{"timestamp":1742408160000,"open":13.74025,"high":13.74043,"low":13.73653,"close":13.73696,"volume":181.1999969482422},{"timestamp":1742408220000,"open":13.73664,"high":13.73889,"low":13.73614,"close":13.7368,"volume":233.58999633789062},{"timestamp":1742408280000,"open":13.73696,"high":13.73849,"low":13.73565,"close":13.73641,"volume":191.75},{"timestamp":1742408340000,"open":13.73641,"high":13.74036,"low":13.73641,"close":13.74035,"volume":178.8800048828125},{"timestamp":1742408400000,"open":13.74019,"high":13.74079,"low":13.73837,"close":13.73962,"volume":205.19000244140625},{"timestamp":1742408460000,"open":13.73995,"high":13.74285,"low":13.73963,"close":13.7426,"volume":182.8800048828125},{"timestamp":1742408520000,"open":13.74266,"high":13.74376,"low":13.74126,"close":13.74146,"volume":212.74000549316406},{"timestamp":1742408580000,"open":13.74113,"high":13.74161,"low":13.73941,"close":13.73959,"volume":156.55999755859375},{"timestamp":1742408640000,"open":13.73962,"high":13.74056,"low":13.73782,"close":13.74055,"volume":153.83999633789062},{"timestamp":1742408700000,"open":13.74023,"high":13.74134,"low":13.73694,"close":13.73727,"volume":154.75999450683594},{"timestamp":1742408760000,"open":13.73727,"high":13.73981,"low":13.7367,"close":13.73948,"volume":130.89999389648438},{"timestamp":1742408820000,"open":13.73931,"high":13.74051,"low":13.73885,"close":13.73947,"volume":128.42999267578125},{"timestamp":1742408880000,"open":13.73895,"high":13.74256,"low":13.73877,"close":13.74194,"volume":179.97999572753906},{"timestamp":1742408940000,"open":13.74194,"high":13.74261,"low":13.73997,"close":13.74057,"volume":141.11000061035156},{"timestamp":1742409000000,"open":13.74074,"high":13.74159,"low":13.73873,"close":13.73989,"volume":185.72999572753906},{"timestamp":1742409060000,"open":13.73989,"high":13.74022,"low":13.73509,"close":13.73589,"volume":228.25},{"timestamp":1742409120000,"open":13.73577,"high":13.73661,"low":13.73469,"close":13.73491,"volume":203.41000366210938},{"timestamp":1742409180000,"open":13.73472,"high":13.73669,"low":13.7344,"close":13.73583,"volume":230.0800018310547},{"timestamp":1742409240000,"open":13.73567,"high":13.73788,"low":13.73503,"close":13.73571,"volume":202.49000549316406},{"timestamp":1742409300000,"open":13.73555,"high":13.73708,"low":13.73467,"close":13.73603,"volume":176.8800048828125},{"timestamp":1742409360000,"open":13.73615,"high":13.73764,"low":13.73215,"close":13.73415,"volume":204.8300018310547},{"timestamp":1742409420000,"open":13.73446,"high":13.73498,"low":13.7328,"close":13.73497,"volume":154.72999572753906},{"timestamp":1742409480000,"open":13.73529,"high":13.73611,"low":13.73382,"close":13.7354,"volume":182.25},{"timestamp":1742409540000,"open":13.73538,"high":13.73645,"low":13.73346,"close":13.73382,"volume":157.7899932861328},{"timestamp":1742409600000,"open":13.73382,"high":13.73595,"low":13.73249,"close":13.73366,"volume":237.25},{"timestamp":1742409660000,"open":13.73353,"high":13.73488,"low":13.73212,"close":13.73316,"volume":247.74000549316406},{"timestamp":1742409720000,"open":13.73333,"high":13.73446,"low":13.72727,"close":13.73008,"volume":300.3999938964844},{"timestamp":1742409780000,"open":13.73026,"high":13.73359,"low":13.72971,"close":13.73351,"volume":279.8999938964844},{"timestamp":1742409840000,"open":13.73352,"high":13.73542,"low":13.73244,"close":13.73385,"volume":262.5199890136719},{"timestamp":1742409900000,"open":13.73428,"high":13.73534,"low":13.73342,"close":13.73376,"volume":205.33999633789062},{"timestamp":1742409960000,"open":13.73404,"high":13.73681,"low":13.73398,"close":13.7349,"volume":214.7100067138672},{"timestamp":1742410020000,"open":13.7349,"high":13.73585,"low":13.73431,"close":13.73434,"volume":197.10000610351562},{"timestamp":1742410080000,"open":13.73448,"high":13.73675,"low":13.73405,"close":13.73602,"volume":170.69000244140625},{"timestamp":1742410140000,"open":13.73573,"high":13.73573,"low":13.73366,"close":13.73455,"volume":176.7899932861328},{"timestamp":1742410200000,"open":13.7348,"high":13.73801,"low":13.73348,"close":13.73752,"volume":198.57000732421875},{"timestamp":1742410260000,"open":13.73752,"high":13.73778,"low":13.73544,"close":13.73707,"volume":164.36000061035156},{"timestamp":1742410320000,"open":13.73717,"high":13.7377,"low":13.73595,"close":13.73595,"volume":148.74000549316406},{"timestamp":1742410380000,"open":13.73611,"high":13.73824,"low":13.73595,"close":13.73809,"volume":184.9499969482422},{"timestamp":1742410440000,"open":13.73809,"high":13.73939,"low":13.73774,"close":13.73829,"volume":195.30999755859375},{"timestamp":1742410500000,"open":13.73861,"high":13.73881,"low":13.73587,"close":13.73625,"volume":248.07000732421875},{"timestamp":1742410560000,"open":13.73622,"high":13.73626,"low":13.73246,"close":13.73336,"volume":211.97000122070312},{"timestamp":1742410620000,"open":13.73252,"high":13.73575,"low":13.72794,"close":13.72909,"volume":255.60000610351562},{"timestamp":1742410680000,"open":13.72909,"high":13.73279,"low":13.72818,"close":13.73234,"volume":245.5399932861328},{"timestamp":1742410740000,"open":13.73072,"high":13.73471,"low":13.71232,"close":13.71892,"volume":238.0500030517578},{"timestamp":1742410800000,"open":13.71852,"high":13.72575,"low":13.71852,"close":13.72387,"volume":197.63999938964844},{"timestamp":1742410860000,"open":13.72411,"high":13.72579,"low":13.72184,"close":13.72329,"volume":154.8000030517578},{"timestamp":1742410920000,"open":13.72329,"high":13.72445,"low":13.72078,"close":13.72098,"volume":187.64999389648438},{"timestamp":1742410980000,"open":13.72098,"high":13.72281,"low":13.72013,"close":13.72113,"volume":175.9499969482422},{"timestamp":1742411040000,"open":13.72113,"high":13.72519,"low":13.71906,"close":13.72266,"volume":167.16000366210938},{"timestamp":1742411100000,"open":13.7225,"high":13.7242,"low":13.71941,"close":13.72135,"volume":129.60000610351562},{"timestamp":1742411160000,"open":13.72197,"high":13.7228,"low":13.72051,"close":13.72198,"volume":124.6500015258789},{"timestamp":1742411220000,"open":13.72182,"high":13.7232,"low":13.72054,"close":13.72168,"volume":167.85000610351562},{"timestamp":1742411280000,"open":13.72186,"high":13.72288,"low":13.71711,"close":13.71927,"volume":188.63999938964844},{"timestamp":1742411340000,"open":13.71943,"high":13.7201,"low":13.71819,"close":13.7195,"volume":178.64999389648438},{"timestamp":1742411400000,"open":13.7195,"high":13.72032,"low":13.71744,"close":13.71909,"volume":146.1199951171875},{"timestamp":1742411460000,"open":13.71909,"high":13.7213,"low":13.71738,"close":13.719,"volume":161.05999755859375},{"timestamp":1742411520000,"open":13.71917,"high":13.72058,"low":13.71771,"close":13.71815,"volume":212.41000366210938},{"timestamp":1742411580000,"open":13.71814,"high":13.72125,"low":13.71705,"close":13.71871,"volume":191.92999267578125},{"timestamp":1742411640000,"open":13.71887,"high":13.72031,"low":13.71826,"close":13.72018,"volume":116.0999984741211},{"timestamp":1742411700000,"open":13.72032,"high":13.72032,"low":13.71807,"close":13.71974,"volume":103.94999694824219},{"timestamp":1742411760000,"open":13.72023,"high":13.72188,"low":13.7191,"close":13.71937,"volume":102.55000305175781},{"timestamp":1742411820000,"open":13.71984,"high":13.724,"low":13.7193,"close":13.72339,"volume":208.02999877929688},{"timestamp":1742411880000,"open":13.7234,"high":13.72484,"low":13.72224,"close":13.72269,"volume":237.05999755859375},{"timestamp":1742411940000,"open":13.7229,"high":13.72422,"low":13.72158,"close":13.72249,"volume":162.10000610351562},{"timestamp":1742412000000,"open":13.72281,"high":13.72525,"low":13.72265,"close":13.72479,"volume":207.86000061035156},{"timestamp":1742412060000,"open":13.72478,"high":13.72515,"low":13.72126,"close":13.72282,"volume":167.25999450683594},{"timestamp":1742412120000,"open":13.72249,"high":13.724,"low":13.72139,"close":13.72208,"volume":206.55999755859375},{"timestamp":1742412180000,"open":13.72208,"high":13.72881,"low":13.72196,"close":13.72724,"volume":132.02999877929688},{"timestamp":1742412240000,"open":13.72727,"high":13.73019,"low":13.72667,"close":13.73019,"volume":82.62000274658203},{"timestamp":1742412300000,"open":13.73036,"high":13.73036,"low":13.72684,"close":13.72889,"volume":92.25},{"timestamp":1742412360000,"open":13.72906,"high":13.73178,"low":13.72753,"close":13.72955,"volume":135.77999877929688},{"timestamp":1742412420000,"open":13.72887,"high":13.731,"low":13.72794,"close":13.72948,"volume":276.9599914550781},{"timestamp":1742412480000,"open":13.72948,"high":13.72977,"low":13.7257,"close":13.72571,"volume":244.32000732421875},{"timestamp":1742412540000,"open":13.72636,"high":13.72733,"low":13.72235,"close":13.72285,"volume":254.55999755859375},{"timestamp":1742412600000,"open":13.72285,"high":13.72462,"low":13.72066,"close":13.72071,"volume":127.58000183105469},{"timestamp":1742412660000,"open":13.72184,"high":13.72375,"low":13.72175,"close":13.7229,"volume":188.3000030517578},{"timestamp":1742412720000,"open":13.72284,"high":13.72387,"low":13.72063,"close":13.72201,"volume":223.64999389648438},{"timestamp":1742412780000,"open":13.72201,"high":13.72359,"low":13.72026,"close":13.72298,"volume":244.91000366210938},{"timestamp":1742412840000,"open":13.72274,"high":13.72378,"low":13.72002,"close":13.72052,"volume":225.07000732421875},{"timestamp":1742412900000,"open":13.7215,"high":13.72284,"low":13.71967,"close":13.72157,"volume":203.6300048828125},{"timestamp":1742412960000,"open":13.72244,"high":13.72305,"low":13.72133,"close":13.72248,"volume":257.5799865722656},{"timestamp":1742413020000,"open":13.72189,"high":13.72333,"low":13.72162,"close":13.72267,"volume":202.0399932861328},{"timestamp":1742413080000,"open":13.72269,"high":13.72657,"low":13.7218,"close":13.72253,"volume":148.72999572753906},{"timestamp":1742413140000,"open":13.72238,"high":13.72337,"low":13.72062,"close":13.72224,"volume":270.2300109863281},{"timestamp":1742413200000,"open":13.72236,"high":13.7252,"low":13.72063,"close":13.7252,"volume":224.55999755859375},{"timestamp":1742413260000,"open":13.72519,"high":13.72627,"low":13.72312,"close":13.72581,"volume":149.13999938964844},{"timestamp":1742413320000,"open":13.72581,"high":13.72599,"low":13.72424,"close":13.72456,"volume":126.02999877929688},{"timestamp":1742413380000,"open":13.72489,"high":13.72654,"low":13.72367,"close":13.72386,"volume":159.47999572753906},{"timestamp":1742413440000,"open":13.72395,"high":13.72548,"low":13.72185,"close":13.72259,"volume":199.2100067138672},{"timestamp":1742413500000,"open":13.72275,"high":13.72307,"low":13.72191,"close":13.72246,"volume":71.45999908447266},{"timestamp":1742413560000,"open":13.72289,"high":13.72289,"low":13.72052,"close":13.72239,"volume":165},{"timestamp":1742413620000,"open":13.72245,"high":13.72357,"low":13.72148,"close":13.72182,"volume":173.3800048828125},{"timestamp":1742413680000,"open":13.72176,"high":13.7231,"low":13.72149,"close":13.72296,"volume":133.11000061035156},{"timestamp":1742413740000,"open":13.72297,"high":13.72335,"low":13.7211,"close":13.72214,"volume":99.05000305175781},{"timestamp":1742413800000,"open":13.7219,"high":13.72531,"low":13.72164,"close":13.7251,"volume":129},{"timestamp":1742413860000,"open":13.72511,"high":13.72568,"low":13.72446,"close":13.72513,"volume":132.88999938964844},{"timestamp":1742413920000,"open":13.72511,"high":13.72584,"low":13.72474,"close":13.72554,"volume":84.63999938964844},{"timestamp":1742413980000,"open":13.72553,"high":13.72821,"low":13.72466,"close":13.72756,"volume":152.49000549316406},{"timestamp":1742414040000,"open":13.72772,"high":13.72943,"low":13.72637,"close":13.72831,"volume":169.8300018310547},{"timestamp":1742414100000,"open":13.72847,"high":13.73056,"low":13.72656,"close":13.72698,"volume":150.16000366210938},{"timestamp":1742414160000,"open":13.72752,"high":13.73015,"low":13.72596,"close":13.72961,"volume":104.04000091552734},{"timestamp":1742414220000,"open":13.72945,"high":13.73603,"low":13.72899,"close":13.73435,"volume":103.08000183105469},{"timestamp":1742414280000,"open":13.73433,"high":13.73604,"low":13.73364,"close":13.7353,"volume":103.94999694824219},{"timestamp":1742414340000,"open":13.73564,"high":13.73571,"low":13.73087,"close":13.73514,"volume":136.42999267578125},{"timestamp":1742414400000,"open":13.73492,"high":13.73573,"low":13.73345,"close":13.73356,"volume":33.119998931884766},{"timestamp":1742414460000,"open":13.73356,"high":13.7337,"low":13.7332,"close":13.73337,"volume":30.690000534057617},{"timestamp":1742414520000,"open":13.7337,"high":13.73395,"low":13.73305,"close":13.73346,"volume":24.65999984741211},{"timestamp":1742414580000,"open":13.73362,"high":13.73403,"low":13.73321,"close":13.73328,"volume":41.58000183105469},{"timestamp":1742414640000,"open":13.7333,"high":13.73347,"low":13.7327,"close":13.73316,"volume":13.949999809265137},{"timestamp":1742414700000,"open":13.73316,"high":13.73362,"low":13.73198,"close":13.73198,"volume":32.849998474121094},{"timestamp":1742414760000,"open":13.73198,"high":13.73215,"low":13.73055,"close":13.73055,"volume":23.579999923706055},{"timestamp":1742414820000,"open":13.73055,"high":13.73137,"low":13.73054,"close":13.73055,"volume":17.81999969482422},{"timestamp":1742414880000,"open":13.73055,"high":13.73118,"low":13.73003,"close":13.73036,"volume":40.59000015258789},{"timestamp":1742414940000,"open":13.73003,"high":13.7319,"low":13.73003,"close":13.73174,"volume":36.36000061035156},{"timestamp":1742415000000,"open":13.73174,"high":13.73255,"low":13.73108,"close":13.73255,"volume":34.470001220703125},{"timestamp":1742415060000,"open":13.73239,"high":13.73239,"low":13.73173,"close":13.7322,"volume":24.75},{"timestamp":1742415120000,"open":13.73253,"high":13.73289,"low":13.73202,"close":13.73219,"volume":31.049999237060547},{"timestamp":1742415180000,"open":13.73224,"high":13.73244,"low":13.73191,"close":13.73244,"volume":20.790000915527344},{"timestamp":1742415240000,"open":13.73232,"high":13.73309,"low":13.73188,"close":13.73234,"volume":54.09000015258789},{"timestamp":1742415300000,"open":13.73185,"high":13.73246,"low":13.73151,"close":13.73185,"volume":38.61000061035156},{"timestamp":1742415360000,"open":13.73185,"high":13.73353,"low":13.73144,"close":13.73255,"volume":36.630001068115234},{"timestamp":1742415420000,"open":13.73271,"high":13.73379,"low":13.73271,"close":13.73328,"volume":21.780000686645508},{"timestamp":1742415480000,"open":13.73328,"high":13.73328,"low":13.73226,"close":13.73258,"volume":26.280000686645508},{"timestamp":1742415540000,"open":13.73275,"high":13.73342,"low":13.73258,"close":13.73325,"volume":17.81999969482422},{"timestamp":1742415600000,"open":13.73342,"high":13.73452,"low":13.73304,"close":13.73452,"volume":28.079999923706055},{"timestamp":1742415660000,"open":13.7344,"high":13.73562,"low":13.7343,"close":13.73496,"volume":16.3799991607666},{"timestamp":1742415720000,"open":13.73496,"high":13.73496,"low":13.73414,"close":13.73431,"volume":10.890000343322754},{"timestamp":1742415780000,"open":13.73464,"high":13.73464,"low":13.73361,"close":13.73362,"volume":19.799999237060547},{"timestamp":1742415840000,"open":13.73346,"high":13.73394,"low":13.73346,"close":13.73394,"volume":13.770000457763672},{"timestamp":1742415900000,"open":13.73377,"high":13.73441,"low":13.73361,"close":13.73424,"volume":14.850000381469727},{"timestamp":1742415960000,"open":13.73408,"high":13.73491,"low":13.73323,"close":13.73323,"volume":16.649999618530273},{"timestamp":1742416020000,"open":13.7329,"high":13.73306,"low":13.73258,"close":13.73274,"volume":10.890000343322754},{"timestamp":1742416080000,"open":13.73258,"high":13.73384,"low":13.73241,"close":13.73384,"volume":19.530000686645508},{"timestamp":1742416140000,"open":13.73397,"high":13.73406,"low":13.73239,"close":13.73256,"volume":29.790000915527344},{"timestamp":1742416200000,"open":13.73171,"high":13.73202,"low":13.73134,"close":13.73151,"volume":29.700000762939453},{"timestamp":1742416260000,"open":13.73178,"high":13.73209,"low":13.73055,"close":13.73171,"volume":33.65999984741211},{"timestamp":1742416320000,"open":13.73187,"high":13.73191,"low":13.73079,"close":13.73191,"volume":29.8799991607666},{"timestamp":1742416380000,"open":13.73161,"high":13.73306,"low":13.7311,"close":13.73306,"volume":41.58000183105469},{"timestamp":1742416440000,"open":13.73288,"high":13.73288,"low":13.73176,"close":13.73273,"volume":14.760000228881836},{"timestamp":1742416500000,"open":13.73251,"high":13.73389,"low":13.73191,"close":13.73338,"volume":65.5199966430664},{"timestamp":1742416560000,"open":13.73355,"high":13.73418,"low":13.73197,"close":13.73213,"volume":96.02999877929688},{"timestamp":1742416620000,"open":13.73213,"high":13.73294,"low":13.7319,"close":13.73249,"volume":66.41999816894531},{"timestamp":1742416680000,"open":13.73249,"high":13.73267,"low":13.73207,"close":13.73258,"volume":71.0999984741211},{"timestamp":1742416740000,"open":13.73209,"high":13.73252,"low":13.73175,"close":13.7323,"volume":78.75},{"timestamp":1742416800000,"open":13.73232,"high":13.73272,"low":13.73205,"close":13.73272,"volume":80.63999938964844},{"timestamp":1742416860000,"open":13.73239,"high":13.73239,"low":13.72917,"close":13.72961,"volume":91},{"timestamp":1742416920000,"open":13.7296,"high":13.72969,"low":13.7282,"close":13.72867,"volume":73.08000183105469},{"timestamp":1742416980000,"open":13.72834,"high":13.72914,"low":13.72747,"close":13.72821,"volume":81.62999725341797},{"timestamp":1742417040000,"open":13.72834,"high":13.72843,"low":13.72641,"close":13.72719,"volume":142.47000122070312},{"timestamp":1742417100000,"open":13.72735,"high":13.72765,"low":13.72687,"close":13.72732,"volume":60.029998779296875},{"timestamp":1742417160000,"open":13.72734,"high":13.72858,"low":13.72732,"close":13.7285,"volume":65.16999816894531},{"timestamp":1742417220000,"open":13.7285,"high":13.72871,"low":13.72827,"close":13.72836,"volume":86.12999725341797},{"timestamp":1742417280000,"open":13.72853,"high":13.72871,"low":13.72825,"close":13.72843,"volume":34.650001525878906},{"timestamp":1742417340000,"open":13.7286,"high":13.73019,"low":13.7286,"close":13.72984,"volume":58.22999954223633},{"timestamp":1742417400000,"open":13.7299,"high":13.73087,"low":13.72902,"close":13.73087,"volume":49.77000045776367},{"timestamp":1742417460000,"open":13.73073,"high":13.73083,"low":13.72938,"close":13.72991,"volume":88.6500015258789},{"timestamp":1742417520000,"open":13.72992,"high":13.73067,"low":13.72944,"close":13.72998,"volume":106.91999816894531},{"timestamp":1742417580000,"open":13.72998,"high":13.73155,"low":13.72993,"close":13.73083,"volume":145.52999877929688},{"timestamp":1742417640000,"open":13.7312,"high":13.73144,"low":13.73038,"close":13.73084,"volume":106.91999816894531},{"timestamp":1742417700000,"open":13.72951,"high":13.72951,"low":13.72643,"close":13.72788,"volume":174.24000549316406},{"timestamp":1742417760000,"open":13.72807,"high":13.72917,"low":13.72687,"close":13.72832,"volume":140.5800018310547},{"timestamp":1742417820000,"open":13.72824,"high":13.72855,"low":13.72499,"close":13.72684,"volume":176.85000610351562},{"timestamp":1742417880000,"open":13.72595,"high":13.72962,"low":13.72472,"close":13.72877,"volume":142.1999969482422},{"timestamp":1742417940000,"open":13.72877,"high":13.72988,"low":13.72391,"close":13.72391,"volume":88.05999755859375},{"timestamp":1742418240000,"open":13.71277,"high":13.71277,"low":13.71253,"close":13.71253,"volume":10.800000190734863},{"timestamp":1742418300000,"open":13.71252,"high":13.71253,"low":13.70045,"close":13.70225,"volume":11.699999809265137},{"timestamp":1742418360000,"open":13.7091,"high":13.7109,"low":13.7091,"close":13.7109,"volume":8.710000038146973},{"timestamp":1742418420000,"open":13.7109,"high":13.71188,"low":13.7109,"close":13.71188,"volume":6.699999809265137},{"timestamp":1742418480000,"open":13.71188,"high":13.71188,"low":13.71138,"close":13.71139,"volume":9.380000114440918},{"timestamp":1742418540000,"open":13.71155,"high":13.71155,"low":13.71089,"close":13.7109,"volume":16.329999923706055},{"timestamp":1742418600000,"open":13.7109,"high":13.71204,"low":13.71041,"close":13.7109,"volume":15.699999809265137},{"timestamp":1742418660000,"open":13.7109,"high":13.71319,"low":13.71057,"close":13.7109,"volume":10.970000267028809},{"timestamp":1742418720000,"open":13.7109,"high":13.71352,"low":13.7109,"close":13.71352,"volume":20.829999923706055},{"timestamp":1742418780000,"open":13.71352,"high":13.71368,"low":13.71352,"close":13.71352,"volume":5.590000152587891},{"timestamp":1742418840000,"open":13.71352,"high":13.71368,"low":13.71352,"close":13.71352,"volume":13.399999618530273},{"timestamp":1742418900000,"open":13.71352,"high":13.71679,"low":13.71352,"close":13.71677,"volume":14.739999771118164},{"timestamp":1742418960000,"open":13.71679,"high":13.71679,"low":13.71252,"close":13.71319,"volume":22.110000610351562},{"timestamp":1742419020000,"open":13.71319,"high":13.71319,"low":13.71285,"close":13.71286,"volume":23.450000762939453},{"timestamp":1742419080000,"open":13.71286,"high":13.71286,"low":13.71155,"close":13.71155,"volume":34.84000015258789},{"timestamp":1742419140000,"open":13.71155,"high":13.71253,"low":13.70976,"close":13.71041,"volume":75.70999908447266},{"timestamp":1742419200000,"open":13.71041,"high":13.71384,"low":13.7091,"close":13.71384,"volume":46.02000045776367},{"timestamp":1742419260000,"open":13.71401,"high":13.71842,"low":13.71401,"close":13.7145,"volume":25.479999542236328},{"timestamp":1742419320000,"open":13.71417,"high":13.71433,"low":13.71253,"close":13.71253,"volume":13.399999618530273},{"timestamp":1742419380000,"open":13.71204,"high":13.71286,"low":13.71187,"close":13.71187,"volume":12.0600004196167},{"timestamp":1742419440000,"open":13.71203,"high":13.71286,"low":13.71203,"close":13.71286,"volume":7.369999885559082},{"timestamp":1742419500000,"open":13.71286,"high":13.71548,"low":13.7127,"close":13.71548,"volume":17.420000076293945},{"timestamp":1742419560000,"open":13.71564,"high":13.71973,"low":13.71564,"close":13.71973,"volume":24.790000915527344},{"timestamp":1742419620000,"open":13.71973,"high":13.71973,"low":13.71792,"close":13.71809,"volume":16.75},{"timestamp":1742419680000,"open":13.71809,"high":13.71809,"low":13.71171,"close":13.71172,"volume":26.1299991607666},{"timestamp":1742419740000,"open":13.71172,"high":13.71466,"low":13.71172,"close":13.71465,"volume":32.83000183105469},{"timestamp":1742419800000,"open":13.71481,"high":13.71564,"low":13.71481,"close":13.71499,"volume":28.90999984741211},{"timestamp":1742419860000,"open":13.71499,"high":13.71548,"low":13.71497,"close":13.71547,"volume":17.270000457763672},{"timestamp":1742419920000,"open":13.71548,"high":13.71548,"low":13.71482,"close":13.71531,"volume":12.289999961853027},{"timestamp":1742419980000,"open":13.71531,"high":13.71531,"low":13.71515,"close":13.71515,"volume":9},{"timestamp":1742420040000,"open":13.71515,"high":13.71515,"low":13.71383,"close":13.71383,"volume":4.5},{"timestamp":1742420100000,"open":13.71334,"high":13.71482,"low":13.71334,"close":13.71482,"volume":7.199999809265137},{"timestamp":1742420160000,"open":13.71481,"high":13.71499,"low":13.71319,"close":13.71482,"volume":18.899999618530273},{"timestamp":1742420220000,"open":13.71482,"high":13.71499,"low":13.71433,"close":13.71482,"volume":22.5},{"timestamp":1742420280000,"open":13.71482,"high":13.71711,"low":13.71407,"close":13.71692,"volume":29.700000762939453},{"timestamp":1742420340000,"open":13.71694,"high":13.71729,"low":13.71694,"close":13.71729,"volume":34.20000076293945},{"timestamp":1742420400000,"open":13.71731,"high":13.71847,"low":13.7122,"close":13.71847,"volume":40.36000061035156},{"timestamp":1742420460000,"open":13.71847,"high":13.71906,"low":13.71303,"close":13.71358,"volume":22.170000076293945},{"timestamp":1742420520000,"open":13.71358,"high":13.71951,"low":13.7108,"close":13.71417,"volume":50.279998779296875},{"timestamp":1742420580000,"open":13.71417,"high":13.71417,"low":13.71416,"close":13.71417,"volume":25.200000762939453},{"timestamp":1742420640000,"open":13.7151,"high":13.71516,"low":13.71089,"close":13.71319,"volume":39.70000076293945},{"timestamp":1742420700000,"open":13.71319,"high":13.71335,"low":13.71073,"close":13.71187,"volume":26.100000381469727},{"timestamp":1742420760000,"open":13.71318,"high":13.71318,"low":13.71301,"close":13.71303,"volume":6.070000171661377},{"timestamp":1742420820000,"open":13.71303,"high":13.71368,"low":13.71123,"close":13.71352,"volume":17.100000381469727},{"timestamp":1742420880000,"open":13.7135,"high":13.71352,"low":13.71123,"close":13.71123,"volume":22.5},{"timestamp":1742420940000,"open":13.71123,"high":13.71368,"low":13.71074,"close":13.71368,"volume":23.399999618530273},{"timestamp":1742421000000,"open":13.71367,"high":13.71384,"low":13.71367,"close":13.71384,"volume":25.200000762939453},{"timestamp":1742421060000,"open":13.71384,"high":13.7196,"low":13.71319,"close":13.71922,"volume":38.20000076293945},{"timestamp":1742421120000,"open":13.71947,"high":13.72029,"low":13.71564,"close":13.71564,"volume":24.469999313354492},{"timestamp":1742421180000,"open":13.71809,"high":13.72392,"low":13.71793,"close":13.72392,"volume":44.099998474121094},{"timestamp":1742421240000,"open":13.72389,"high":13.7244,"low":13.71957,"close":13.71957,"volume":28.799999237060547},{"timestamp":1742421300000,"open":13.72311,"high":13.72346,"low":13.71743,"close":13.71744,"volume":30.959999084472656},{"timestamp":1742421360000,"open":13.71858,"high":13.71875,"low":13.71857,"close":13.71858,"volume":14.109999656677246},{"timestamp":1742421420000,"open":13.71858,"high":13.71907,"low":13.71858,"close":13.71906,"volume":10.800000190734863},{"timestamp":1742421480000,"open":13.71995,"high":13.72152,"low":13.71907,"close":13.71907,"volume":15.300000190734863},{"timestamp":1742421600000,"open":13.72789,"high":13.72789,"low":13.72542,"close":13.72654,"volume":9.380000114440918},{"timestamp":1742421660000,"open":13.72769,"high":13.73176,"low":13.72672,"close":13.73128,"volume":30.170000076293945},{"timestamp":1742421720000,"open":13.73128,"high":13.73247,"low":13.73095,"close":13.73162,"volume":20.760000228881836},{"timestamp":1742421780000,"open":13.73244,"high":13.7359,"low":13.73244,"close":13.7359,"volume":9.989999771118164},{"timestamp":1742421840000,"open":13.73593,"high":13.7362,"low":13.73442,"close":13.73554,"volume":13.710000038146973},{"timestamp":1742421900000,"open":13.73604,"high":13.73636,"low":13.73337,"close":13.73337,"volume":16.200000762939453},{"timestamp":1742421960000,"open":13.7337,"high":13.73538,"low":13.73337,"close":13.73538,"volume":16.200000762939453},{"timestamp":1742422020000,"open":13.73532,"high":13.73532,"low":13.73309,"close":13.73311,"volume":29.700000762939453},{"timestamp":1742422080000,"open":13.73311,"high":13.73331,"low":13.7322,"close":13.7322,"volume":34.650001525878906},{"timestamp":1742422140000,"open":13.7322,"high":13.7325,"low":13.7322,"close":13.73234,"volume":9.899999618530273},{"timestamp":1742422200000,"open":13.7325,"high":13.73361,"low":13.73137,"close":13.73325,"volume":36.2400016784668},{"timestamp":1742422260000,"open":13.73324,"high":13.7336,"low":13.73238,"close":13.73291,"volume":31.059999465942383},{"timestamp":1742422320000,"open":13.7325,"high":13.73446,"low":13.7321,"close":13.7332,"volume":27},{"timestamp":1742422380000,"open":13.73319,"high":13.73352,"low":13.73158,"close":13.73189,"volume":38.72999954223633},{"timestamp":1742422440000,"open":13.73166,"high":13.73237,"low":13.72816,"close":13.72816,"volume":107.80999755859375},{"timestamp":1742422500000,"open":13.72799,"high":13.72848,"low":13.7206,"close":13.72151,"volume":116.3499984741211},{"timestamp":1742422560000,"open":13.72151,"high":13.72244,"low":13.71185,"close":13.71276,"volume":150.52999877929688},{"timestamp":1742422620000,"open":13.71243,"high":13.72018,"low":13.71215,"close":13.72003,"volume":50.29999923706055},{"timestamp":1742422680000,"open":13.71937,"high":13.71986,"low":13.7154,"close":13.71854,"volume":28.799999237060547},{"timestamp":1742422740000,"open":13.71855,"high":13.71954,"low":13.71664,"close":13.71832,"volume":58.560001373291016},{"timestamp":1742422800000,"open":13.71833,"high":13.71992,"low":13.71491,"close":13.71851,"volume":82.44999694824219},{"timestamp":1742422860000,"open":13.7197,"high":13.72148,"low":13.71323,"close":13.71906,"volume":59.75},{"timestamp":1742422920000,"open":13.72154,"high":13.72241,"low":13.71807,"close":13.7201,"volume":79.30000305175781},{"timestamp":1742422980000,"open":13.72213,"high":13.72252,"low":13.72016,"close":13.72021,"volume":53.099998474121094},{"timestamp":1742423040000,"open":13.7216,"high":13.72208,"low":13.71844,"close":13.72041,"volume":88.05999755859375},{"timestamp":1742423100000,"open":13.72041,"high":13.72231,"low":13.71835,"close":13.7194,"volume":94.16000366210938},{"timestamp":1742423160000,"open":13.7194,"high":13.72187,"low":13.71911,"close":13.72013,"volume":80.01000213623047},{"timestamp":1742423220000,"open":13.72162,"high":13.72196,"low":13.71959,"close":13.72003,"volume":49.5099983215332},{"timestamp":1742423280000,"open":13.72035,"high":13.72227,"low":13.71917,"close":13.72023,"volume":61.20000076293945},{"timestamp":1742423340000,"open":13.72007,"high":13.72281,"low":13.71991,"close":13.72007,"volume":45},{"timestamp":1742423400000,"open":13.72023,"high":13.72299,"low":13.71991,"close":13.72026,"volume":43.20000076293945},{"timestamp":1742423460000,"open":13.72274,"high":13.72274,"low":13.71852,"close":13.72131,"volume":89.5},{"timestamp":1742423520000,"open":13.72257,"high":13.72285,"low":13.71927,"close":13.72185,"volume":69.72000122070312},{"timestamp":1742423580000,"open":13.72339,"high":13.72341,"low":13.72098,"close":13.72254,"volume":44.029998779296875},{"timestamp":1742423640000,"open":13.72263,"high":13.7227,"low":13.72116,"close":13.72126,"volume":40.5},{"timestamp":1742423700000,"open":13.72128,"high":13.72277,"low":13.72117,"close":13.72132,"volume":44.099998474121094},{"timestamp":1742423760000,"open":13.72239,"high":13.72309,"low":13.71971,"close":13.72244,"volume":102.66000366210938},{"timestamp":1742423820000,"open":13.72228,"high":13.7235,"low":13.71975,"close":13.72057,"volume":80.79000091552734},{"timestamp":1742423880000,"open":13.72263,"high":13.72287,"low":13.72028,"close":13.72042,"volume":45.36000061035156},{"timestamp":1742423940000,"open":13.72061,"high":13.72268,"low":13.71944,"close":13.72153,"volume":49.29999923706055},{"timestamp":1742424000000,"open":13.72153,"high":13.72318,"low":13.71962,"close":13.72066,"volume":58.56999969482422},{"timestamp":1742424060000,"open":13.7222,"high":13.72273,"low":13.71964,"close":13.72092,"volume":102.05999755859375},{"timestamp":1742424120000,"open":13.72092,"high":13.72337,"low":13.72033,"close":13.72206,"volume":74.37999725341797},{"timestamp":1742424180000,"open":13.72336,"high":13.72361,"low":13.72205,"close":13.72229,"volume":80.12000274658203},{"timestamp":1742424240000,"open":13.72196,"high":13.72328,"low":13.72037,"close":13.72194,"volume":99.7699966430664},{"timestamp":1742424300000,"open":13.7221,"high":13.72348,"low":13.7214,"close":13.72204,"volume":74.47000122070312},{"timestamp":1742424360000,"open":13.72216,"high":13.72389,"low":13.71969,"close":13.72163,"volume":87.41999816894531},{"timestamp":1742424420000,"open":13.72169,"high":13.72361,"low":13.72108,"close":13.72112,"volume":55.16999816894531},{"timestamp":1742424480000,"open":13.72079,"high":13.72395,"low":13.72079,"close":13.72296,"volume":63.45000076293945},{"timestamp":1742424540000,"open":13.72407,"high":13.7245,"low":13.7228,"close":13.72346,"volume":77.27999877929688},{"timestamp":1742424600000,"open":13.72436,"high":13.72458,"low":13.72319,"close":13.72336,"volume":38.04999923706055},{"timestamp":1742424660000,"open":13.7227,"high":13.72423,"low":13.7208,"close":13.72386,"volume":64.83999633789062},{"timestamp":1742424720000,"open":13.72402,"high":13.7246,"low":13.72251,"close":13.72396,"volume":62.7400016784668},{"timestamp":1742424780000,"open":13.72395,"high":13.72506,"low":13.72264,"close":13.7229,"volume":84.9000015258789},{"timestamp":1742424840000,"open":13.7234,"high":13.72393,"low":13.72288,"close":13.72356,"volume":34.2599983215332},{"timestamp":1742424900000,"open":13.72357,"high":13.72373,"low":13.72232,"close":13.72232,"volume":13.729999542236328},{"timestamp":1742424960000,"open":13.72317,"high":13.72402,"low":13.72299,"close":13.72402,"volume":16.90999984741211},{"timestamp":1742425020000,"open":13.72402,"high":13.72402,"low":13.72284,"close":13.7236,"volume":19.81999969482422},{"timestamp":1742425080000,"open":13.72311,"high":13.72311,"low":13.72147,"close":13.72147,"volume":24.09000015258789},{"timestamp":1742425140000,"open":13.72115,"high":13.72147,"low":13.71927,"close":13.72101,"volume":64.66000366210938},{"timestamp":1742425200000,"open":13.72126,"high":13.72153,"low":13.71857,"close":13.72114,"volume":81.41000366210938},{"timestamp":1742425260000,"open":13.72098,"high":13.722,"low":13.72098,"close":13.72136,"volume":45.220001220703125},{"timestamp":1742425320000,"open":13.72135,"high":13.72183,"low":13.7203,"close":13.72056,"volume":43.9900016784668},{"timestamp":1742425380000,"open":13.72055,"high":13.72152,"low":13.72005,"close":13.72119,"volume":20.25},{"timestamp":1742425440000,"open":13.72136,"high":13.72559,"low":13.72025,"close":13.7241,"volume":70.95999908447266},{"timestamp":1742425500000,"open":13.72411,"high":13.72411,"low":13.72323,"close":13.72323,"volume":7.889999866485596},{"timestamp":1742425560000,"open":13.72323,"high":13.72515,"low":13.71936,"close":13.72095,"volume":62.619998931884766},{"timestamp":1742425620000,"open":13.72107,"high":13.72183,"low":13.7209,"close":13.72183,"volume":44.189998626708984},{"timestamp":1742425680000,"open":13.72063,"high":13.72143,"low":13.72063,"close":13.72114,"volume":31.43000030517578},{"timestamp":1742425740000,"open":13.72112,"high":13.7217,"low":13.72109,"close":13.72128,"volume":27.5},{"timestamp":1742425800000,"open":13.72103,"high":13.7212,"low":13.72038,"close":13.7207,"volume":31.049999237060547},{"timestamp":1742425860000,"open":13.72045,"high":13.72228,"low":13.72045,"close":13.72156,"volume":51.33000183105469},{"timestamp":1742425920000,"open":13.72156,"high":13.72255,"low":13.72127,"close":13.72197,"volume":17.790000915527344},{"timestamp":1742425980000,"open":13.72164,"high":13.72183,"low":13.71875,"close":13.72044,"volume":66.69000244140625},{"timestamp":1742426040000,"open":13.72114,"high":13.7219,"low":13.72055,"close":13.72154,"volume":63.290000915527344},{"timestamp":1742426100000,"open":13.72179,"high":13.72204,"low":13.72177,"close":13.72181,"volume":33.29999923706055},{"timestamp":1742426160000,"open":13.72149,"high":13.72233,"low":13.72008,"close":13.72147,"volume":48.38999938964844},{"timestamp":1742426220000,"open":13.72158,"high":13.72193,"low":13.72064,"close":13.7208,"volume":42.540000915527344},{"timestamp":1742426280000,"open":13.72133,"high":13.72289,"low":13.7193,"close":13.72273,"volume":71.83999633789062},{"timestamp":1742426340000,"open":13.72276,"high":13.7236,"low":13.72216,"close":13.72283,"volume":69.62999725341797},{"timestamp":1742426400000,"open":13.72283,"high":13.72366,"low":13.72079,"close":13.72239,"volume":95.66999816894531},{"timestamp":1742426460000,"open":13.72239,"high":13.72353,"low":13.72175,"close":13.72205,"volume":67.44999694824219},{"timestamp":1742426520000,"open":13.72344,"high":13.72421,"low":13.72182,"close":13.72314,"volume":57.43000030517578},{"timestamp":1742426580000,"open":13.72315,"high":13.7239,"low":13.71907,"close":13.72001,"volume":88.8499984741211},{"timestamp":1742426640000,"open":13.72004,"high":13.72321,"low":13.72004,"close":13.72169,"volume":49.529998779296875},{"timestamp":1742426700000,"open":13.72153,"high":13.72332,"low":13.72,"close":13.72223,"volume":93.66000366210938},{"timestamp":1742426760000,"open":13.7224,"high":13.72371,"low":13.72229,"close":13.72339,"volume":52.95000076293945},{"timestamp":1742426820000,"open":13.72339,"high":13.72355,"low":13.7215,"close":13.7215,"volume":6.75},{"timestamp":1742426880000,"open":13.72134,"high":13.72282,"low":13.7205,"close":13.72184,"volume":33.09000015258789},{"timestamp":1742426940000,"open":13.72185,"high":13.72222,"low":13.7205,"close":13.72104,"volume":32.43000030517578},{"timestamp":1742427000000,"open":13.72104,"high":13.7243,"low":13.72104,"close":13.72381,"volume":57.279998779296875},{"timestamp":1742427060000,"open":13.72381,"high":13.72431,"low":13.72126,"close":13.72326,"volume":52.2599983215332},{"timestamp":1742427120000,"open":13.72342,"high":13.72372,"low":13.72117,"close":13.72241,"volume":100.93000030517578},{"timestamp":1742427180000,"open":13.72258,"high":13.72303,"low":13.72128,"close":13.72185,"volume":45.540000915527344},{"timestamp":1742427240000,"open":13.7219,"high":13.72233,"low":13.72072,"close":13.72174,"volume":32.86000061035156},{"timestamp":1742427300000,"open":13.72141,"high":13.72157,"low":13.72107,"close":13.7211,"volume":17.100000381469727},{"timestamp":1742427360000,"open":13.72126,"high":13.72126,"low":13.71915,"close":13.71932,"volume":12.149999618530273},{"timestamp":1742427420000,"open":13.71933,"high":13.71934,"low":13.71892,"close":13.7191,"volume":27.450000762939453},{"timestamp":1742427480000,"open":13.71894,"high":13.71894,"low":13.71874,"close":13.71874,"volume":5.599999904632568},{"timestamp":1742427540000,"open":13.71873,"high":13.72172,"low":13.71873,"close":13.72109,"volume":81.22000122070312},{"timestamp":1742427600000,"open":13.7211,"high":13.72159,"low":13.7211,"close":13.72111,"volume":16.209999084472656},{"timestamp":1742427660000,"open":13.7211,"high":13.72135,"low":13.71997,"close":13.72135,"volume":21.829999923706055},{"timestamp":1742427720000,"open":13.72135,"high":13.72323,"low":13.71977,"close":13.72307,"volume":61.779998779296875},{"timestamp":1742427780000,"open":13.7229,"high":13.72312,"low":13.72083,"close":13.72231,"volume":33.56999969482422},{"timestamp":1742427840000,"open":13.72231,"high":13.7251,"low":13.72131,"close":13.7251,"volume":46.560001373291016},{"timestamp":1742427900000,"open":13.7251,"high":13.72526,"low":13.72024,"close":13.72196,"volume":46.61000061035156},{"timestamp":1742427960000,"open":13.72196,"high":13.7223,"low":13.72134,"close":13.7215,"volume":31.049999237060547},{"timestamp":1742428020000,"open":13.72149,"high":13.72352,"low":13.71831,"close":13.72118,"volume":37.439998626708984},{"timestamp":1742428080000,"open":13.72102,"high":13.72234,"low":13.72102,"close":13.72217,"volume":28.799999237060547},{"timestamp":1742428140000,"open":13.72201,"high":13.72217,"low":13.71943,"close":13.72023,"volume":34.630001068115234},{"timestamp":1742428200000,"open":13.72004,"high":13.7202,"low":13.71898,"close":13.71935,"volume":30.530000686645508},{"timestamp":1742428260000,"open":13.71934,"high":13.72135,"low":13.71934,"close":13.72095,"volume":64.91999816894531},{"timestamp":1742428320000,"open":13.72095,"high":13.72171,"low":13.71945,"close":13.72124,"volume":28.030000686645508},{"timestamp":1742428380000,"open":13.72124,"high":13.72221,"low":13.72124,"close":13.72221,"volume":19.1299991607666},{"timestamp":1742428440000,"open":13.72204,"high":13.72448,"low":13.7192,"close":13.7213,"volume":21.65999984741211},{"timestamp":1742428500000,"open":13.7213,"high":13.7241,"low":13.721,"close":13.72153,"volume":13.390000343322754},{"timestamp":1742428560000,"open":13.72125,"high":13.72248,"low":13.72,"close":13.72048,"volume":50.66999816894531},{"timestamp":1742428620000,"open":13.72048,"high":13.72337,"low":13.72018,"close":13.72238,"volume":35.15999984741211},{"timestamp":1742428680000,"open":13.7235,"high":13.72417,"low":13.7219,"close":13.72346,"volume":38.189998626708984},{"timestamp":1742428740000,"open":13.72395,"high":13.72536,"low":13.7231,"close":13.72536,"volume":38.540000915527344}]