[{"timestamp":1742342400000,"open":13.0603,"high":13.06115,"low":13.05901,"close":13.06037,"volume":520.030029296875},{"timestamp":1742342460000,"open":13.06036,"high":13.06116,"low":13.05922,"close":13.05969,"volume":312.17999267578125},{"timestamp":1742342520000,"open":13.05985,"high":13.06173,"low":13.05915,"close":13.0617,"volume":362.5400085449219},{"timestamp":1742342580000,"open":13.0617,"high":13.06225,"low":13.06035,"close":13.06049,"volume":187.80999755859375},{"timestamp":1742342640000,"open":13.06058,"high":13.06089,"low":13.05937,"close":13.06004,"volume":237.75999450683594},{"timestamp":1742342700000,"open":13.0602,"high":13.06136,"low":13.0593,"close":13.0612,"volume":321.239990234375},{"timestamp":1742342760000,"open":13.0612,"high":13.06186,"low":13.06087,"close":13.06154,"volume":64.37999725341797},{"timestamp":1742342820000,"open":13.06185,"high":13.06224,"low":13.06138,"close":13.06193,"volume":144.92999267578125},{"timestamp":1742342880000,"open":13.06178,"high":13.06184,"low":13.06054,"close":13.06126,"volume":220.5},{"timestamp":1742342940000,"open":13.0611,"high":13.06152,"low":13.06055,"close":13.06071,"volume":275.8800048828125},{"timestamp":1742343000000,"open":13.06055,"high":13.06143,"low":13.0594,"close":13.06044,"volume":319.44000244140625},{"timestamp":1742343060000,"open":13.06059,"high":13.06112,"low":13.05975,"close":13.06015,"volume":196.02000427246094},{"timestamp":1742343120000,"open":13.0606,"high":13.06303,"low":13.06018,"close":13.06197,"volume":437.9100036621094},{"timestamp":1742343180000,"open":13.06213,"high":13.06307,"low":13.06038,"close":13.06201,"volume":294.4800109863281},{"timestamp":1742343240000,"open":13.06142,"high":13.06322,"low":13.06122,"close":13.06257,"volume":383.0400085449219},{"timestamp":1742343300000,"open":13.06273,"high":13.06328,"low":13.06108,"close":13.06297,"volume":604.0499877929688},{"timestamp":1742343360000,"open":13.06296,"high":13.06349,"low":13.06183,"close":13.06337,"volume":838.22998046875},{"timestamp":1742343420000,"open":13.06257,"high":13.0632,"low":13.0609,"close":13.06159,"volume":658.0399780273438},{"timestamp":1742343480000,"open":13.06158,"high":13.06239,"low":13.06158,"close":13.06239,"volume":64.86000061035156},{"timestamp":1742343540000,"open":13.0627,"high":13.0627,"low":13.05977,"close":13.06026,"volume":124.30000305175781},{"timestamp":1742343600000,"open":13.0601,"high":13.06133,"low":13.05989,"close":13.0612,"volume":375.2699890136719},{"timestamp":1742343660000,"open":13.06089,"high":13.06134,"low":13.05948,"close":13.05997,"volume":529.0800170898438},{"timestamp":1742343720000,"open":13.05937,"high":13.06114,"low":13.05895,"close":13.05974,"volume":948.510009765625},{"timestamp":1742343780000,"open":13.0606,"high":13.06116,"low":13.05914,"close":13.05961,"volume":723.9400024414062},{"timestamp":1742343840000,"open":13.06015,"high":13.06015,"low":13.05841,"close":13.05958,"volume":124.77999877929688},{"timestamp":1742343900000,"open":13.0595,"high":13.06159,"low":13.05871,"close":13.06057,"volume":478.7699890136719},{"timestamp":1742343960000,"open":13.06026,"high":13.06096,"low":13.06018,"close":13.06054,"volume":108},{"timestamp":1742344020000,"open":13.06069,"high":13.06201,"low":13.05987,"close":13.06143,"volume":533.7000122070312},{"timestamp":1742344080000,"open":13.06139,"high":13.06239,"low":13.06139,"close":13.06173,"volume":123.41999816894531},{"timestamp":1742344140000,"open":13.06139,"high":13.06205,"low":13.06045,"close":13.06097,"volume":319.44000244140625},{"timestamp":1742344200000,"open":13.06158,"high":13.06166,"low":13.06064,"close":13.06081,"volume":275.42999267578125},{"timestamp":1742344260000,"open":13.06081,"high":13.06201,"low":13.06067,"close":13.06115,"volume":254.10000610351562},{"timestamp":1742344320000,"open":13.06124,"high":13.06124,"low":13.05946,"close":13.06014,"volume":246.83999633789062},{"timestamp":1742344380000,"open":13.06083,"high":13.06122,"low":13.05959,"close":13.06073,"volume":239.5800018310547},{"timestamp":1742344440000,"open":13.06101,"high":13.06181,"low":13.05987,"close":13.06087,"volume":325.239990234375},{"timestamp":1742344500000,"open":13.06087,"high":13.06217,"low":13.06053,"close":13.06053,"volume":460.5899963378906},{"timestamp":1742344560000,"open":13.06091,"high":13.06199,"low":13.06031,"close":13.06092,"volume":390.239990234375},{"timestamp":1742344620000,"open":13.06174,"high":13.06174,"low":13.0605,"close":13.06081,"volume":341.2200012207031},{"timestamp":1742344680000,"open":13.05983,"high":13.06149,"low":13.05922,"close":13.0613,"volume":434.25},{"timestamp":1742344740000,"open":13.06093,"high":13.06275,"low":13.06047,"close":13.06241,"volume":461.8800048828125},{"timestamp":1742344800000,"open":13.06133,"high":13.06372,"low":13.06055,"close":13.06215,"volume":591.6599731445312},{"timestamp":1742344860000,"open":13.06219,"high":13.06287,"low":13.06132,"close":13.06234,"volume":527.219970703125},{"timestamp":1742344920000,"open":13.06171,"high":13.06345,"low":13.06171,"close":13.06277,"volume":223.67999267578125},{"timestamp":1742344980000,"open":13.06234,"high":13.06571,"low":13.06189,"close":13.06502,"volume":473.20001220703125},{"timestamp":1742345040000,"open":13.06517,"high":13.06517,"low":13.06331,"close":13.06422,"volume":239.5800018310547},{"timestamp":1742345100000,"open":13.06422,"high":13.06849,"low":13.06422,"close":13.06847,"volume":163.32000732421875},{"timestamp":1742345160000,"open":13.06817,"high":13.06911,"low":13.06799,"close":13.06887,"volume":77.4800033569336},{"timestamp":1742345220000,"open":13.06887,"high":13.0698,"low":13.06719,"close":13.06817,"volume":70.19999694824219},{"timestamp":1742345280000,"open":13.06889,"high":13.0695,"low":13.0672,"close":13.06919,"volume":59.86000061035156},{"timestamp":1742345340000,"open":13.06934,"high":13.07247,"low":13.06844,"close":13.06917,"volume":183.50999450683594},{"timestamp":1742345400000,"open":13.06927,"high":13.07313,"low":13.06853,"close":13.07133,"volume":182.24000549316406},{"timestamp":1742345460000,"open":13.07181,"high":13.07411,"low":13.06969,"close":13.0709,"volume":403.760009765625},{"timestamp":1742345520000,"open":13.07127,"high":13.07288,"low":13.06678,"close":13.07028,"volume":1310.6300048828125},{"timestamp":1742345580000,"open":13.06885,"high":13.07756,"low":13.06302,"close":13.06614,"volume":1149.9000244140625},{"timestamp":1742345640000,"open":13.06599,"high":13.06717,"low":13.06302,"close":13.06451,"volume":334.010009765625},{"timestamp":1742345700000,"open":13.06448,"high":13.06807,"low":13.06252,"close":13.06621,"volume":545.8800048828125},{"timestamp":1742345760000,"open":13.06637,"high":13.06794,"low":13.06544,"close":13.06595,"volume":169.22999572753906},{"timestamp":1742345820000,"open":13.06604,"high":13.06724,"low":13.06484,"close":13.06638,"volume":94.54000091552734},{"timestamp":1742345880000,"open":13.06638,"high":13.06737,"low":13.06468,"close":13.06599,"volume":65.73999786376953},{"timestamp":1742345940000,"open":13.066,"high":13.06864,"low":13.06598,"close":13.06751,"volume":101.19000244140625},{"timestamp":1742346000000,"open":13.06731,"high":13.06793,"low":13.06485,"close":13.06584,"volume":168.4499969482422},{"timestamp":1742346060000,"open":13.06552,"high":13.06664,"low":13.06507,"close":13.06606,"volume":153.30999755859375},{"timestamp":1742346120000,"open":13.06606,"high":13.0667,"low":13.06522,"close":13.06569,"volume":68.86000061035156},{"timestamp":1742346180000,"open":13.06569,"high":13.06569,"low":13.06484,"close":13.06557,"volume":129.63999938964844},{"timestamp":1742346240000,"open":13.06557,"high":13.06597,"low":13.06495,"close":13.06501,"volume":70.72000122070312},{"timestamp":1742346300000,"open":13.06485,"high":13.06506,"low":13.06455,"close":13.06502,"volume":58.47999954223633},{"timestamp":1742346360000,"open":13.06502,"high":13.06504,"low":13.06228,"close":13.06315,"volume":61.619998931884766},{"timestamp":1742346420000,"open":13.0633,"high":13.0633,"low":13.06177,"close":13.06293,"volume":133.97999572753906},{"timestamp":1742346480000,"open":13.06308,"high":13.06343,"low":13.06214,"close":13.06297,"volume":42.59000015258789},{"timestamp":1742346540000,"open":13.06281,"high":13.06316,"low":13.06006,"close":13.06036,"volume":109.08999633789062},{"timestamp":1742346600000,"open":13.06015,"high":13.0635,"low":13.05989,"close":13.06315,"volume":40.29999923706055},{"timestamp":1742346660000,"open":13.06314,"high":13.06453,"low":13.06268,"close":13.06429,"volume":75.58000183105469},{"timestamp":1742346720000,"open":13.06445,"high":13.06655,"low":13.06429,"close":13.06598,"volume":152.55999755859375},{"timestamp":1742346780000,"open":13.06566,"high":13.06654,"low":13.06354,"close":13.06537,"volume":154.00999450683594},{"timestamp":1742346840000,"open":13.06552,"high":13.06675,"low":13.06535,"close":13.06624,"volume":74.77999877929688},{"timestamp":1742346900000,"open":13.06622,"high":13.0667,"low":13.06525,"close":13.06557,"volume":109.6500015258789},{"timestamp":1742346960000,"open":13.06542,"high":13.06593,"low":13.06434,"close":13.06476,"volume":167.72000122070312},{"timestamp":1742347020000,"open":13.06492,"high":13.06545,"low":13.06424,"close":13.06471,"volume":69.91999816894531},{"timestamp":1742347080000,"open":13.06515,"high":13.06552,"low":13.06386,"close":13.0645,"volume":153.66000366210938},{"timestamp":1742347140000,"open":13.06434,"high":13.06626,"low":13.06419,"close":13.06609,"volume":92.68000030517578},{"timestamp":1742347200000,"open":13.06609,"high":13.0664,"low":13.06578,"close":13.06593,"volume":19.940000534057617},{"timestamp":1742347260000,"open":13.06595,"high":13.06644,"low":13.06494,"close":13.06596,"volume":175.94000244140625},{"timestamp":1742347320000,"open":13.06651,"high":13.06689,"low":13.06493,"close":13.06548,"volume":210.24000549316406},{"timestamp":1742347380000,"open":13.06563,"high":13.06563,"low":13.06439,"close":13.06471,"volume":50.58000183105469},{"timestamp":1742347440000,"open":13.06437,"high":13.06808,"low":13.06437,"close":13.06746,"volume":141.27000427246094},{"timestamp":1742347500000,"open":13.06733,"high":13.06896,"low":13.06714,"close":13.06771,"volume":79.79000091552734},{"timestamp":1742347560000,"open":13.06771,"high":13.06838,"low":13.06771,"close":13.06834,"volume":52.099998474121094},{"timestamp":1742347620000,"open":13.06834,"high":13.06925,"low":13.06733,"close":13.06907,"volume":84.2300033569336},{"timestamp":1742347680000,"open":13.06896,"high":13.06975,"low":13.06809,"close":13.06903,"volume":262.1199951171875},{"timestamp":1742347740000,"open":13.06921,"high":13.07011,"low":13.06748,"close":13.0696,"volume":306.9700012207031},{"timestamp":1742347800000,"open":13.06936,"high":13.06976,"low":13.06759,"close":13.06881,"volume":302.20001220703125},{"timestamp":1742347860000,"open":13.06895,"high":13.0703,"low":13.06729,"close":13.07011,"volume":297.3500061035156},{"timestamp":1742347920000,"open":13.07045,"high":13.07181,"low":13.06842,"close":13.06989,"volume":157.74000549316406},{"timestamp":1742347980000,"open":13.0701,"high":13.07028,"low":13.0659,"close":13.06925,"volume":236.89999389648438},{"timestamp":1742348040000,"open":13.06943,"high":13.07147,"low":13.06806,"close":13.06981,"volume":337.4800109863281},{"timestamp":1742348100000,"open":13.06981,"high":13.07153,"low":13.06845,"close":13.07043,"volume":281.8399963378906},{"timestamp":1742348160000,"open":13.06938,"high":13.07183,"low":13.06902,"close":13.07022,"volume":333.0199890136719},{"timestamp":1742348220000,"open":13.07004,"high":13.07141,"low":13.06882,"close":13.06935,"volume":362.739990234375},{"timestamp":1742348280000,"open":13.06967,"high":13.07001,"low":13.06807,"close":13.07001,"volume":199.39999389648438},{"timestamp":1742348340000,"open":13.07016,"high":13.07102,"low":13.06531,"close":13.06982,"volume":438.6700134277344},{"timestamp":1742348400000,"open":13.07042,"high":13.07125,"low":13.06901,"close":13.06974,"volume":275.54998779296875},{"timestamp":1742348460000,"open":13.06974,"high":13.07035,"low":13.06959,"close":13.07007,"volume":135.5800018310547},{"timestamp":1742348520000,"open":13.07005,"high":13.07155,"low":13.07005,"close":13.07117,"volume":151},{"timestamp":1742348580000,"open":13.07134,"high":13.07155,"low":13.06916,"close":13.07042,"volume":513.5},{"timestamp":1742348640000,"open":13.07077,"high":13.07143,"low":13.06834,"close":13.06961,"volume":347.44000244140625},{"timestamp":1742348700000,"open":13.06942,"high":13.07106,"low":13.06835,"close":13.06935,"volume":304.07000732421875},{"timestamp":1742348760000,"open":13.06934,"high":13.06968,"low":13.06915,"close":13.06943,"volume":93.05999755859375},{"timestamp":1742348820000,"open":13.06943,"high":13.07033,"low":13.06823,"close":13.06928,"volume":125.5999984741211},{"timestamp":1742348880000,"open":13.06912,"high":13.07066,"low":13.06861,"close":13.06938,"volume":472.6300048828125},{"timestamp":1742348940000,"open":13.06907,"high":13.0699,"low":13.06756,"close":13.06954,"volume":207.72000122070312},{"timestamp":1742349000000,"open":13.06938,"high":13.07085,"low":13.06872,"close":13.0706,"volume":303.6000061035156},{"timestamp":1742349060000,"open":13.07007,"high":13.07092,"low":13.0686,"close":13.06968,"volume":399},{"timestamp":1742349120000,"open":13.06968,"high":13.07089,"low":13.06925,"close":13.06982,"volume":182.97999572753906},{"timestamp":1742349180000,"open":13.06987,"high":13.07161,"low":13.06987,"close":13.07036,"volume":256.9800109863281},{"timestamp":1742349240000,"open":13.07066,"high":13.07172,"low":13.06958,"close":13.0696,"volume":347.4800109863281},{"timestamp":1742349300000,"open":13.06959,"high":13.06974,"low":13.06911,"close":13.06912,"volume":97.26000213623047},{"timestamp":1742349360000,"open":13.06913,"high":13.06928,"low":13.06849,"close":13.06866,"volume":86.13999938964844},{"timestamp":1742349420000,"open":13.06866,"high":13.06967,"low":13.06866,"close":13.06922,"volume":131.52999877929688},{"timestamp":1742349480000,"open":13.0692,"high":13.0698,"low":13.06589,"close":13.06589,"volume":189.5800018310547},{"timestamp":1742349540000,"open":13.06589,"high":13.06865,"low":13.0654,"close":13.06782,"volume":183.72000122070312},{"timestamp":1742349600000,"open":13.06782,"high":13.06782,"low":13.06575,"close":13.06604,"volume":114.68000030517578},{"timestamp":1742349660000,"open":13.06588,"high":13.06655,"low":13.06491,"close":13.06575,"volume":234.94000244140625},{"timestamp":1742349720000,"open":13.0656,"high":13.06737,"low":13.06503,"close":13.06722,"volume":199.1999969482422},{"timestamp":1742349780000,"open":13.06696,"high":13.06696,"low":13.06417,"close":13.06497,"volume":137.3800048828125},{"timestamp":1742349840000,"open":13.06494,"high":13.06584,"low":13.06448,"close":13.06525,"volume":80.3499984741211},{"timestamp":1742349900000,"open":13.06514,"high":13.06615,"low":13.06504,"close":13.06569,"volume":87.38999938964844},{"timestamp":1742349960000,"open":13.06574,"high":13.06588,"low":13.06439,"close":13.06525,"volume":83.86000061035156},{"timestamp":1742350020000,"open":13.06512,"high":13.0659,"low":13.06374,"close":13.06476,"volume":101.38999938964844},{"timestamp":1742350080000,"open":13.0646,"high":13.06476,"low":13.06248,"close":13.06345,"volume":80.95999908447266},{"timestamp":1742350140000,"open":13.06299,"high":13.0636,"low":13.06241,"close":13.06304,"volume":92.44999694824219},{"timestamp":1742350200000,"open":13.06305,"high":13.06331,"low":13.06231,"close":13.06265,"volume":72.88999938964844},{"timestamp":1742350260000,"open":13.06272,"high":13.06292,"low":13.06221,"close":13.06234,"volume":45.279998779296875},{"timestamp":1742350320000,"open":13.06231,"high":13.06282,"low":13.06121,"close":13.06236,"volume":110.83000183105469},{"timestamp":1742350380000,"open":13.0622,"high":13.0622,"low":13.05865,"close":13.05881,"volume":27.75},{"timestamp":1742350440000,"open":13.05881,"high":13.05964,"low":13.05834,"close":13.05834,"volume":206.14999389648438},{"timestamp":1742350500000,"open":13.05794,"high":13.05872,"low":13.05736,"close":13.05759,"volume":111.70999908447266},{"timestamp":1742350560000,"open":13.05823,"high":13.05839,"low":13.05666,"close":13.05799,"volume":175.89999389648438},{"timestamp":1742350620000,"open":13.05795,"high":13.05906,"low":13.05722,"close":13.05875,"volume":146.33999633789062},{"timestamp":1742350680000,"open":13.05875,"high":13.06012,"low":13.05687,"close":13.05979,"volume":176.0800018310547},{"timestamp":1742350740000,"open":13.05969,"high":13.06039,"low":13.05893,"close":13.06027,"volume":261.8399963378906},{"timestamp":1742350800000,"open":13.06043,"high":13.06057,"low":13.05897,"close":13.05936,"volume":277.6499938964844},{"timestamp":1742350860000,"open":13.05923,"high":13.06025,"low":13.05843,"close":13.05952,"volume":366.6400146484375},{"timestamp":1742350920000,"open":13.0595,"high":13.06012,"low":13.0582,"close":13.059,"volume":121.2300033569336},{"timestamp":1742350980000,"open":13.05875,"high":13.05955,"low":13.05754,"close":13.05854,"volume":130.27999877929688},{"timestamp":1742351040000,"open":13.05895,"high":13.06024,"low":13.05883,"close":13.0595,"volume":63.58000183105469},{"timestamp":1742351100000,"open":13.05975,"high":13.06075,"low":13.05823,"close":13.05973,"volume":253.11000061035156},{"timestamp":1742351160000,"open":13.05974,"high":13.06055,"low":13.05903,"close":13.05992,"volume":270.5799865722656},{"timestamp":1742351220000,"open":13.05999,"high":13.0608,"low":13.05905,"close":13.05958,"volume":211.10000610351562},{"timestamp":1742351280000,"open":13.05979,"high":13.06022,"low":13.05918,"close":13.05984,"volume":124.4000015258789},{"timestamp":1742351340000,"open":13.05984,"high":13.06034,"low":13.05879,"close":13.05908,"volume":102.0199966430664},{"timestamp":1742351400000,"open":13.05923,"high":13.05971,"low":13.05853,"close":13.05904,"volume":111.5199966430664},{"timestamp":1742351460000,"open":13.05889,"high":13.05973,"low":13.05859,"close":13.05948,"volume":128.6199951171875},{"timestamp":1742351520000,"open":13.05948,"high":13.05979,"low":13.05862,"close":13.05921,"volume":73.22000122070312},{"timestamp":1742351580000,"open":13.05921,"high":13.06051,"low":13.05715,"close":13.05878,"volume":146.7899932861328},{"timestamp":1742351640000,"open":13.05877,"high":13.05997,"low":13.05831,"close":13.05949,"volume":213.97999572753906},{"timestamp":1742351700000,"open":13.0595,"high":13.0601,"low":13.05861,"close":13.05968,"volume":160.02999877929688},{"timestamp":1742351760000,"open":13.05968,"high":13.06005,"low":13.05789,"close":13.05833,"volume":126.7300033569336},{"timestamp":1742351820000,"open":13.05817,"high":13.05861,"low":13.0574,"close":13.05835,"volume":113.33999633789062},{"timestamp":1742351880000,"open":13.05823,"high":13.05837,"low":13.05736,"close":13.05775,"volume":60.310001373291016},{"timestamp":1742351940000,"open":13.05789,"high":13.0588,"low":13.05778,"close":13.05837,"volume":38.08000183105469},{"timestamp":1742352000000,"open":13.05822,"high":13.05901,"low":13.05754,"close":13.05838,"volume":120.56999969482422},{"timestamp":1742352060000,"open":13.05838,"high":13.05992,"low":13.05801,"close":13.05964,"volume":121.63999938964844},{"timestamp":1742352120000,"open":13.05954,"high":13.0612,"low":13.05895,"close":13.06089,"volume":101.33999633789062},{"timestamp":1742352180000,"open":13.06139,"high":13.06139,"low":13.06058,"close":13.06083,"volume":42.58000183105469},{"timestamp":1742352240000,"open":13.06099,"high":13.06124,"low":13.06032,"close":13.06068,"volume":57.119998931884766},{"timestamp":1742352300000,"open":13.06135,"high":13.06135,"low":13.05996,"close":13.0602,"volume":101.19000244140625},{"timestamp":1742352360000,"open":13.06018,"high":13.06143,"low":13.05996,"close":13.06068,"volume":76.83999633789062},{"timestamp":1742352420000,"open":13.06093,"high":13.06146,"low":13.06039,"close":13.06098,"volume":51.34000015258789},{"timestamp":1742352480000,"open":13.06105,"high":13.06151,"low":13.06037,"close":13.06052,"volume":84.91999816894531},{"timestamp":1742352540000,"open":13.0605,"high":13.06146,"low":13.06046,"close":13.06069,"volume":57.400001525878906},{"timestamp":1742352600000,"open":13.06054,"high":13.06293,"low":13.0605,"close":13.06149,"volume":103.54000091552734},{"timestamp":1742352660000,"open":13.06144,"high":13.06188,"low":13.06126,"close":13.06155,"volume":67.94999694824219},{"timestamp":1742352720000,"open":13.0617,"high":13.06192,"low":13.06075,"close":13.06095,"volume":69.25},{"timestamp":1742352780000,"open":13.0608,"high":13.06132,"low":13.06027,"close":13.06115,"volume":83.52999877929688},{"timestamp":1742352840000,"open":13.06117,"high":13.06142,"low":13.06015,"close":13.06043,"volume":65.66000366210938},{"timestamp":1742352900000,"open":13.06022,"high":13.0605,"low":13.05889,"close":13.05929,"volume":137.24000549316406},{"timestamp":1742352960000,"open":13.05931,"high":13.0604,"low":13.05904,"close":13.05978,"volume":83},{"timestamp":1742353020000,"open":13.05978,"high":13.06028,"low":13.05934,"close":13.06018,"volume":88.45999908447266},{"timestamp":1742353080000,"open":13.06033,"high":13.06095,"low":13.05974,"close":13.06019,"volume":83.43000030517578},{"timestamp":1742353140000,"open":13.06034,"high":13.06178,"low":13.06034,"close":13.06135,"volume":59.279998779296875},{"timestamp":1742353200000,"open":13.06135,"high":13.06185,"low":13.06073,"close":13.06159,"volume":113.72000122070312},{"timestamp":1742353260000,"open":13.06127,"high":13.06161,"low":13.06018,"close":13.06121,"volume":156.4499969482422},{"timestamp":1742353320000,"open":13.06137,"high":13.06142,"low":13.06034,"close":13.06042,"volume":108.0999984741211},{"timestamp":1742353380000,"open":13.06026,"high":13.06031,"low":13.05966,"close":13.05967,"volume":78.80000305175781},{"timestamp":1742353440000,"open":13.05982,"high":13.05998,"low":13.05925,"close":13.05966,"volume":107.91999816894531},{"timestamp":1742353500000,"open":13.05981,"high":13.06049,"low":13.05947,"close":13.06023,"volume":89.30999755859375},{"timestamp":1742353560000,"open":13.06023,"high":13.06045,"low":13.05966,"close":13.0603,"volume":304.3800048828125},{"timestamp":1742353620000,"open":13.0603,"high":13.06045,"low":13.05886,"close":13.05922,"volume":64.08999633789062},{"timestamp":1742353680000,"open":13.05937,"high":13.05983,"low":13.05937,"close":13.05968,"volume":61.20000076293945},{"timestamp":1742353740000,"open":13.05983,"high":13.06038,"low":13.05937,"close":13.05964,"volume":70.7300033569336},{"timestamp":1742353800000,"open":13.05977,"high":13.05999,"low":13.05917,"close":13.05945,"volume":64.48999786376953},{"timestamp":1742353860000,"open":13.05945,"high":13.05973,"low":13.05902,"close":13.05952,"volume":70.05000305175781},{"timestamp":1742353920000,"open":13.05952,"high":13.05959,"low":13.05914,"close":13.05949,"volume":23.1200008392334},{"timestamp":1742353980000,"open":13.05945,"high":13.0597,"low":13.05883,"close":13.0593,"volume":34.91999816894531},{"timestamp":1742354040000,"open":13.0593,"high":13.06054,"low":13.05915,"close":13.06047,"volume":71.69999694824219},{"timestamp":1742354100000,"open":13.06044,"high":13.06114,"low":13.05964,"close":13.06028,"volume":89.94999694824219},{"timestamp":1742354160000,"open":13.06087,"high":13.06108,"low":13.06013,"close":13.06045,"volume":100.72000122070312},{"timestamp":1742354220000,"open":13.06006,"high":13.06132,"low":13.05984,"close":13.06071,"volume":162.42999267578125},{"timestamp":1742354280000,"open":13.0607,"high":13.06158,"low":13.06025,"close":13.06101,"volume":149.30999755859375},{"timestamp":1742354340000,"open":13.06101,"high":13.06266,"low":13.06086,"close":13.06211,"volume":54.529998779296875},{"timestamp":1742354400000,"open":13.06227,"high":13.06266,"low":13.06161,"close":13.06186,"volume":84.16999816894531},{"timestamp":1742354460000,"open":13.06188,"high":13.06267,"low":13.06131,"close":13.06131,"volume":90.19999694824219},{"timestamp":1742354520000,"open":13.06158,"high":13.06204,"low":13.06126,"close":13.06148,"volume":75.52999877929688},{"timestamp":1742354580000,"open":13.06164,"high":13.06276,"low":13.06132,"close":13.06241,"volume":81.41999816894531},{"timestamp":1742354640000,"open":13.06251,"high":13.06297,"low":13.06172,"close":13.06272,"volume":95.5999984741211},{"timestamp":1742354700000,"open":13.06257,"high":13.06602,"low":13.06257,"close":13.06441,"volume":136.60000610351562},{"timestamp":1742354760000,"open":13.0644,"high":13.06679,"low":13.06424,"close":13.06641,"volume":148.25},{"timestamp":1742354820000,"open":13.06625,"high":13.06653,"low":13.06504,"close":13.06576,"volume":102.19000244140625},{"timestamp":1742354880000,"open":13.06561,"high":13.06756,"low":13.06503,"close":13.06718,"volume":117.0199966430664},{"timestamp":1742354940000,"open":13.06717,"high":13.06793,"low":13.06592,"close":13.06688,"volume":277.2300109863281},{"timestamp":1742355000000,"open":13.06689,"high":13.06729,"low":13.06597,"close":13.06675,"volume":135.16000366210938},{"timestamp":1742355060000,"open":13.06704,"high":13.0678,"low":13.06597,"close":13.06601,"volume":233.69000244140625},{"timestamp":1742355120000,"open":13.06625,"high":13.06695,"low":13.06535,"close":13.06568,"volume":111.31999969482422},{"timestamp":1742355180000,"open":13.06561,"high":13.06678,"low":13.06561,"close":13.06624,"volume":120.16000366210938},{"timestamp":1742355240000,"open":13.06638,"high":13.06791,"low":13.06618,"close":13.06704,"volume":144.4199981689453},{"timestamp":1742355300000,"open":13.06704,"high":13.06768,"low":13.06671,"close":13.06722,"volume":122.87999725341797},{"timestamp":1742355360000,"open":13.06721,"high":13.06789,"low":13.06676,"close":13.06729,"volume":146.4600067138672},{"timestamp":1742355420000,"open":13.06729,"high":13.06789,"low":13.06644,"close":13.067,"volume":116.5199966430664},{"timestamp":1742355480000,"open":13.06717,"high":13.06789,"low":13.0666,"close":13.06706,"volume":150.99000549316406},{"timestamp":1742355540000,"open":13.06723,"high":13.06812,"low":13.06723,"close":13.06769,"volume":81.5999984741211},{"timestamp":1742355600000,"open":13.06769,"high":13.06882,"low":13.0674,"close":13.06833,"volume":136},{"timestamp":1742355660000,"open":13.06833,"high":13.06949,"low":13.06817,"close":13.06912,"volume":164.11000061035156},{"timestamp":1742355720000,"open":13.06896,"high":13.0708,"low":13.06848,"close":13.0705,"volume":147.97000122070312},{"timestamp":1742355780000,"open":13.0705,"high":13.0705,"low":13.06865,"close":13.06881,"volume":207.66000366210938},{"timestamp":1742355840000,"open":13.06881,"high":13.06912,"low":13.06881,"close":13.06912,"volume":50.31999969482422},{"timestamp":1742355900000,"open":13.06912,"high":13.07005,"low":13.06912,"close":13.0697,"volume":177.7100067138672},{"timestamp":1742355960000,"open":13.06969,"high":13.06997,"low":13.06846,"close":13.06958,"volume":232.13999938964844},{"timestamp":1742356020000,"open":13.06958,"high":13.06973,"low":13.06893,"close":13.0697,"volume":174.5399932861328},{"timestamp":1742356080000,"open":13.0697,"high":13.07079,"low":13.06954,"close":13.07079,"volume":70.2699966430664},{"timestamp":1742356140000,"open":13.07079,"high":13.07221,"low":13.06971,"close":13.07221,"volume":83.23999786376953},{"timestamp":1742356200000,"open":13.07236,"high":13.07236,"low":13.0713,"close":13.07131,"volume":83.02999877929688},{"timestamp":1742356260000,"open":13.07162,"high":13.07197,"low":13.071,"close":13.07166,"volume":189.8800048828125},{"timestamp":1742356320000,"open":13.07166,"high":13.07197,"low":13.07107,"close":13.07176,"volume":169.80999755859375},{"timestamp":1742356380000,"open":13.07176,"high":13.07192,"low":13.07043,"close":13.07074,"volume":152.58999633789062},{"timestamp":1742356440000,"open":13.07044,"high":13.07218,"low":13.06944,"close":13.06971,"volume":232.75999450683594},{"timestamp":1742356500000,"open":13.06971,"high":13.07127,"low":13.06905,"close":13.06988,"volume":151.2899932861328},{"timestamp":1742356560000,"open":13.06988,"high":13.07127,"low":13.06828,"close":13.06843,"volume":176.02000427246094},{"timestamp":1742356620000,"open":13.06843,"high":13.06993,"low":13.06801,"close":13.06933,"volume":178.63999938964844},{"timestamp":1742356680000,"open":13.06933,"high":13.06949,"low":13.06724,"close":13.06794,"volume":233.9499969482422},{"timestamp":1742356740000,"open":13.06772,"high":13.06868,"low":13.06705,"close":13.06772,"volume":236.50999450683594},{"timestamp":1742356800000,"open":13.06803,"high":13.06803,"low":13.06694,"close":13.06743,"volume":136.97999572753906},{"timestamp":1742356860000,"open":13.06723,"high":13.06858,"low":13.06673,"close":13.06843,"volume":87.05999755859375},{"timestamp":1742356920000,"open":13.06836,"high":13.06923,"low":13.06786,"close":13.06886,"volume":93.08999633789062},{"timestamp":1742356980000,"open":13.06872,"high":13.07,"low":13.06836,"close":13.0692,"volume":67.62999725341797},{"timestamp":1742357040000,"open":13.06933,"high":13.07104,"low":13.06906,"close":13.07035,"volume":116.33999633789062},{"timestamp":1742357100000,"open":13.0705,"high":13.07161,"low":13.06922,"close":13.06947,"volume":154.99000549316406},{"timestamp":1742357160000,"open":13.06932,"high":13.06996,"low":13.06932,"close":13.06937,"volume":84.31999969482422},{"timestamp":1742357220000,"open":13.06952,"high":13.06994,"low":13.0692,"close":13.06975,"volume":40.779998779296875},{"timestamp":1742357280000,"open":13.06972,"high":13.07001,"low":13.06916,"close":13.06935,"volume":69.30000305175781},{"timestamp":1742357340000,"open":13.06944,"high":13.07028,"low":13.06928,"close":13.06952,"volume":34.900001525878906},{"timestamp":1742357400000,"open":13.06952,"high":13.07024,"low":13.06903,"close":13.06958,"volume":72.93000030517578},{"timestamp":1742357460000,"open":13.06984,"high":13.07106,"low":13.06936,"close":13.07051,"volume":131.61000061035156},{"timestamp":1742357520000,"open":13.07035,"high":13.07163,"low":13.07004,"close":13.07095,"volume":136.3800048828125},{"timestamp":1742357580000,"open":13.0708,"high":13.07195,"low":13.07049,"close":13.07143,"volume":85.56999969482422},{"timestamp":1742357640000,"open":13.07127,"high":13.07216,"low":13.07078,"close":13.07191,"volume":138.27999877929688},{"timestamp":1742357700000,"open":13.07189,"high":13.07275,"low":13.07158,"close":13.07174,"volume":82.5199966430664},{"timestamp":1742357760000,"open":13.07189,"high":13.0723,"low":13.07115,"close":13.07181,"volume":78.41000366210938},{"timestamp":1742357820000,"open":13.07163,"high":13.07174,"low":13.07017,"close":13.07039,"volume":90.98999786376953},{"timestamp":1742357880000,"open":13.0707,"high":13.071,"low":13.07006,"close":13.07031,"volume":58.36000061035156},{"timestamp":1742357940000,"open":13.07025,"high":13.07072,"low":13.06974,"close":13.06983,"volume":63.68000030517578},{"timestamp":1742358000000,"open":13.06982,"high":13.07017,"low":13.06942,"close":13.06972,"volume":77.80000305175781},{"timestamp":1742358060000,"open":13.07085,"high":13.07085,"low":13.06905,"close":13.06927,"volume":57.31999969482422},{"timestamp":1742358120000,"open":13.06894,"high":13.06956,"low":13.06883,"close":13.06899,"volume":84.31999969482422},{"timestamp":1742358180000,"open":13.06914,"high":13.07275,"low":13.06899,"close":13.07114,"volume":104.95999908447266},{"timestamp":1742358240000,"open":13.0713,"high":13.07279,"low":13.07093,"close":13.07183,"volume":152.13999938964844},{"timestamp":1742358300000,"open":13.07211,"high":13.07213,"low":13.07028,"close":13.07041,"volume":173.1699981689453},{"timestamp":1742358360000,"open":13.07064,"high":13.0718,"low":13.07037,"close":13.07098,"volume":117.0999984741211},{"timestamp":1742358420000,"open":13.07114,"high":13.07301,"low":13.07097,"close":13.07196,"volume":166.33999633789062},{"timestamp":1742358480000,"open":13.07181,"high":13.07181,"low":13.07053,"close":13.07117,"volume":116.0199966430664},{"timestamp":1742358540000,"open":13.07132,"high":13.07179,"low":13.07075,"close":13.07121,"volume":185.58999633789062},{"timestamp":1742358600000,"open":13.07142,"high":13.07142,"low":13.06948,"close":13.07082,"volume":193.5},{"timestamp":1742358660000,"open":13.07082,"high":13.07382,"low":13.07028,"close":13.07091,"volume":152.72000122070312},{"timestamp":1742358720000,"open":13.07076,"high":13.07272,"low":13.06996,"close":13.07062,"volume":124.61000061035156},{"timestamp":1742358780000,"open":13.07077,"high":13.07169,"low":13.07062,"close":13.07097,"volume":88.83999633789062},{"timestamp":1742358840000,"open":13.07082,"high":13.07194,"low":13.07082,"close":13.07136,"volume":65.7300033569336},{"timestamp":1742358900000,"open":13.0712,"high":13.07163,"low":13.07052,"close":13.07139,"volume":96.83000183105469},{"timestamp":1742358960000,"open":13.07116,"high":13.07117,"low":13.06894,"close":13.07001,"volume":85.80999755859375},{"timestamp":1742359020000,"open":13.07002,"high":13.07138,"low":13.06977,"close":13.07137,"volume":66.56999969482422},{"timestamp":1742359080000,"open":13.07117,"high":13.07175,"low":13.07046,"close":13.07144,"volume":70.70999908447266},{"timestamp":1742359140000,"open":13.07128,"high":13.07197,"low":13.07094,"close":13.07151,"volume":46.2400016784668},{"timestamp":1742359200000,"open":13.07151,"high":13.07226,"low":13.07087,"close":13.07087,"volume":133.42999267578125},{"timestamp":1742359260000,"open":13.07118,"high":13.07149,"low":13.07083,"close":13.07092,"volume":43.27000045776367},{"timestamp":1742359320000,"open":13.07107,"high":13.07238,"low":13.07074,"close":13.07157,"volume":109.01000213623047},{"timestamp":1742359380000,"open":13.07205,"high":13.07208,"low":13.06996,"close":13.07067,"volume":164.3800048828125},{"timestamp":1742359440000,"open":13.07064,"high":13.07213,"low":13.06882,"close":13.06882,"volume":101.55999755859375},{"timestamp":1742359500000,"open":13.06867,"high":13.06872,"low":13.06504,"close":13.0656,"volume":115.58000183105469},{"timestamp":1742359560000,"open":13.06572,"high":13.06671,"low":13.06489,"close":13.06512,"volume":273.3999938964844},{"timestamp":1742359620000,"open":13.06478,"high":13.06547,"low":13.06426,"close":13.0647,"volume":53.66999816894531},{"timestamp":1742359680000,"open":13.0647,"high":13.06553,"low":13.06368,"close":13.06394,"volume":168},{"timestamp":1742359740000,"open":13.06394,"high":13.06594,"low":13.06386,"close":13.06577,"volume":72.31999969482422},{"timestamp":1742359800000,"open":13.06576,"high":13.06576,"low":13.0633,"close":13.06361,"volume":159.3699951171875},{"timestamp":1742359860000,"open":13.0633,"high":13.06484,"low":13.0633,"close":13.06351,"volume":255.6999969482422},{"timestamp":1742359920000,"open":13.06361,"high":13.06435,"low":13.0631,"close":13.06332,"volume":205.30999755859375},{"timestamp":1742359980000,"open":13.06332,"high":13.06694,"low":13.06332,"close":13.06637,"volume":326.8299865722656},{"timestamp":1742360040000,"open":13.06662,"high":13.06685,"low":13.06544,"close":13.06653,"volume":223.0399932861328},{"timestamp":1742360100000,"open":13.06596,"high":13.06642,"low":13.06466,"close":13.06483,"volume":172.47999572753906},{"timestamp":1742360160000,"open":13.06514,"high":13.06621,"low":13.06389,"close":13.06592,"volume":133.39999389648438},{"timestamp":1742360220000,"open":13.0662,"high":13.0684,"low":13.06537,"close":13.06579,"volume":126.68000030517578},{"timestamp":1742360280000,"open":13.06564,"high":13.06741,"low":13.06459,"close":13.06497,"volume":133.17999267578125},{"timestamp":1742360340000,"open":13.06572,"high":13.06617,"low":13.06494,"close":13.06601,"volume":89.0999984741211},{"timestamp":1742360400000,"open":13.06511,"high":13.06646,"low":13.06469,"close":13.06537,"volume":131.25},{"timestamp":1742360460000,"open":13.06537,"high":13.06537,"low":13.062,"close":13.0626,"volume":141.44000244140625},{"timestamp":1742360520000,"open":13.0626,"high":13.06358,"low":13.06124,"close":13.06316,"volume":281.3699951171875},{"timestamp":1742360580000,"open":13.06316,"high":13.06347,"low":13.06138,"close":13.06157,"volume":195.63999938964844},{"timestamp":1742360640000,"open":13.06196,"high":13.06504,"low":13.06156,"close":13.06358,"volume":248.41000366210938},{"timestamp":1742360700000,"open":13.06408,"high":13.0651,"low":13.06143,"close":13.06162,"volume":218.9499969482422},{"timestamp":1742360760000,"open":13.06177,"high":13.06294,"low":13.06087,"close":13.06177,"volume":146.42999267578125},{"timestamp":1742360820000,"open":13.06188,"high":13.06321,"low":13.06149,"close":13.06272,"volume":158.16000366210938},{"timestamp":1742360880000,"open":13.06303,"high":13.06464,"low":13.06155,"close":13.0623,"volume":153.80999755859375},{"timestamp":1742360940000,"open":13.06224,"high":13.06309,"low":13.06195,"close":13.06267,"volume":162.75999450683594},{"timestamp":1742361000000,"open":13.06223,"high":13.06284,"low":13.06116,"close":13.06211,"volume":106.55000305175781},{"timestamp":1742361060000,"open":13.06212,"high":13.06243,"low":13.05853,"close":13.0601,"volume":161.88999938964844},{"timestamp":1742361120000,"open":13.0601,"high":13.06072,"low":13.05955,"close":13.05955,"volume":138.75999450683594},{"timestamp":1742361180000,"open":13.05972,"high":13.06007,"low":13.05905,"close":13.06007,"volume":115.86000061035156},{"timestamp":1742361240000,"open":13.06007,"high":13.06237,"low":13.05992,"close":13.06201,"volume":178.5},{"timestamp":1742361300000,"open":13.0617,"high":13.06265,"low":13.06113,"close":13.06203,"volume":91.87000274658203},{"timestamp":1742361360000,"open":13.06202,"high":13.06318,"low":13.06145,"close":13.06316,"volume":123.66000366210938},{"timestamp":1742361420000,"open":13.063,"high":13.06365,"low":13.063,"close":13.06365,"volume":80.98999786376953},{"timestamp":1742361480000,"open":13.06365,"high":13.06366,"low":13.06243,"close":13.06309,"volume":59.150001525878906},{"timestamp":1742361540000,"open":13.06305,"high":13.06353,"low":13.06274,"close":13.06333,"volume":111.23999786376953},{"timestamp":1742361600000,"open":13.06333,"high":13.06373,"low":13.06287,"close":13.06334,"volume":60.029998779296875},{"timestamp":1742361660000,"open":13.06334,"high":13.06334,"low":13.06267,"close":13.06301,"volume":60.709999084472656},{"timestamp":1742361720000,"open":13.06301,"high":13.06333,"low":13.06256,"close":13.06328,"volume":66.31999969482422},{"timestamp":1742361780000,"open":13.06328,"high":13.0648,"low":13.06328,"close":13.06414,"volume":52.720001220703125},{"timestamp":1742361840000,"open":13.06414,"high":13.0648,"low":13.06309,"close":13.06355,"volume":66.41000366210938},{"timestamp":1742361900000,"open":13.06355,"high":13.06355,"low":13.06225,"close":13.06269,"volume":65.4800033569336},{"timestamp":1742361960000,"open":13.06269,"high":13.06286,"low":13.06225,"close":13.06255,"volume":80.98999786376953},{"timestamp":1742362020000,"open":13.06256,"high":13.06272,"low":13.06224,"close":13.06256,"volume":46.40999984741211},{"timestamp":1742362080000,"open":13.06256,"high":13.06282,"low":13.06231,"close":13.06232,"volume":93.7300033569336},{"timestamp":1742362140000,"open":13.06232,"high":13.06285,"low":13.06231,"close":13.06243,"volume":73.70999908447266},{"timestamp":1742362200000,"open":13.06243,"high":13.06243,"low":13.0616,"close":13.06189,"volume":77.3499984741211},{"timestamp":1742362260000,"open":13.06189,"high":13.06222,"low":13.06175,"close":13.062,"volume":51.869998931884766},{"timestamp":1742362320000,"open":13.062,"high":13.06274,"low":13.062,"close":13.06274,"volume":39.130001068115234},{"timestamp":1742362380000,"open":13.06259,"high":13.06389,"low":13.06218,"close":13.06327,"volume":65.12999725341797},{"timestamp":1742362440000,"open":13.06358,"high":13.06358,"low":13.06322,"close":13.06322,"volume":48.66999816894531},{"timestamp":1742362500000,"open":13.06323,"high":13.06411,"low":13.06322,"close":13.06396,"volume":64.58000183105469},{"timestamp":1742362560000,"open":13.0638,"high":13.06447,"low":13.06347,"close":13.06347,"volume":44.54999923706055},{"timestamp":1742362620000,"open":13.06348,"high":13.06477,"low":13.06331,"close":13.06477,"volume":81.27999877929688},{"timestamp":1742362680000,"open":13.06477,"high":13.06477,"low":13.06389,"close":13.06423,"volume":48.22999954223633},{"timestamp":1742362740000,"open":13.06424,"high":13.06527,"low":13.06402,"close":13.06478,"volume":133.72999572753906},{"timestamp":1742362800000,"open":13.06478,"high":13.06526,"low":13.06478,"close":13.06496,"volume":73.70999908447266},{"timestamp":1742362860000,"open":13.06496,"high":13.06567,"low":13.06496,"close":13.06551,"volume":250.75},{"timestamp":1742362920000,"open":13.06535,"high":13.06613,"low":13.0652,"close":13.06582,"volume":124.54000091552734},{"timestamp":1742362980000,"open":13.06613,"high":13.06614,"low":13.06521,"close":13.06552,"volume":80.08000183105469},{"timestamp":1742363040000,"open":13.06552,"high":13.06583,"low":13.06536,"close":13.06567,"volume":44.59000015258789},{"timestamp":1742363100000,"open":13.06583,"high":13.06598,"low":13.06538,"close":13.0654,"volume":40.02000045776367},{"timestamp":1742363160000,"open":13.0654,"high":13.06572,"low":13.0651,"close":13.06511,"volume":20.93000030517578},{"timestamp":1742363220000,"open":13.06511,"high":13.06529,"low":13.06452,"close":13.06453,"volume":59.150001525878906},{"timestamp":1742363280000,"open":13.06452,"high":13.06484,"low":13.06452,"close":13.06453,"volume":29.1200008392334},{"timestamp":1742363340000,"open":13.06437,"high":13.06437,"low":13.06406,"close":13.06422,"volume":48.650001525878906},{"timestamp":1742363400000,"open":13.06437,"high":13.06439,"low":13.06345,"close":13.0636,"volume":40.040000915527344},{"timestamp":1742363460000,"open":13.06361,"high":13.06408,"low":13.06361,"close":13.06391,"volume":56.77000045776367},{"timestamp":1742363520000,"open":13.06375,"high":13.06459,"low":13.06375,"close":13.06443,"volume":62.810001373291016},{"timestamp":1742363580000,"open":13.06443,"high":13.06479,"low":13.064,"close":13.06442,"volume":80.29000091552734},{"timestamp":1742363640000,"open":13.06411,"high":13.06459,"low":13.06397,"close":13.06443,"volume":77.58999633789062},{"timestamp":1742363700000,"open":13.06428,"high":13.0646,"low":13.06396,"close":13.06412,"volume":242.89999389648438},{"timestamp":1742363760000,"open":13.06411,"high":13.06457,"low":13.06396,"close":13.06397,"volume":187.69000244140625},{"timestamp":1742363820000,"open":13.06397,"high":13.06397,"low":13.06273,"close":13.0635,"volume":155.64999389648438},{"timestamp":1742363880000,"open":13.0635,"high":13.06416,"low":13.06337,"close":13.06381,"volume":97.04000091552734},{"timestamp":1742363940000,"open":13.06381,"high":13.06461,"low":13.0638,"close":13.0643,"volume":62.560001373291016},{"timestamp":1742364000000,"open":13.06448,"high":13.06619,"low":13.06436,"close":13.06599,"volume":180.47000122070312},{"timestamp":1742364060000,"open":13.06615,"high":13.06615,"low":13.06489,"close":13.06546,"volume":118.41000366210938},{"timestamp":1742364120000,"open":13.06561,"high":13.06632,"low":13.06444,"close":13.06483,"volume":122.5},{"timestamp":1742364180000,"open":13.06484,"high":13.06673,"low":13.06451,"close":13.06657,"volume":84.37999725341797},{"timestamp":1742364240000,"open":13.06688,"high":13.06688,"low":13.06517,"close":13.06517,"volume":72.01000213623047},{"timestamp":1742364300000,"open":13.06538,"high":13.06673,"low":13.06533,"close":13.06641,"volume":97.66000366210938},{"timestamp":1742364360000,"open":13.06656,"high":13.06656,"low":13.06608,"close":13.06623,"volume":100.51000213623047},{"timestamp":1742364420000,"open":13.06623,"high":13.06625,"low":13.06531,"close":13.06546,"volume":128.07000732421875},{"timestamp":1742364480000,"open":13.06547,"high":13.06563,"low":13.06515,"close":13.06563,"volume":195.02999877929688},{"timestamp":1742364540000,"open":13.06532,"high":13.06635,"low":13.06486,"close":13.066,"volume":219.44000244140625},{"timestamp":1742364600000,"open":13.066,"high":13.0675,"low":13.06508,"close":13.0654,"volume":222.80999755859375},{"timestamp":1742364660000,"open":13.0654,"high":13.06629,"low":13.0651,"close":13.0656,"volume":126.94000244140625},{"timestamp":1742364720000,"open":13.06577,"high":13.06613,"low":13.06531,"close":13.06613,"volume":119.68000030517578},{"timestamp":1742364780000,"open":13.06676,"high":13.06696,"low":13.06542,"close":13.06604,"volume":87.05000305175781},{"timestamp":1742364840000,"open":13.06573,"high":13.06716,"low":13.06473,"close":13.06716,"volume":161.4499969482422},{"timestamp":1742364900000,"open":13.06685,"high":13.06693,"low":13.0653,"close":13.06533,"volume":78.41999816894531},{"timestamp":1742364960000,"open":13.06501,"high":13.06563,"low":13.06369,"close":13.06402,"volume":58.15999984741211},{"timestamp":1742365020000,"open":13.0637,"high":13.06411,"low":13.06341,"close":13.06374,"volume":31.290000915527344},{"timestamp":1742365080000,"open":13.06368,"high":13.06461,"low":13.06344,"close":13.06461,"volume":76.16999816894531},{"timestamp":1742365140000,"open":13.06446,"high":13.06479,"low":13.0643,"close":13.06463,"volume":50.34000015258789},{"timestamp":1742365200000,"open":13.06463,"high":13.06611,"low":13.06463,"close":13.06579,"volume":71.69999694824219},{"timestamp":1742365260000,"open":13.06563,"high":13.06693,"low":13.06563,"close":13.06677,"volume":104.7300033569336},{"timestamp":1742365320000,"open":13.06661,"high":13.06766,"low":13.0664,"close":13.06766,"volume":82.54000091552734},{"timestamp":1742365380000,"open":13.06735,"high":13.06798,"low":13.06718,"close":13.06769,"volume":64.37999725341797},{"timestamp":1742365440000,"open":13.06784,"high":13.06784,"low":13.06753,"close":13.06753,"volume":29.700000762939453},{"timestamp":1742365500000,"open":13.06769,"high":13.06834,"low":13.06682,"close":13.06783,"volume":72},{"timestamp":1742365560000,"open":13.06768,"high":13.06813,"low":13.06586,"close":13.06633,"volume":68.63999938964844},{"timestamp":1742365620000,"open":13.06633,"high":13.06633,"low":13.06499,"close":13.06587,"volume":83.33999633789062},{"timestamp":1742365680000,"open":13.06584,"high":13.06663,"low":13.06536,"close":13.06648,"volume":36.22999954223633},{"timestamp":1742365740000,"open":13.06643,"high":13.06682,"low":13.06568,"close":13.066,"volume":66.0199966430664},{"timestamp":1742365800000,"open":13.06599,"high":13.0669,"low":13.06599,"close":13.06604,"volume":56.279998779296875},{"timestamp":1742365860000,"open":13.06578,"high":13.0673,"low":13.06578,"close":13.0673,"volume":47.91999816894531},{"timestamp":1742365920000,"open":13.06715,"high":13.06715,"low":13.06624,"close":13.06669,"volume":23.440000534057617},{"timestamp":1742365980000,"open":13.06669,"high":13.06747,"low":13.06638,"close":13.06701,"volume":99.94000244140625},{"timestamp":1742366040000,"open":13.06701,"high":13.06716,"low":13.06381,"close":13.06456,"volume":68},{"timestamp":1742366100000,"open":13.06456,"high":13.06487,"low":13.063,"close":13.06331,"volume":66.5999984741211},{"timestamp":1742366160000,"open":13.06331,"high":13.0645,"low":13.06309,"close":13.06449,"volume":66.62000274658203},{"timestamp":1742366220000,"open":13.0645,"high":13.06575,"low":13.06449,"close":13.06575,"volume":32},{"timestamp":1742366280000,"open":13.06591,"high":13.06664,"low":13.06528,"close":13.0653,"volume":73.5999984741211},{"timestamp":1742366340000,"open":13.06545,"high":13.06545,"low":13.06451,"close":13.06452,"volume":72.4000015258789},{"timestamp":1742366400000,"open":13.06483,"high":13.06824,"low":13.06452,"close":13.06693,"volume":117.91000366210938},{"timestamp":1742366460000,"open":13.06687,"high":13.06789,"low":13.06634,"close":13.06634,"volume":107.81999969482422},{"timestamp":1742366520000,"open":13.06619,"high":13.06689,"low":13.06587,"close":13.06615,"volume":95.94000244140625},{"timestamp":1742366580000,"open":13.06615,"high":13.06701,"low":13.06599,"close":13.0667,"volume":83.73999786376953},{"timestamp":1742366640000,"open":13.06685,"high":13.06719,"low":13.06641,"close":13.06658,"volume":92.86000061035156},{"timestamp":1742366700000,"open":13.06658,"high":13.06711,"low":13.066,"close":13.06684,"volume":78.80000305175781},{"timestamp":1742366760000,"open":13.06653,"high":13.06734,"low":13.06625,"close":13.06734,"volume":44.15999984741211},{"timestamp":1742366820000,"open":13.06734,"high":13.06734,"low":13.06699,"close":13.06713,"volume":27.899999618530273},{"timestamp":1742366880000,"open":13.0673,"high":13.06771,"low":13.0665,"close":13.06667,"volume":95.18000030517578},{"timestamp":1742366940000,"open":13.06667,"high":13.06715,"low":13.06528,"close":13.06561,"volume":95.27999877929688},{"timestamp":1742367000000,"open":13.06561,"high":13.06807,"low":13.06544,"close":13.06759,"volume":63.2400016784668},{"timestamp":1742367060000,"open":13.06759,"high":13.06847,"low":13.06754,"close":13.0676,"volume":59.150001525878906},{"timestamp":1742367120000,"open":13.0676,"high":13.06823,"low":13.06695,"close":13.06695,"volume":95.55000305175781},{"timestamp":1742367180000,"open":13.06695,"high":13.06783,"low":13.06679,"close":13.06771,"volume":52.779998779296875},{"timestamp":1742367240000,"open":13.06771,"high":13.06818,"low":13.06754,"close":13.06787,"volume":76.44000244140625},{"timestamp":1742367300000,"open":13.06787,"high":13.06864,"low":13.06755,"close":13.06813,"volume":81.9000015258789},{"timestamp":1742367360000,"open":13.06785,"high":13.06832,"low":13.06709,"close":13.06709,"volume":93.7300033569336},{"timestamp":1742367420000,"open":13.0674,"high":13.06899,"low":13.06707,"close":13.06753,"volume":62.7400016784668},{"timestamp":1742367480000,"open":13.06737,"high":13.06963,"low":13.06686,"close":13.06911,"volume":138.8699951171875},{"timestamp":1742367540000,"open":13.06911,"high":13.07121,"low":13.06858,"close":13.0709,"volume":177.17999267578125},{"timestamp":1742367600000,"open":13.07075,"high":13.07276,"low":13.07039,"close":13.07115,"volume":130.67999267578125},{"timestamp":1742367660000,"open":13.07115,"high":13.07569,"low":13.06963,"close":13.07504,"volume":107.81999969482422},{"timestamp":1742367720000,"open":13.07495,"high":13.07547,"low":13.07261,"close":13.07413,"volume":124.9800033569336},{"timestamp":1742367780000,"open":13.07397,"high":13.07492,"low":13.07299,"close":13.07372,"volume":77.5},{"timestamp":1742367840000,"open":13.07373,"high":13.07581,"low":13.07372,"close":13.07474,"volume":71.86000061035156},{"timestamp":1742367900000,"open":13.07447,"high":13.07474,"low":13.07384,"close":13.07458,"volume":99.72000122070312},{"timestamp":1742367960000,"open":13.07443,"high":13.07484,"low":13.07334,"close":13.07456,"volume":129.4199981689453},{"timestamp":1742368020000,"open":13.07457,"high":13.07739,"low":13.07457,"close":13.07706,"volume":70.22000122070312},{"timestamp":1742368080000,"open":13.0769,"high":13.07831,"low":13.07565,"close":13.07822,"volume":56},{"timestamp":1742368140000,"open":13.07837,"high":13.08109,"low":13.07775,"close":13.08015,"volume":107.4000015258789},{"timestamp":1742368200000,"open":13.08031,"high":13.08062,"low":13.07813,"close":13.0794,"volume":99.0199966430664},{"timestamp":1742368260000,"open":13.07955,"high":13.08056,"low":13.07846,"close":13.07948,"volume":57.68000030517578},{"timestamp":1742368320000,"open":13.07926,"high":13.07941,"low":13.07412,"close":13.07614,"volume":97.45999908447266},{"timestamp":1742368380000,"open":13.07629,"high":13.07709,"low":13.07561,"close":13.07596,"volume":103.41999816894531},{"timestamp":1742368440000,"open":13.07611,"high":13.08082,"low":13.07611,"close":13.08082,"volume":97.31999969482422},{"timestamp":1742368500000,"open":13.08098,"high":13.08098,"low":13.07796,"close":13.07851,"volume":91.45999908447266},{"timestamp":1742368560000,"open":13.07836,"high":13.08016,"low":13.0782,"close":13.07946,"volume":64.54000091552734},{"timestamp":1742368620000,"open":13.07946,"high":13.07967,"low":13.07756,"close":13.07762,"volume":62.63999938964844},{"timestamp":1742368680000,"open":13.07777,"high":13.08209,"low":13.07777,"close":13.08115,"volume":81.08000183105469},{"timestamp":1742368740000,"open":13.081,"high":13.08168,"low":13.08028,"close":13.08153,"volume":50.900001525878906},{"timestamp":1742368800000,"open":13.08168,"high":13.08227,"low":13.08009,"close":13.08085,"volume":69.30000305175781},{"timestamp":1742368860000,"open":13.0807,"high":13.08272,"low":13.08049,"close":13.08065,"volume":62.119998931884766},{"timestamp":1742368920000,"open":13.08097,"high":13.08411,"low":13.08065,"close":13.08262,"volume":70.19999694824219},{"timestamp":1742368980000,"open":13.0823,"high":13.08297,"low":13.08126,"close":13.08174,"volume":79.66000366210938},{"timestamp":1742369040000,"open":13.08174,"high":13.08354,"low":13.08112,"close":13.08339,"volume":43.20000076293945},{"timestamp":1742369100000,"open":13.08339,"high":13.08395,"low":13.08288,"close":13.08341,"volume":59.880001068115234},{"timestamp":1742369160000,"open":13.08341,"high":13.0838,"low":13.08172,"close":13.08225,"volume":57.15999984741211},{"timestamp":1742369220000,"open":13.08225,"high":13.08324,"low":13.08079,"close":13.08324,"volume":75.62000274658203},{"timestamp":1742369280000,"open":13.08324,"high":13.08324,"low":13.08155,"close":13.08277,"volume":61.20000076293945},{"timestamp":1742369340000,"open":13.08277,"high":13.08311,"low":13.08215,"close":13.08233,"volume":60.29999923706055},{"timestamp":1742369400000,"open":13.08233,"high":13.08292,"low":13.08116,"close":13.08217,"volume":83.69999694824219},{"timestamp":1742369460000,"open":13.08202,"high":13.08428,"low":13.08108,"close":13.08397,"volume":72},{"timestamp":1742369520000,"open":13.08397,"high":13.08397,"low":13.08148,"close":13.08248,"volume":75.5999984741211},{"timestamp":1742369580000,"open":13.08296,"high":13.08547,"low":13.08296,"close":13.08372,"volume":61.65999984741211},{"timestamp":1742369640000,"open":13.08372,"high":13.08854,"low":13.08294,"close":13.08853,"volume":97.19999694824219},{"timestamp":1742369700000,"open":13.08885,"high":13.09359,"low":13.08885,"close":13.09313,"volume":129.60000610351562},{"timestamp":1742369760000,"open":13.09279,"high":13.10139,"low":13.09164,"close":13.10139,"volume":153.89999389648438},{"timestamp":1742369820000,"open":13.10139,"high":13.10983,"low":13.10139,"close":13.10689,"volume":309.79998779296875},{"timestamp":1742369880000,"open":13.10658,"high":13.10739,"low":13.10137,"close":13.10157,"volume":243.22000122070312},{"timestamp":1742369940000,"open":13.10197,"high":13.10283,"low":13.09848,"close":13.10092,"volume":217.86000061035156},{"timestamp":1742370000000,"open":13.10108,"high":13.10232,"low":13.09876,"close":13.10095,"volume":177.36000061035156},{"timestamp":1742370060000,"open":13.10094,"high":13.10216,"low":13.09563,"close":13.09711,"volume":153.5800018310547},{"timestamp":1742370120000,"open":13.09711,"high":13.10963,"low":13.09679,"close":13.10885,"volume":189.0399932861328},{"timestamp":1742370180000,"open":13.10838,"high":13.11236,"low":13.10665,"close":13.10666,"volume":277.44000244140625},{"timestamp":1742370240000,"open":13.10665,"high":13.10966,"low":13.10665,"close":13.10772,"volume":221.05999755859375},{"timestamp":1742370300000,"open":13.10772,"high":13.10881,"low":13.10598,"close":13.10873,"volume":176.13999938964844},{"timestamp":1742370360000,"open":13.10904,"high":13.11005,"low":13.10786,"close":13.10867,"volume":158.24000549316406},{"timestamp":1742370420000,"open":13.10867,"high":13.11203,"low":13.10636,"close":13.10644,"volume":196.44000244140625},{"timestamp":1742370480000,"open":13.10675,"high":13.10844,"low":13.10373,"close":13.10403,"volume":200.75999450683594},{"timestamp":1742370540000,"open":13.10373,"high":13.10576,"low":13.09815,"close":13.09831,"volume":147.60000610351562},{"timestamp":1742370600000,"open":13.09831,"high":13.10095,"low":13.09618,"close":13.09618,"volume":226.75},{"timestamp":1742370660000,"open":13.09602,"high":13.0969,"low":13.09368,"close":13.09368,"volume":205.1999969482422},{"timestamp":1742370720000,"open":13.09399,"high":13.09615,"low":13.0939,"close":13.09511,"volume":158.6199951171875},{"timestamp":1742370780000,"open":13.09511,"high":13.10022,"low":13.09495,"close":13.10007,"volume":131.66000366210938},{"timestamp":1742370840000,"open":13.10038,"high":13.10147,"low":13.09782,"close":13.09803,"volume":90.16000366210938},{"timestamp":1742370900000,"open":13.09803,"high":13.09877,"low":13.09626,"close":13.09737,"volume":92.4000015258789},{"timestamp":1742370960000,"open":13.09721,"high":13.10247,"low":13.09721,"close":13.10168,"volume":88.72000122070312},{"timestamp":1742371020000,"open":13.10183,"high":13.10428,"low":13.10147,"close":13.10219,"volume":81.9000015258789},{"timestamp":1742371080000,"open":13.10234,"high":13.10681,"low":13.10234,"close":13.10576,"volume":94.95999908447266},{"timestamp":1742371140000,"open":13.10544,"high":13.1061,"low":13.10493,"close":13.10515,"volume":102.04000091552734},{"timestamp":1742371200000,"open":13.10514,"high":13.10835,"low":13.10239,"close":13.1037,"volume":225.77999877929688},{"timestamp":1742371260000,"open":13.10349,"high":13.10468,"low":13.09719,"close":13.09748,"volume":199.1999969482422},{"timestamp":1742371320000,"open":13.09779,"high":13.09779,"low":13.09313,"close":13.09438,"volume":253.6300048828125},{"timestamp":1742371380000,"open":13.09454,"high":13.09492,"low":13.09196,"close":13.09387,"volume":216.22000122070312},{"timestamp":1742371440000,"open":13.09362,"high":13.09489,"low":13.09009,"close":13.09009,"volume":195.77999877929688},{"timestamp":1742371500000,"open":13.08994,"high":13.09152,"low":13.08838,"close":13.08993,"volume":145.5},{"timestamp":1742371560000,"open":13.08992,"high":13.09189,"low":13.08804,"close":13.08804,"volume":101.83999633789062},{"timestamp":1742371620000,"open":13.0882,"high":13.09009,"low":13.0882,"close":13.08956,"volume":78.87999725341797},{"timestamp":1742371680000,"open":13.08971,"high":13.0918,"low":13.0882,"close":13.09103,"volume":114.33999633789062},{"timestamp":1742371740000,"open":13.09196,"high":13.09362,"low":13.09045,"close":13.09172,"volume":101.73999786376953},{"timestamp":1742371800000,"open":13.09141,"high":13.09183,"low":13.08988,"close":13.09046,"volume":105.37999725341797},{"timestamp":1742371860000,"open":13.09022,"high":13.09234,"low":13.08951,"close":13.09137,"volume":92.08000183105469},{"timestamp":1742371920000,"open":13.09182,"high":13.09357,"low":13.09132,"close":13.09279,"volume":95.91999816894531},{"timestamp":1742371980000,"open":13.09311,"high":13.09534,"low":13.09264,"close":13.09518,"volume":93.62000274658203},{"timestamp":1742372040000,"open":13.09502,"high":13.09502,"low":13.09358,"close":13.09484,"volume":61.2400016784668},{"timestamp":1742372100000,"open":13.09468,"high":13.09573,"low":13.09447,"close":13.09524,"volume":61.29999923706055},{"timestamp":1742372160000,"open":13.09493,"high":13.09603,"low":13.09463,"close":13.09544,"volume":77.41999816894531},{"timestamp":1742372220000,"open":13.09552,"high":13.09566,"low":13.0943,"close":13.09457,"volume":68.4000015258789},{"timestamp":1742372280000,"open":13.09457,"high":13.09523,"low":13.09387,"close":13.09429,"volume":56.70000076293945},{"timestamp":1742372340000,"open":13.09429,"high":13.09447,"low":13.09221,"close":13.09222,"volume":63.900001525878906},{"timestamp":1742372400000,"open":13.09238,"high":13.09535,"low":13.09165,"close":13.09491,"volume":61.2400016784668},{"timestamp":1742372460000,"open":13.09475,"high":13.09636,"low":13.09473,"close":13.09623,"volume":33.31999969482422},{"timestamp":1742372520000,"open":13.09623,"high":13.0973,"low":13.09514,"close":13.09514,"volume":58.5},{"timestamp":1742372580000,"open":13.09498,"high":13.09542,"low":13.09223,"close":13.09223,"volume":57.619998931884766},{"timestamp":1742372640000,"open":13.09223,"high":13.0944,"low":13.09052,"close":13.0941,"volume":111.5999984741211},{"timestamp":1742372700000,"open":13.0941,"high":13.09777,"low":13.09379,"close":13.0966,"volume":74.69999694824219},{"timestamp":1742372760000,"open":13.09645,"high":13.0977,"low":13.09585,"close":13.09585,"volume":54.900001525878906},{"timestamp":1742372820000,"open":13.09616,"high":13.09616,"low":13.09444,"close":13.09475,"volume":46.79999923706055},{"timestamp":1742372880000,"open":13.09476,"high":13.09616,"low":13.0946,"close":13.09568,"volume":45.900001525878906},{"timestamp":1742372940000,"open":13.09554,"high":13.09616,"low":13.09367,"close":13.09414,"volume":51.29999923706055},{"timestamp":1742373000000,"open":13.09428,"high":13.09736,"low":13.09104,"close":13.09104,"volume":110.4000015258789},{"timestamp":1742373060000,"open":13.09106,"high":13.09526,"low":13.09096,"close":13.09526,"volume":93.23999786376953},{"timestamp":1742373120000,"open":13.0951,"high":13.0994,"low":13.09472,"close":13.0973,"volume":115.58000183105469},{"timestamp":1742373180000,"open":13.09715,"high":13.09862,"low":13.09667,"close":13.0978,"volume":98.13999938964844},{"timestamp":1742373240000,"open":13.09806,"high":13.09821,"low":13.09543,"close":13.09621,"volume":108.77999877929688},{"timestamp":1742373300000,"open":13.09605,"high":13.09773,"low":13.09595,"close":13.09757,"volume":82.95999908447266},{"timestamp":1742373360000,"open":13.0976,"high":13.0976,"low":13.08929,"close":13.09232,"volume":234.35000610351562},{"timestamp":1742373420000,"open":13.09227,"high":13.09483,"low":13.09227,"close":13.09357,"volume":141.86000061035156},{"timestamp":1742373480000,"open":13.09373,"high":13.09681,"low":13.09356,"close":13.09649,"volume":121},{"timestamp":1742373540000,"open":13.09708,"high":13.09754,"low":13.0941,"close":13.09508,"volume":120.58000183105469},{"timestamp":1742373600000,"open":13.09554,"high":13.0957,"low":13.09381,"close":13.0939,"volume":178.16000366210938},{"timestamp":1742373660000,"open":13.09396,"high":13.09465,"low":13.0914,"close":13.0934,"volume":182.1999969482422},{"timestamp":1742373720000,"open":13.09356,"high":13.09404,"low":13.09154,"close":13.09292,"volume":112.83999633789062},{"timestamp":1742373780000,"open":13.09276,"high":13.09292,"low":13.09087,"close":13.09202,"volume":153.17999267578125},{"timestamp":1742373840000,"open":13.09217,"high":13.0928,"low":13.09079,"close":13.09224,"volume":74.77999877929688},{"timestamp":1742373900000,"open":13.09193,"high":13.09435,"low":13.0917,"close":13.0941,"volume":73.95999908447266},{"timestamp":1742373960000,"open":13.094,"high":13.09958,"low":13.09354,"close":13.09942,"volume":69.30000305175781},{"timestamp":1742374020000,"open":13.09958,"high":13.10076,"low":13.09584,"close":13.09624,"volume":55.81999969482422},{"timestamp":1742374080000,"open":13.09624,"high":13.1005,"low":13.09624,"close":13.09769,"volume":81.05999755859375},{"timestamp":1742374140000,"open":13.09759,"high":13.09782,"low":13.09598,"close":13.09665,"volume":81.04000091552734},{"timestamp":1742374200000,"open":13.09663,"high":13.09825,"low":13.09498,"close":13.09526,"volume":61.65999984741211},{"timestamp":1742374260000,"open":13.09541,"high":13.09791,"low":13.09429,"close":13.09763,"volume":70.19999694824219},{"timestamp":1742374320000,"open":13.09753,"high":13.099,"low":13.09602,"close":13.09872,"volume":61.68000030517578},{"timestamp":1742374380000,"open":13.09872,"high":13.09904,"low":13.09718,"close":13.09781,"volume":75.18000030517578},{"timestamp":1742374440000,"open":13.09781,"high":13.09843,"low":13.09639,"close":13.09745,"volume":60.29999923706055},{"timestamp":1742374500000,"open":13.09744,"high":13.09989,"low":13.09633,"close":13.09854,"volume":51.79999923706055},{"timestamp":1742374560000,"open":13.09869,"high":13.1058,"low":13.09832,"close":13.10528,"volume":85.95999908447266},{"timestamp":1742374620000,"open":13.10574,"high":13.10667,"low":13.1001,"close":13.10426,"volume":141.9600067138672},{"timestamp":1742374680000,"open":13.10449,"high":13.10663,"low":13.10242,"close":13.10463,"volume":225.9199981689453},{"timestamp":1742374740000,"open":13.10476,"high":13.10654,"low":13.10268,"close":13.10413,"volume":195.0399932861328},{"timestamp":1742374800000,"open":13.10413,"high":13.10747,"low":13.10413,"close":13.10522,"volume":152.25999450683594},{"timestamp":1742374860000,"open":13.10521,"high":13.10731,"low":13.10333,"close":13.10364,"volume":167.49000549316406},{"timestamp":1742374920000,"open":13.10368,"high":13.1041,"low":13.09982,"close":13.09984,"volume":127.45999908447266},{"timestamp":1742374980000,"open":13.10046,"high":13.10152,"low":13.09871,"close":13.09871,"volume":103.73999786376953},{"timestamp":1742375040000,"open":13.09886,"high":13.09949,"low":13.09618,"close":13.09862,"volume":112.80000305175781},{"timestamp":1742375100000,"open":13.09846,"high":13.101,"low":13.09812,"close":13.10054,"volume":79.13999938964844},{"timestamp":1742375160000,"open":13.10039,"high":13.10138,"low":13.0997,"close":13.10138,"volume":37.400001525878906},{"timestamp":1742375220000,"open":13.10122,"high":13.10122,"low":13.09855,"close":13.09885,"volume":60.380001068115234},{"timestamp":1742375280000,"open":13.09887,"high":13.09969,"low":13.09699,"close":13.09747,"volume":94.83999633789062},{"timestamp":1742375340000,"open":13.09762,"high":13.09778,"low":13.09614,"close":13.09614,"volume":74.31999969482422},{"timestamp":1742375400000,"open":13.0963,"high":13.0983,"low":13.0963,"close":13.09783,"volume":36.939998626708984},{"timestamp":1742375460000,"open":13.09783,"high":13.09924,"low":13.09713,"close":13.09729,"volume":50.959999084472656},{"timestamp":1742375520000,"open":13.09744,"high":13.09949,"low":13.09744,"close":13.09885,"volume":44.099998474121094},{"timestamp":1742375580000,"open":13.09885,"high":13.09987,"low":13.09722,"close":13.09841,"volume":53.560001373291016},{"timestamp":1742375640000,"open":13.0987,"high":13.09888,"low":13.09706,"close":13.09787,"volume":60.29999923706055},{"timestamp":1742375700000,"open":13.09803,"high":13.09967,"low":13.09704,"close":13.09751,"volume":59.400001525878906},{"timestamp":1742375760000,"open":13.09782,"high":13.09798,"low":13.09593,"close":13.0968,"volume":52.65999984741211},{"timestamp":1742375820000,"open":13.09708,"high":13.0974,"low":13.09522,"close":13.09531,"volume":55.79999923706055},{"timestamp":1742375880000,"open":13.09562,"high":13.0975,"low":13.09361,"close":13.09361,"volume":61.70000076293945},{"timestamp":1742375940000,"open":13.09407,"high":13.09424,"low":13.09155,"close":13.09301,"volume":75.18000030517578},{"timestamp":1742376000000,"open":13.09348,"high":13.09636,"low":13.09317,"close":13.09604,"volume":57.15999984741211},{"timestamp":1742376060000,"open":13.09572,"high":13.09618,"low":13.08954,"close":13.0897,"volume":101.26000213623047},{"timestamp":1742376120000,"open":13.08942,"high":13.09051,"low":13.08896,"close":13.09005,"volume":53.099998474121094},{"timestamp":1742376180000,"open":13.08989,"high":13.09005,"low":13.0869,"close":13.08737,"volume":74.26000213623047},{"timestamp":1742376240000,"open":13.08705,"high":13.08883,"low":13.08676,"close":13.08867,"volume":55.79999923706055},{"timestamp":1742376300000,"open":13.08826,"high":13.08982,"low":13.08734,"close":13.08981,"volume":56.2599983215332},{"timestamp":1742376360000,"open":13.08981,"high":13.09055,"low":13.08841,"close":13.08946,"volume":38.70000076293945},{"timestamp":1742376420000,"open":13.08937,"high":13.09202,"low":13.08937,"close":13.09186,"volume":36.900001525878906},{"timestamp":1742376480000,"open":13.09218,"high":13.09218,"low":13.08845,"close":13.08922,"volume":36.040000915527344},{"timestamp":1742376540000,"open":13.08891,"high":13.09134,"low":13.08725,"close":13.09134,"volume":51.84000015258789},{"timestamp":1742376600000,"open":13.09134,"high":13.09168,"low":13.08768,"close":13.08822,"volume":43.20000076293945},{"timestamp":1742376660000,"open":13.08806,"high":13.08858,"low":13.08666,"close":13.08682,"volume":85.5},{"timestamp":1742376720000,"open":13.08697,"high":13.08815,"low":13.08324,"close":13.08342,"volume":80.0999984741211},{"timestamp":1742376780000,"open":13.08357,"high":13.08419,"low":13.08317,"close":13.08385,"volume":44.099998474121094},{"timestamp":1742376840000,"open":13.08369,"high":13.08446,"low":13.08332,"close":13.08363,"volume":26.100000381469727},{"timestamp":1742376900000,"open":13.08362,"high":13.09061,"low":13.08362,"close":13.08892,"volume":51.31999969482422},{"timestamp":1742376960000,"open":13.08857,"high":13.0897,"low":13.08806,"close":13.08907,"volume":50.439998626708984},{"timestamp":1742377020000,"open":13.08875,"high":13.08964,"low":13.08815,"close":13.0882,"volume":50.41999816894531},{"timestamp":1742377080000,"open":13.0885,"high":13.08925,"low":13.08678,"close":13.08877,"volume":58.52000045776367},{"timestamp":1742377140000,"open":13.08892,"high":13.08909,"low":13.08641,"close":13.08641,"volume":47.15999984741211},{"timestamp":1742377200000,"open":13.08625,"high":13.08846,"low":13.08625,"close":13.08768,"volume":41.400001525878906},{"timestamp":1742377260000,"open":13.08753,"high":13.08981,"low":13.08663,"close":13.08966,"volume":51.34000015258789},{"timestamp":1742377320000,"open":13.08981,"high":13.09046,"low":13.0889,"close":13.09046,"volume":51.86000061035156},{"timestamp":1742377380000,"open":13.09046,"high":13.09504,"low":13.09046,"close":13.09379,"volume":44.099998474121094},{"timestamp":1742377440000,"open":13.0941,"high":13.09502,"low":13.09381,"close":13.09381,"volume":72.22000122070312},{"timestamp":1742377500000,"open":13.09381,"high":13.09548,"low":13.09381,"close":13.09548,"volume":63.97999954223633},{"timestamp":1742377560000,"open":13.09533,"high":13.09533,"low":13.09416,"close":13.09497,"volume":47.439998626708984},{"timestamp":1742377620000,"open":13.09497,"high":13.09541,"low":13.0945,"close":13.09495,"volume":57.599998474121094},{"timestamp":1742377680000,"open":13.09495,"high":13.09495,"low":13.09349,"close":13.09396,"volume":44.720001220703125},{"timestamp":1742377740000,"open":13.09396,"high":13.09456,"low":13.09322,"close":13.09403,"volume":57.459999084472656},{"timestamp":1742377800000,"open":13.09423,"high":13.09449,"low":13.09376,"close":13.09396,"volume":65.12000274658203},{"timestamp":1742377860000,"open":13.09412,"high":13.09505,"low":13.08908,"close":13.08914,"volume":132.6199951171875},{"timestamp":1742377920000,"open":13.08946,"high":13.09013,"low":13.08591,"close":13.08669,"volume":120.26000213623047},{"timestamp":1742377980000,"open":13.08693,"high":13.08917,"low":13.08663,"close":13.0883,"volume":110.16000366210938},{"timestamp":1742378040000,"open":13.08846,"high":13.09152,"low":13.08846,"close":13.09074,"volume":117},{"timestamp":1742378100000,"open":13.0905,"high":13.09467,"low":13.0905,"close":13.09361,"volume":94.05999755859375},{"timestamp":1742378160000,"open":13.09377,"high":13.0941,"low":13.09181,"close":13.09291,"volume":72.0199966430664},{"timestamp":1742378220000,"open":13.09275,"high":13.09382,"low":13.09164,"close":13.09257,"volume":45},{"timestamp":1742378280000,"open":13.09257,"high":13.09335,"low":13.09107,"close":13.09208,"volume":90.9000015258789},{"timestamp":1742378340000,"open":13.09208,"high":13.10008,"low":13.09168,"close":13.09571,"volume":129.10000610351562},{"timestamp":1742378400000,"open":13.09571,"high":13.10982,"low":13.09516,"close":13.10096,"volume":672.02001953125},{"timestamp":1742378460000,"open":13.10147,"high":13.10201,"low":13.09964,"close":13.10151,"volume":272.7699890136719},{"timestamp":1742378520000,"open":13.10135,"high":13.10269,"low":13.09914,"close":13.09936,"volume":84.76000213623047},{"timestamp":1742378580000,"open":13.09951,"high":13.10231,"low":13.09951,"close":13.10215,"volume":91.66000366210938},{"timestamp":1742378640000,"open":13.10215,"high":13.10934,"low":13.10215,"close":13.10934,"volume":119.0199966430664},{"timestamp":1742378700000,"open":13.10933,"high":13.11098,"low":13.10772,"close":13.10919,"volume":135.67999267578125},{"timestamp":1742378760000,"open":13.10897,"high":13.10989,"low":13.10774,"close":13.10844,"volume":89.4800033569336},{"timestamp":1742378820000,"open":13.10844,"high":13.10921,"low":13.10637,"close":13.10653,"volume":71.66000366210938},{"timestamp":1742378880000,"open":13.10653,"high":13.108,"low":13.10617,"close":13.1079,"volume":77.63999938964844},{"timestamp":1742378940000,"open":13.1079,"high":13.10828,"low":13.1057,"close":13.10647,"volume":53.20000076293945},{"timestamp":1742379000000,"open":13.10631,"high":13.10873,"low":13.10479,"close":13.10549,"volume":83.08000183105469},{"timestamp":1742379060000,"open":13.10549,"high":13.10971,"low":13.10517,"close":13.10971,"volume":60.84000015258789},{"timestamp":1742379120000,"open":13.10972,"high":13.11135,"low":13.10854,"close":13.10854,"volume":80.68000030517578},{"timestamp":1742379180000,"open":13.10838,"high":13.11112,"low":13.10838,"close":13.10991,"volume":66.5999984741211},{"timestamp":1742379240000,"open":13.11038,"high":13.11195,"low":13.10949,"close":13.1112,"volume":86.86000061035156},{"timestamp":1742379300000,"open":13.11104,"high":13.11327,"low":13.1093,"close":13.11296,"volume":60.31999969482422},{"timestamp":1742379360000,"open":13.11312,"high":13.11316,"low":13.11175,"close":13.11175,"volume":35.099998474121094},{"timestamp":1742379420000,"open":13.11164,"high":13.11225,"low":13.11115,"close":13.11209,"volume":28.360000610351562},{"timestamp":1742379480000,"open":13.11209,"high":13.11256,"low":13.10496,"close":13.10798,"volume":99.72000122070312},{"timestamp":1742379540000,"open":13.10816,"high":13.10893,"low":13.10769,"close":13.10862,"volume":37.79999923706055},{"timestamp":1742379600000,"open":13.10846,"high":13.10904,"low":13.10431,"close":13.10792,"volume":49.099998474121094},{"timestamp":1742379660000,"open":13.10808,"high":13.10868,"low":13.10407,"close":13.10407,"volume":63},{"timestamp":1742379720000,"open":13.10391,"high":13.10591,"low":13.10391,"close":13.10568,"volume":54},{"timestamp":1742379780000,"open":13.10568,"high":13.10656,"low":13.1039,"close":13.1064,"volume":64.83999633789062},{"timestamp":1742379840000,"open":13.10639,"high":13.10656,"low":13.1036,"close":13.10391,"volume":32.400001525878906},{"timestamp":1742379900000,"open":13.10407,"high":13.10637,"low":13.1039,"close":13.10622,"volume":54.900001525878906},{"timestamp":1742379960000,"open":13.10637,"high":13.10719,"low":13.10478,"close":13.10494,"volume":41.41999816894531},{"timestamp":1742380020000,"open":13.10478,"high":13.10553,"low":13.1041,"close":13.1041,"volume":42.29999923706055},{"timestamp":1742380080000,"open":13.10441,"high":13.10535,"low":13.10166,"close":13.1021,"volume":50.91999816894531},{"timestamp":1742380140000,"open":13.10164,"high":13.10203,"low":13.1005,"close":13.10187,"volume":57.36000061035156},{"timestamp":1742380200000,"open":13.10187,"high":13.1057,"low":13.10187,"close":13.10319,"volume":78.37999725341797},{"timestamp":1742380260000,"open":13.10304,"high":13.10511,"low":13.10304,"close":13.10475,"volume":64.22000122070312},{"timestamp":1742380320000,"open":13.10449,"high":13.10784,"low":13.10397,"close":13.10397,"volume":90.94000244140625},{"timestamp":1742380380000,"open":13.10366,"high":13.10534,"low":13.10335,"close":13.10534,"volume":63.18000030517578},{"timestamp":1742380440000,"open":13.10534,"high":13.10791,"low":13.10513,"close":13.10564,"volume":54.040000915527344},{"timestamp":1742380500000,"open":13.10549,"high":13.10676,"low":13.10549,"close":13.10645,"volume":47.70000076293945},{"timestamp":1742380560000,"open":13.10629,"high":13.10832,"low":13.10613,"close":13.10832,"volume":36.900001525878906},{"timestamp":1742380620000,"open":13.10801,"high":13.10964,"low":13.10801,"close":13.10934,"volume":38.2599983215332},{"timestamp":1742380680000,"open":13.10918,"high":13.10934,"low":13.10731,"close":13.10763,"volume":63.08000183105469},{"timestamp":1742380740000,"open":13.10763,"high":13.10791,"low":13.10662,"close":13.10715,"volume":52.02000045776367},{"timestamp":1742380800000,"open":13.10699,"high":13.10729,"low":13.10379,"close":13.10423,"volume":82.33999633789062},{"timestamp":1742380860000,"open":13.10392,"high":13.10688,"low":13.10392,"close":13.10672,"volume":35.68000030517578},{"timestamp":1742380920000,"open":13.10656,"high":13.10703,"low":13.10407,"close":13.10438,"volume":36.459999084472656},{"timestamp":1742380980000,"open":13.10469,"high":13.10485,"low":13.10395,"close":13.10442,"volume":46.79999923706055},{"timestamp":1742381040000,"open":13.10458,"high":13.10631,"low":13.10442,"close":13.10551,"volume":43.2599983215332},{"timestamp":1742381100000,"open":13.10551,"high":13.10551,"low":13.10285,"close":13.10547,"volume":75.72000122070312},{"timestamp":1742381160000,"open":13.10578,"high":13.106,"low":13.10462,"close":13.10529,"volume":51.29999923706055},{"timestamp":1742381220000,"open":13.10529,"high":13.10592,"low":13.09856,"close":13.0986,"volume":80.4800033569336},{"timestamp":1742381280000,"open":13.09875,"high":13.10074,"low":13.09875,"close":13.09913,"volume":58.720001220703125},{"timestamp":1742381340000,"open":13.09929,"high":13.09929,"low":13.09651,"close":13.09666,"volume":86.69999694824219},{"timestamp":1742381400000,"open":13.09651,"high":13.09696,"low":13.09526,"close":13.09688,"volume":88.8499984741211},{"timestamp":1742381460000,"open":13.09657,"high":13.09666,"low":13.09454,"close":13.09623,"volume":73.44000244140625},{"timestamp":1742381520000,"open":13.09576,"high":13.09788,"low":13.09561,"close":13.09773,"volume":53.040000915527344},{"timestamp":1742381580000,"open":13.09804,"high":13.09863,"low":13.09735,"close":13.098,"volume":48.959999084472656},{"timestamp":1742381640000,"open":13.09785,"high":13.09874,"low":13.09764,"close":13.09861,"volume":53.040000915527344},{"timestamp":1742381700000,"open":13.09877,"high":13.09893,"low":13.0973,"close":13.09852,"volume":81.5999984741211},{"timestamp":1742381760000,"open":13.09837,"high":13.09884,"low":13.09742,"close":13.09838,"volume":54.84000015258789},{"timestamp":1742381820000,"open":13.09807,"high":13.09822,"low":13.09697,"close":13.09762,"volume":43.52000045776367},{"timestamp":1742381880000,"open":13.09749,"high":13.10021,"low":13.09743,"close":13.10021,"volume":50.31999969482422},{"timestamp":1742381940000,"open":13.10021,"high":13.10037,"low":13.09868,"close":13.09883,"volume":39.439998626708984},{"timestamp":1742382000000,"open":13.09884,"high":13.0997,"low":13.09867,"close":13.09953,"volume":50.31999969482422},{"timestamp":1742382060000,"open":13.09955,"high":13.09955,"low":13.09745,"close":13.09745,"volume":72.06999969482422},{"timestamp":1742382120000,"open":13.0973,"high":13.0999,"low":13.09699,"close":13.0999,"volume":72.44000244140625},{"timestamp":1742382180000,"open":13.09992,"high":13.10194,"low":13.09992,"close":13.1012,"volume":50.02000045776367},{"timestamp":1742382240000,"open":13.10121,"high":13.10152,"low":13.10074,"close":13.1009,"volume":41.47999954223633},{"timestamp":1742382300000,"open":13.10074,"high":13.10183,"low":13.09868,"close":13.09914,"volume":43.41999816894531},{"timestamp":1742382360000,"open":13.09929,"high":13.10157,"low":13.09885,"close":13.101,"volume":87.86000061035156},{"timestamp":1742382420000,"open":13.10115,"high":13.10179,"low":13.09882,"close":13.10055,"volume":77.44000244140625},{"timestamp":1742382480000,"open":13.10055,"high":13.10391,"low":13.10047,"close":13.10391,"volume":77.13999938964844},{"timestamp":1742382540000,"open":13.10407,"high":13.10422,"low":13.10115,"close":13.10115,"volume":81.5999984741211},{"timestamp":1742382600000,"open":13.10115,"high":13.10115,"low":13.09645,"close":13.09661,"volume":116.95999908447266},{"timestamp":1742382660000,"open":13.09661,"high":13.09692,"low":13.09456,"close":13.09512,"volume":87.04000091552734},{"timestamp":1742382720000,"open":13.09513,"high":13.09554,"low":13.09288,"close":13.09343,"volume":46.2400016784668},{"timestamp":1742382780000,"open":13.09345,"high":13.0957,"low":13.09345,"close":13.09506,"volume":87.02999877929688},{"timestamp":1742382840000,"open":13.09507,"high":13.0961,"low":13.09381,"close":13.0961,"volume":75.18000030517578},{"timestamp":1742382900000,"open":13.09595,"high":13.096,"low":13.09131,"close":13.09592,"volume":42.900001525878906},{"timestamp":1742382960000,"open":13.09617,"high":13.09617,"low":13.09506,"close":13.09576,"volume":42.439998626708984},{"timestamp":1742383020000,"open":13.09576,"high":13.09576,"low":13.09483,"close":13.09576,"volume":34.81999969482422},{"timestamp":1742383080000,"open":13.09576,"high":13.09605,"low":13.09422,"close":13.09422,"volume":51.65999984741211},{"timestamp":1742383140000,"open":13.09438,"high":13.09512,"low":13.09313,"close":13.09344,"volume":53.939998626708984},{"timestamp":1742383200000,"open":13.09371,"high":13.09406,"low":13.09296,"close":13.0936,"volume":63},{"timestamp":1742383260000,"open":13.09375,"high":13.09449,"low":13.09344,"close":13.09408,"volume":34.7599983215332},{"timestamp":1742383320000,"open":13.09361,"high":13.09391,"low":13.09223,"close":13.09267,"volume":35.2400016784668},{"timestamp":1742383380000,"open":13.09221,"high":13.09221,"low":13.08922,"close":13.08953,"volume":55.63999938964844},{"timestamp":1742383440000,"open":13.08971,"high":13.09052,"low":13.08897,"close":13.08897,"volume":51.7599983215332},{"timestamp":1742383500000,"open":13.08851,"high":13.08851,"low":13.08701,"close":13.08803,"volume":40.97999954223633},{"timestamp":1742383560000,"open":13.08819,"high":13.08943,"low":13.08819,"close":13.08857,"volume":37.79999923706055},{"timestamp":1742383620000,"open":13.08857,"high":13.08962,"low":13.0881,"close":13.08946,"volume":36.939998626708984},{"timestamp":1742383680000,"open":13.08946,"high":13.08988,"low":13.08783,"close":13.08957,"volume":69.23999786376953},{"timestamp":1742383740000,"open":13.08957,"high":13.08982,"low":13.08854,"close":13.08938,"volume":67.54000091552734},{"timestamp":1742383800000,"open":13.08939,"high":13.09071,"low":13.08938,"close":13.0904,"volume":84.31999969482422},{"timestamp":1742383860000,"open":13.09025,"high":13.09153,"low":13.08986,"close":13.09133,"volume":50.77000045776367},{"timestamp":1742383920000,"open":13.09118,"high":13.09133,"low":13.0824,"close":13.08306,"volume":107.44000244140625},{"timestamp":1742383980000,"open":13.08308,"high":13.0837,"low":13.08136,"close":13.08162,"volume":78.41999816894531},{"timestamp":1742384040000,"open":13.08178,"high":13.08217,"low":13.08004,"close":13.08079,"volume":76.58000183105469},{"timestamp":1742384100000,"open":13.08123,"high":13.08238,"low":13.07994,"close":13.08033,"volume":105.86000061035156},{"timestamp":1742384160000,"open":13.08049,"high":13.0805,"low":13.07791,"close":13.07835,"volume":84.68000030517578},{"timestamp":1742384220000,"open":13.07819,"high":13.07827,"low":13.07432,"close":13.07622,"volume":87.4800033569336},{"timestamp":1742384280000,"open":13.07622,"high":13.07652,"low":13.07491,"close":13.07553,"volume":76.16000366210938},{"timestamp":1742384340000,"open":13.07569,"high":13.0774,"low":13.07522,"close":13.07724,"volume":62.099998474121094},{"timestamp":1742384400000,"open":13.0774,"high":13.07757,"low":13.07653,"close":13.07673,"volume":54.779998779296875},{"timestamp":1742384460000,"open":13.07673,"high":13.07824,"low":13.07615,"close":13.07783,"volume":51.52000045776367},{"timestamp":1742384520000,"open":13.07767,"high":13.07852,"low":13.07581,"close":13.07581,"volume":76.86000061035156},{"timestamp":1742384580000,"open":13.0755,"high":13.07583,"low":13.07343,"close":13.07343,"volume":80.58000183105469},{"timestamp":1742384640000,"open":13.07359,"high":13.07378,"low":13.07147,"close":13.07147,"volume":80.66000366210938},{"timestamp":1742384700000,"open":13.07147,"high":13.07217,"low":13.071,"close":13.07115,"volume":93.36000061035156},{"timestamp":1742384760000,"open":13.07116,"high":13.07328,"low":13.07116,"close":13.07121,"volume":51.08000183105469},{"timestamp":1742384820000,"open":13.07106,"high":13.07162,"low":13.07023,"close":13.07115,"volume":44.880001068115234},{"timestamp":1742384880000,"open":13.07142,"high":13.07177,"low":13.07128,"close":13.07177,"volume":24.479999542236328},{"timestamp":1742384940000,"open":13.07146,"high":13.07195,"low":13.07132,"close":13.07148,"volume":25.84000015258789},{"timestamp":1742385000000,"open":13.07164,"high":13.07262,"low":13.07085,"close":13.07262,"volume":65.72000122070312},{"timestamp":1742385060000,"open":13.07245,"high":13.07373,"low":13.07245,"close":13.07317,"volume":63.91999816894531},{"timestamp":1742385120000,"open":13.07317,"high":13.07368,"low":13.07075,"close":13.07112,"volume":62.099998474121094},{"timestamp":1742385180000,"open":13.07111,"high":13.07391,"low":13.07107,"close":13.07391,"volume":63.91999816894531},{"timestamp":1742385240000,"open":13.07375,"high":13.07545,"low":13.07374,"close":13.07497,"volume":47.599998474121094},{"timestamp":1742385300000,"open":13.07497,"high":13.07497,"low":13.07313,"close":13.07438,"volume":82.95999908447266},{"timestamp":1742385360000,"open":13.07407,"high":13.07731,"low":13.07229,"close":13.07715,"volume":152.97999572753906},{"timestamp":1742385420000,"open":13.07715,"high":13.07791,"low":13.0746,"close":13.07653,"volume":164.3800048828125},{"timestamp":1742385480000,"open":13.07653,"high":13.07916,"low":13.07623,"close":13.07694,"volume":110.5999984741211},{"timestamp":1742385540000,"open":13.0771,"high":13.07772,"low":13.07601,"close":13.07632,"volume":72.08000183105469},{"timestamp":1742385600000,"open":13.07601,"high":13.07797,"low":13.07601,"close":13.07701,"volume":99.27999877929688},{"timestamp":1742385660000,"open":13.077,"high":13.07808,"low":13.07629,"close":13.07684,"volume":107.41999816894531},{"timestamp":1742385720000,"open":13.07705,"high":13.07831,"low":13.07689,"close":13.07695,"volume":86.55000305175781},{"timestamp":1742385780000,"open":13.07695,"high":13.07695,"low":13.07504,"close":13.07505,"volume":88.4000015258789},{"timestamp":1742385840000,"open":13.07502,"high":13.07556,"low":13.0739,"close":13.07509,"volume":71.9800033569336},{"timestamp":1742385900000,"open":13.07509,"high":13.07624,"low":13.07476,"close":13.07501,"volume":63.900001525878906},{"timestamp":1742385960000,"open":13.07502,"high":13.07791,"low":13.07325,"close":13.07791,"volume":71.55999755859375},{"timestamp":1742386020000,"open":13.07791,"high":13.07851,"low":13.07532,"close":13.07573,"volume":79.66000366210938},{"timestamp":1742386080000,"open":13.07558,"high":13.07769,"low":13.0755,"close":13.07599,"volume":59.86000061035156},{"timestamp":1742386140000,"open":13.07629,"high":13.07822,"low":13.07605,"close":13.07786,"volume":56.70000076293945},{"timestamp":1742386200000,"open":13.07786,"high":13.07911,"low":13.07741,"close":13.07822,"volume":56.70000076293945},{"timestamp":1742386260000,"open":13.07822,"high":13.08177,"low":13.07699,"close":13.07989,"volume":71.55999755859375},{"timestamp":1742386320000,"open":13.08032,"high":13.08208,"low":13.0789,"close":13.07979,"volume":64.36000061035156},{"timestamp":1742386380000,"open":13.0798,"high":13.08273,"low":13.07972,"close":13.08236,"volume":50.86000061035156},{"timestamp":1742386440000,"open":13.08205,"high":13.08205,"low":13.08073,"close":13.08074,"volume":50.400001525878906},{"timestamp":1742386500000,"open":13.08089,"high":13.08229,"low":13.08082,"close":13.08183,"volume":67.5},{"timestamp":1742386560000,"open":13.08198,"high":13.0863,"low":13.08198,"close":13.08606,"volume":63.900001525878906},{"timestamp":1742386620000,"open":13.08607,"high":13.08638,"low":13.08484,"close":13.08578,"volume":45},{"timestamp":1742386680000,"open":13.08594,"high":13.08626,"low":13.08548,"close":13.08595,"volume":44.15999984741211},{"timestamp":1742386740000,"open":13.0861,"high":13.08642,"low":13.08517,"close":13.0857,"volume":50.86000061035156},{"timestamp":1742386800000,"open":13.08585,"high":13.08634,"low":13.08456,"close":13.08565,"volume":58.099998474121094},{"timestamp":1742386860000,"open":13.08581,"high":13.08638,"low":13.0856,"close":13.08613,"volume":38.7599983215332},{"timestamp":1742386920000,"open":13.08628,"high":13.08686,"low":13.08623,"close":13.08623,"volume":19.799999237060547},{"timestamp":1742386980000,"open":13.08639,"high":13.0878,"low":13.08638,"close":13.08717,"volume":34.20000076293945},{"timestamp":1742387040000,"open":13.08701,"high":13.08748,"low":13.08655,"close":13.08738,"volume":36.91999816894531},{"timestamp":1742387100000,"open":13.08737,"high":13.08899,"low":13.08629,"close":13.08854,"volume":52.20000076293945},{"timestamp":1742387160000,"open":13.08854,"high":13.08878,"low":13.08673,"close":13.08752,"volume":83.26000213623047},{"timestamp":1742387220000,"open":13.08736,"high":13.08736,"low":13.08603,"close":13.08663,"volume":70.19999694824219},{"timestamp":1742387280000,"open":13.08679,"high":13.08898,"low":13.08679,"close":13.08858,"volume":69.30000305175781},{"timestamp":1742387340000,"open":13.0885,"high":13.08961,"low":13.0885,"close":13.08946,"volume":41.400001525878906},{"timestamp":1742387400000,"open":13.08946,"high":13.09076,"low":13.08924,"close":13.09065,"volume":81},{"timestamp":1742387460000,"open":13.09053,"high":13.09312,"low":13.09037,"close":13.09172,"volume":83.69999694824219},{"timestamp":1742387520000,"open":13.09164,"high":13.09455,"low":13.09164,"close":13.09403,"volume":75.5999984741211},{"timestamp":1742387580000,"open":13.09396,"high":13.09411,"low":13.09263,"close":13.09294,"volume":60.29999923706055},{"timestamp":1742387640000,"open":13.09311,"high":13.09335,"low":13.09183,"close":13.09183,"volume":40.5},{"timestamp":1742387700000,"open":13.09198,"high":13.09198,"low":13.08937,"close":13.09047,"volume":63.900001525878906},{"timestamp":1742387760000,"open":13.09073,"high":13.09236,"low":13.09073,"close":13.09221,"volume":39.599998474121094},{"timestamp":1742387820000,"open":13.09221,"high":13.09236,"low":13.0902,"close":13.09097,"volume":54},{"timestamp":1742387880000,"open":13.09095,"high":13.09369,"low":13.08986,"close":13.09337,"volume":62.560001373291016},{"timestamp":1742387940000,"open":13.09337,"high":13.09416,"low":13.09258,"close":13.09258,"volume":45.900001525878906},{"timestamp":1742388000000,"open":13.09258,"high":13.09258,"low":13.08777,"close":13.08792,"volume":66.5999984741211},{"timestamp":1742388060000,"open":13.08792,"high":13.08878,"low":13.08699,"close":13.08743,"volume":82.30000305175781},{"timestamp":1742388120000,"open":13.08759,"high":13.08822,"low":13.08265,"close":13.08327,"volume":71.5199966430664},{"timestamp":1742388180000,"open":13.08219,"high":13.08337,"low":13.08187,"close":13.08322,"volume":67.08000183105469},{"timestamp":1742388240000,"open":13.08323,"high":13.08376,"low":13.08039,"close":13.08042,"volume":70.70999908447266},{"timestamp":1742388300000,"open":13.08042,"high":13.08047,"low":13.07819,"close":13.07946,"volume":74.87999725341797},{"timestamp":1742388360000,"open":13.07922,"high":13.07995,"low":13.07828,"close":13.07978,"volume":70.76000213623047},{"timestamp":1742388420000,"open":13.07978,"high":13.08231,"low":13.07978,"close":13.08144,"volume":96.54000091552734},{"timestamp":1742388480000,"open":13.08143,"high":13.08203,"low":13.08095,"close":13.08129,"volume":57.119998931884766},{"timestamp":1742388540000,"open":13.08145,"high":13.08309,"low":13.08051,"close":13.08309,"volume":62.540000915527344},{"timestamp":1742388600000,"open":13.08308,"high":13.0849,"low":13.08095,"close":13.08109,"volume":118.68000030517578},{"timestamp":1742388660000,"open":13.08156,"high":13.08399,"low":13.08022,"close":13.08399,"volume":64.04000091552734},{"timestamp":1742388720000,"open":13.08383,"high":13.08582,"low":13.08302,"close":13.08582,"volume":83.80000305175781},{"timestamp":1742388780000,"open":13.08597,"high":13.08791,"low":13.0859,"close":13.0876,"volume":68.80000305175781},{"timestamp":1742388840000,"open":13.08744,"high":13.08757,"low":13.08496,"close":13.08496,"volume":49.5},{"timestamp":1742388900000,"open":13.08512,"high":13.09174,"low":13.08512,"close":13.09054,"volume":98.18000030517578},{"timestamp":1742388960000,"open":13.09054,"high":13.09425,"low":13.09023,"close":13.09312,"volume":82.44000244140625},{"timestamp":1742389020000,"open":13.09343,"high":13.09629,"low":13.09327,"close":13.09384,"volume":160.72000122070312},{"timestamp":1742389080000,"open":13.09384,"high":13.09384,"low":13.08554,"close":13.08634,"volume":152.27999877929688},{"timestamp":1742389140000,"open":13.08618,"high":13.08694,"low":13.08381,"close":13.08411,"volume":143.6999969482422},{"timestamp":1742389200000,"open":13.08395,"high":13.08691,"low":13.08318,"close":13.0855,"volume":148.97999572753906},{"timestamp":1742389260000,"open":13.08572,"high":13.08572,"low":13.08308,"close":13.08355,"volume":73.9000015258789},{"timestamp":1742389320000,"open":13.08417,"high":13.08432,"low":13.07976,"close":13.07976,"volume":60.880001068115234},{"timestamp":1742389380000,"open":13.07976,"high":13.08377,"low":13.07953,"close":13.08346,"volume":98.80000305175781},{"timestamp":1742389440000,"open":13.08377,"high":13.08575,"low":13.08228,"close":13.08539,"volume":93.36000061035156},{"timestamp":1742389500000,"open":13.08508,"high":13.08593,"low":13.08194,"close":13.08341,"volume":96.30000305175781},{"timestamp":1742389560000,"open":13.08356,"high":13.0851,"low":13.08252,"close":13.08462,"volume":86.13999938964844},{"timestamp":1742389620000,"open":13.08447,"high":13.08583,"low":13.08447,"close":13.08521,"volume":59.20000076293945},{"timestamp":1742389680000,"open":13.0849,"high":13.08768,"low":13.08368,"close":13.08753,"volume":53.560001373291016},{"timestamp":1742389740000,"open":13.08748,"high":13.08799,"low":13.08346,"close":13.08455,"volume":74.72000122070312},{"timestamp":1742389800000,"open":13.08424,"high":13.08424,"low":13.07968,"close":13.07983,"volume":67.5},{"timestamp":1742389860000,"open":13.07983,"high":13.08138,"low":13.07944,"close":13.08138,"volume":56.2599983215332},{"timestamp":1742389920000,"open":13.08138,"high":13.08241,"low":13.08059,"close":13.08063,"volume":55.119998931884766},{"timestamp":1742389980000,"open":13.08094,"high":13.08229,"low":13.0807,"close":13.08229,"volume":55.220001220703125},{"timestamp":1742390040000,"open":13.08194,"high":13.08225,"low":13.08065,"close":13.08096,"volume":49.18000030517578},{"timestamp":1742390100000,"open":13.08112,"high":13.08243,"low":13.08081,"close":13.08139,"volume":47.279998779296875},{"timestamp":1742390160000,"open":13.08138,"high":13.08167,"low":13.08058,"close":13.08058,"volume":53.41999816894531},{"timestamp":1742390220000,"open":13.08058,"high":13.0809,"low":13.07928,"close":13.0809,"volume":45.91999816894531},{"timestamp":1742390280000,"open":13.08106,"high":13.08168,"low":13.07953,"close":13.08019,"volume":49.5},{"timestamp":1742390340000,"open":13.08019,"high":13.08105,"low":13.07973,"close":13.08058,"volume":47.2599983215332},{"timestamp":1742390400000,"open":13.08089,"high":13.08183,"low":13.07976,"close":13.08167,"volume":59.18000030517578},{"timestamp":1742390460000,"open":13.08183,"high":13.08214,"low":13.07975,"close":13.08006,"volume":117.4000015258789},{"timestamp":1742390520000,"open":13.08006,"high":13.08037,"low":13.07809,"close":13.07913,"volume":120.12000274658203},{"timestamp":1742390580000,"open":13.07865,"high":13.07871,"low":13.0749,"close":13.07534,"volume":89.95999908447266},{"timestamp":1742390640000,"open":13.07534,"high":13.07557,"low":13.07427,"close":13.07475,"volume":54.220001220703125},{"timestamp":1742390700000,"open":13.07484,"high":13.07553,"low":13.0742,"close":13.07436,"volume":55.400001525878906},{"timestamp":1742390760000,"open":13.07451,"high":13.07451,"low":13.07076,"close":13.07154,"volume":79.08000183105469},{"timestamp":1742390820000,"open":13.07185,"high":13.07443,"low":13.07176,"close":13.07365,"volume":43.20000076293945},{"timestamp":1742390880000,"open":13.07371,"high":13.07546,"low":13.0737,"close":13.07531,"volume":44.560001373291016},{"timestamp":1742390940000,"open":13.07515,"high":13.07868,"low":13.075,"close":13.07868,"volume":60.400001525878906},{"timestamp":1742391000000,"open":13.07923,"high":13.08189,"low":13.07692,"close":13.08095,"volume":90.04000091552734},{"timestamp":1742391060000,"open":13.08111,"high":13.08253,"low":13.07808,"close":13.07808,"volume":88.19999694824219},{"timestamp":1742391120000,"open":13.07806,"high":13.07991,"low":13.07806,"close":13.07991,"volume":62.099998474121094},{"timestamp":1742391180000,"open":13.07991,"high":13.08073,"low":13.0785,"close":13.07939,"volume":90},{"timestamp":1742391240000,"open":13.07936,"high":13.08069,"low":13.07871,"close":13.08005,"volume":75.63999938964844},{"timestamp":1742391300000,"open":13.08005,"high":13.09493,"low":13.08005,"close":13.09468,"volume":98.55999755859375},{"timestamp":1742391360000,"open":13.09485,"high":13.09821,"low":13.09352,"close":13.09713,"volume":79.19999694824219},{"timestamp":1742391420000,"open":13.09734,"high":13.0975,"low":13.09552,"close":13.09648,"volume":66.73999786376953},{"timestamp":1742391480000,"open":13.09664,"high":13.09768,"low":13.09573,"close":13.09753,"volume":63.599998474121094},{"timestamp":1742391540000,"open":13.09753,"high":13.09886,"low":13.09644,"close":13.09801,"volume":53.220001220703125},{"timestamp":1742391600000,"open":13.09848,"high":13.09879,"low":13.09645,"close":13.09698,"volume":60.7599983215332},{"timestamp":1742391660000,"open":13.09667,"high":13.10068,"low":13.09485,"close":13.0975,"volume":80.55999755859375},{"timestamp":1742391720000,"open":13.09788,"high":13.0983,"low":13.09591,"close":13.09814,"volume":78.31999969482422},{"timestamp":1742391780000,"open":13.09826,"high":13.09941,"low":13.09615,"close":13.09674,"volume":54},{"timestamp":1742391840000,"open":13.09689,"high":13.09847,"low":13.0963,"close":13.09695,"volume":54.47999954223633},{"timestamp":1742391900000,"open":13.09694,"high":13.09711,"low":13.09487,"close":13.09611,"volume":61.220001220703125},{"timestamp":1742391960000,"open":13.09729,"high":13.10382,"low":13.09729,"close":13.1032,"volume":87.30000305175781},{"timestamp":1742392020000,"open":13.1032,"high":13.10675,"low":13.10304,"close":13.10622,"volume":73.04000091552734},{"timestamp":1742392080000,"open":13.10622,"high":13.10738,"low":13.1043,"close":13.10474,"volume":98.73999786376953},{"timestamp":1742392140000,"open":13.10443,"high":13.10489,"low":13.10111,"close":13.10352,"volume":91.86000061035156},{"timestamp":1742392200000,"open":13.10368,"high":13.10453,"low":13.10321,"close":13.10424,"volume":56.70000076293945},{"timestamp":1742392260000,"open":13.10399,"high":13.10523,"low":13.10265,"close":13.1038,"volume":49.5},{"timestamp":1742392320000,"open":13.1038,"high":13.10442,"low":13.10197,"close":13.10332,"volume":66.16000366210938},{"timestamp":1742392380000,"open":13.10379,"high":13.10566,"low":13.10267,"close":13.10268,"volume":86.5199966430664},{"timestamp":1742392440000,"open":13.10283,"high":13.10433,"low":13.10081,"close":13.10352,"volume":72.45999908447266},{"timestamp":1742392500000,"open":13.10336,"high":13.10628,"low":13.10256,"close":13.10519,"volume":81.45999908447266},{"timestamp":1742392560000,"open":13.10519,"high":13.10519,"low":13.09929,"close":13.09929,"volume":87.87999725341797},{"timestamp":1742392620000,"open":13.09944,"high":13.10056,"low":13.09911,"close":13.09934,"volume":83.76000213623047},{"timestamp":1742392680000,"open":13.10003,"high":13.10214,"low":13.0997,"close":13.10152,"volume":83.27999877929688},{"timestamp":1742392740000,"open":13.10179,"high":13.10462,"low":13.10179,"close":13.10309,"volume":73.80000305175781},{"timestamp":1742392800000,"open":13.10325,"high":13.10325,"low":13.0988,"close":13.09903,"volume":99.94000244140625},{"timestamp":1742392860000,"open":13.09831,"high":13.09956,"low":13.09703,"close":13.09754,"volume":55.439998626708984},{"timestamp":1742392920000,"open":13.09739,"high":13.09887,"low":13.09723,"close":13.09748,"volume":58.63999938964844},{"timestamp":1742392980000,"open":13.09732,"high":13.09748,"low":13.09425,"close":13.09466,"volume":76.76000213623047},{"timestamp":1742393040000,"open":13.09466,"high":13.09622,"low":13.09259,"close":13.09376,"volume":82.66000366210938},{"timestamp":1742393100000,"open":13.09376,"high":13.09628,"low":13.09376,"close":13.09562,"volume":45.119998931884766},{"timestamp":1742393160000,"open":13.09578,"high":13.09593,"low":13.09359,"close":13.09487,"volume":45.91999816894531},{"timestamp":1742393220000,"open":13.09488,"high":13.09566,"low":13.0936,"close":13.09387,"volume":47.2599983215332},{"timestamp":1742393280000,"open":13.09387,"high":13.09403,"low":13.0927,"close":13.0928,"volume":55.5},{"timestamp":1742393340000,"open":13.09334,"high":13.09451,"low":13.09278,"close":13.09404,"volume":41.400001525878906},{"timestamp":1742393400000,"open":13.094,"high":13.09565,"low":13.09368,"close":13.0943,"volume":53.119998931884766},{"timestamp":1742393460000,"open":13.09414,"high":13.09446,"low":13.09242,"close":13.0943,"volume":40.5},{"timestamp":1742393520000,"open":13.09461,"high":13.09507,"low":13.09408,"close":13.09425,"volume":50.86000061035156},{"timestamp":1742393580000,"open":13.09441,"high":13.09456,"low":13.09285,"close":13.09316,"volume":39.15999984741211},{"timestamp":1742393640000,"open":13.09316,"high":13.09447,"low":13.09116,"close":13.09116,"volume":43.65999984741211},{"timestamp":1742393700000,"open":13.09115,"high":13.09164,"low":13.09087,"close":13.09118,"volume":37.380001068115234},{"timestamp":1742393760000,"open":13.09118,"high":13.09187,"low":13.09078,"close":13.09093,"volume":35.13999938964844},{"timestamp":1742393820000,"open":13.09092,"high":13.09208,"low":13.09037,"close":13.09193,"volume":35.099998474121094},{"timestamp":1742393880000,"open":13.09224,"high":13.09224,"low":13.08827,"close":13.08883,"volume":52.65999984741211},{"timestamp":1742393940000,"open":13.08852,"high":13.09177,"low":13.08714,"close":13.09177,"volume":74.69999694824219},{"timestamp":1742394000000,"open":13.09177,"high":13.09382,"low":13.09044,"close":13.09345,"volume":45.900001525878906},{"timestamp":1742394060000,"open":13.09237,"high":13.09771,"low":13.09237,"close":13.09534,"volume":90.91999816894531},{"timestamp":1742394120000,"open":13.09527,"high":13.09613,"low":13.09415,"close":13.09597,"volume":54.900001525878906},{"timestamp":1742394180000,"open":13.09582,"high":13.09756,"low":13.09582,"close":13.09717,"volume":45.900001525878906},{"timestamp":1742394240000,"open":13.09764,"high":13.09765,"low":13.09619,"close":13.09697,"volume":45.900001525878906},{"timestamp":1742394300000,"open":13.09696,"high":13.09812,"low":13.09572,"close":13.09616,"volume":45},{"timestamp":1742394360000,"open":13.09666,"high":13.09692,"low":13.09452,"close":13.09586,"volume":68.4000015258789},{"timestamp":1742394420000,"open":13.096,"high":13.09706,"low":13.09569,"close":13.09672,"volume":52.20000076293945},{"timestamp":1742394480000,"open":13.09672,"high":13.09679,"low":13.09479,"close":13.09479,"volume":59.47999954223633},{"timestamp":1742394540000,"open":13.09479,"high":13.09673,"low":13.09428,"close":13.09585,"volume":82.62000274658203},{"timestamp":1742394600000,"open":13.09601,"high":13.09995,"low":13.09585,"close":13.09896,"volume":62.099998474121094},{"timestamp":1742394660000,"open":13.09911,"high":13.10105,"low":13.09796,"close":13.09874,"volume":57.15999984741211},{"timestamp":1742394720000,"open":13.09874,"high":13.09876,"low":13.09574,"close":13.0965,"volume":59.439998626708984},{"timestamp":1742394780000,"open":13.09618,"high":13.09854,"low":13.0961,"close":13.0985,"volume":39.599998474121094},{"timestamp":1742394840000,"open":13.09852,"high":13.09951,"low":13.09721,"close":13.09848,"volume":46.79999923706055},{"timestamp":1742394900000,"open":13.09879,"high":13.0989,"low":13.09809,"close":13.09867,"volume":52.939998626708984},{"timestamp":1742394960000,"open":13.09867,"high":13.09967,"low":13.09777,"close":13.09777,"volume":42.540000915527344},{"timestamp":1742395020000,"open":13.09793,"high":13.0985,"low":13.09683,"close":13.09683,"volume":45.84000015258789},{"timestamp":1742395080000,"open":13.09683,"high":13.09807,"low":13.09656,"close":13.09775,"volume":26.1200008392334},{"timestamp":1742395140000,"open":13.09766,"high":13.09818,"low":13.09567,"close":13.09583,"volume":27.459999084472656},{"timestamp":1742395200000,"open":13.09536,"high":13.09536,"low":13.09327,"close":13.09327,"volume":34.84000015258789},{"timestamp":1742395260000,"open":13.09343,"high":13.09436,"low":13.09327,"close":13.09399,"volume":23.059999465942383},{"timestamp":1742395320000,"open":13.09399,"high":13.09572,"low":13.09368,"close":13.09572,"volume":31.559999465942383},{"timestamp":1742395380000,"open":13.09572,"high":13.09712,"low":13.09509,"close":13.09665,"volume":49.959999084472656},{"timestamp":1742395440000,"open":13.09665,"high":13.09892,"low":13.09634,"close":13.09876,"volume":38.70000076293945},{"timestamp":1742395500000,"open":13.09876,"high":13.09989,"low":13.09804,"close":13.09974,"volume":45.459999084472656},{"timestamp":1742395560000,"open":13.09942,"high":13.10338,"low":13.09887,"close":13.10306,"volume":68.08000183105469},{"timestamp":1742395620000,"open":13.1029,"high":13.10561,"low":13.10224,"close":13.10561,"volume":51.79999923706055},{"timestamp":1742395680000,"open":13.10499,"high":13.10704,"low":13.10376,"close":13.105,"volume":80.91999816894531},{"timestamp":1742395740000,"open":13.105,"high":13.10617,"low":13.10458,"close":13.1054,"volume":60.099998474121094},{"timestamp":1742395800000,"open":13.10555,"high":13.10659,"low":13.10359,"close":13.10644,"volume":57.400001525878906},{"timestamp":1742395860000,"open":13.10671,"high":13.11279,"low":13.10671,"close":13.11154,"volume":85.80000305175781},{"timestamp":1742395920000,"open":13.11154,"high":13.11707,"low":13.10958,"close":13.11645,"volume":123.16000366210938},{"timestamp":1742395980000,"open":13.11676,"high":13.11928,"low":13.11632,"close":13.1185,"volume":85.45999908447266},{"timestamp":1742396040000,"open":13.11711,"high":13.11711,"low":13.11329,"close":13.11491,"volume":117.5},{"timestamp":1742396100000,"open":13.11475,"high":13.11701,"low":13.1137,"close":13.11683,"volume":75.18000030517578},{"timestamp":1742396160000,"open":13.11654,"high":13.11654,"low":13.11429,"close":13.11518,"volume":129.05999755859375},{"timestamp":1742396220000,"open":13.11502,"high":13.11654,"low":13.11354,"close":13.1163,"volume":141.8800048828125},{"timestamp":1742396280000,"open":13.11629,"high":13.11829,"low":13.11615,"close":13.11787,"volume":72.0199966430664},{"timestamp":1742396340000,"open":13.11771,"high":13.11843,"low":13.1146,"close":13.11504,"volume":129.10000610351562},{"timestamp":1742396400000,"open":13.11504,"high":13.11771,"low":13.11504,"close":13.11643,"volume":60.29999923706055},{"timestamp":1742396460000,"open":13.11642,"high":13.11651,"low":13.11465,"close":13.11633,"volume":44.099998474121094},{"timestamp":1742396520000,"open":13.11641,"high":13.12164,"low":13.1164,"close":13.12164,"volume":66.63999938964844},{"timestamp":1742396580000,"open":13.12164,"high":13.12396,"low":13.12164,"close":13.12364,"volume":32.41999816894531},{"timestamp":1742396640000,"open":13.12364,"high":13.12574,"low":13.12338,"close":13.12489,"volume":49.5},{"timestamp":1742396700000,"open":13.12474,"high":13.12488,"low":13.12237,"close":13.12265,"volume":80.91999816894531},{"timestamp":1742396760000,"open":13.12287,"high":13.12418,"low":13.1212,"close":13.12136,"volume":56.29999923706055},{"timestamp":1742396820000,"open":13.12105,"high":13.1212,"low":13.11959,"close":13.11974,"volume":48.540000915527344},{"timestamp":1742396880000,"open":13.12006,"high":13.12052,"low":13.11838,"close":13.11838,"volume":61.18000030517578},{"timestamp":1742396940000,"open":13.11838,"high":13.11838,"low":13.11407,"close":13.11407,"volume":98.26000213623047},{"timestamp":1742397000000,"open":13.11411,"high":13.11491,"low":13.11249,"close":13.113,"volume":84.73999786376953},{"timestamp":1742397060000,"open":13.11315,"high":13.11315,"low":13.10908,"close":13.10912,"volume":86.94000244140625},{"timestamp":1742397120000,"open":13.10892,"high":13.11137,"low":13.10829,"close":13.11137,"volume":95.33999633789062},{"timestamp":1742397180000,"open":13.11152,"high":13.11508,"low":13.11152,"close":13.11403,"volume":73.37999725341797},{"timestamp":1742397240000,"open":13.11403,"high":13.11427,"low":13.11322,"close":13.11322,"volume":28.799999237060547},{"timestamp":1742397300000,"open":13.11323,"high":13.11344,"low":13.11139,"close":13.11196,"volume":48.619998931884766},{"timestamp":1742397360000,"open":13.1118,"high":13.11247,"low":13.10949,"close":13.11182,"volume":68},{"timestamp":1742397420000,"open":13.11197,"high":13.11555,"low":13.11194,"close":13.11352,"volume":57.220001220703125},{"timestamp":1742397480000,"open":13.11336,"high":13.11868,"low":13.1131,"close":13.11857,"volume":78},{"timestamp":1742397540000,"open":13.11792,"high":13.11896,"low":13.11464,"close":13.11646,"volume":82.5999984741211},{"timestamp":1742397600000,"open":13.11677,"high":13.11677,"low":13.11081,"close":13.11185,"volume":154.5500030517578},{"timestamp":1742397660000,"open":13.11164,"high":13.11661,"low":13.11164,"close":13.11652,"volume":76.38999938964844},{"timestamp":1742397720000,"open":13.11652,"high":13.11919,"low":13.11612,"close":13.1178,"volume":57.599998474121094},{"timestamp":1742397780000,"open":13.1178,"high":13.11795,"low":13.11561,"close":13.11625,"volume":83.9800033569336},{"timestamp":1742397840000,"open":13.11641,"high":13.11784,"low":13.11568,"close":13.11649,"volume":54.15999984741211},{"timestamp":1742397900000,"open":13.11634,"high":13.11743,"low":13.11006,"close":13.11241,"volume":66.33999633789062},{"timestamp":1742397960000,"open":13.11241,"high":13.11405,"low":13.11241,"close":13.11361,"volume":77.5999984741211},{"timestamp":1742398020000,"open":13.11353,"high":13.11875,"low":13.11282,"close":13.11722,"volume":77.68000030517578},{"timestamp":1742398080000,"open":13.11725,"high":13.11913,"low":13.11658,"close":13.11795,"volume":72.0199966430664},{"timestamp":1742398140000,"open":13.11795,"high":13.12051,"low":13.11794,"close":13.12051,"volume":42.29999923706055},{"timestamp":1742398200000,"open":13.12066,"high":13.12512,"low":13.11984,"close":13.1244,"volume":89.31999969482422},{"timestamp":1742398260000,"open":13.1244,"high":13.12797,"low":13.1244,"close":13.12723,"volume":77.30000305175781},{"timestamp":1742398320000,"open":13.12718,"high":13.12748,"low":13.12196,"close":13.1224,"volume":104.26000213623047},{"timestamp":1742398380000,"open":13.12225,"high":13.12791,"low":13.12225,"close":13.12693,"volume":122.37999725341797},{"timestamp":1742398440000,"open":13.12695,"high":13.13154,"low":13.12695,"close":13.13096,"volume":108.80000305175781},{"timestamp":1742398500000,"open":13.13076,"high":13.13189,"low":13.12467,"close":13.12655,"volume":156.39999389648438},{"timestamp":1742398560000,"open":13.12623,"high":13.12658,"low":13.12415,"close":13.12447,"volume":77.05000305175781},{"timestamp":1742398620000,"open":13.12446,"high":13.12541,"low":13.1225,"close":13.12369,"volume":99.68000030517578},{"timestamp":1742398680000,"open":13.12387,"high":13.12471,"low":13.12222,"close":13.12299,"volume":111.5199966430664},{"timestamp":1742398740000,"open":13.12331,"high":13.12482,"low":13.11922,"close":13.1245,"volume":165.9199981689453},{"timestamp":1742398800000,"open":13.12491,"high":13.12736,"low":13.12461,"close":13.12661,"volume":123.05999755859375},{"timestamp":1742398860000,"open":13.12637,"high":13.13191,"low":13.12637,"close":13.1319,"volume":99.44000244140625},{"timestamp":1742398920000,"open":13.13189,"high":13.13513,"low":13.13097,"close":13.13513,"volume":71.31999969482422},{"timestamp":1742398980000,"open":13.13482,"high":13.13562,"low":13.13109,"close":13.13156,"volume":88.33999633789062},{"timestamp":1742399040000,"open":13.13172,"high":13.13438,"low":13.13078,"close":13.13364,"volume":97.41000366210938},{"timestamp":1742399100000,"open":13.1334,"high":13.13685,"low":13.13323,"close":13.13637,"volume":62.31999969482422},{"timestamp":1742399160000,"open":13.13659,"high":13.13859,"low":13.13397,"close":13.13828,"volume":73.80000305175781},{"timestamp":1742399220000,"open":13.1389,"high":13.1389,"low":13.13122,"close":13.13243,"volume":67.9800033569336},{"timestamp":1742399280000,"open":13.13228,"high":13.13349,"low":13.13055,"close":13.13072,"volume":87.95999908447266},{"timestamp":1742399340000,"open":13.13073,"high":13.13285,"low":13.13031,"close":13.13131,"volume":124.05999755859375},{"timestamp":1742399400000,"open":13.13131,"high":13.13487,"low":13.13065,"close":13.13289,"volume":108.33999633789062},{"timestamp":1742399460000,"open":13.13336,"high":13.13341,"low":13.12883,"close":13.12883,"volume":108.43000030517578},{"timestamp":1742399520000,"open":13.12883,"high":13.12956,"low":13.12307,"close":13.12362,"volume":147.44000244140625},{"timestamp":1742399580000,"open":13.12362,"high":13.12746,"low":13.12258,"close":13.12684,"volume":93.55999755859375},{"timestamp":1742399640000,"open":13.12742,"high":13.12787,"low":13.12636,"close":13.12717,"volume":40.540000915527344},{"timestamp":1742399700000,"open":13.12733,"high":13.12839,"low":13.12638,"close":13.12767,"volume":78.16000366210938},{"timestamp":1742399760000,"open":13.12767,"high":13.12845,"low":13.12561,"close":13.12577,"volume":72.30000305175781},{"timestamp":1742399820000,"open":13.12561,"high":13.12715,"low":13.12354,"close":13.12614,"volume":84.4800033569336},{"timestamp":1742399880000,"open":13.12638,"high":13.13806,"low":13.12617,"close":13.13806,"volume":161.4600067138672},{"timestamp":1742399940000,"open":13.13827,"high":13.13844,"low":13.13551,"close":13.13743,"volume":144.6199951171875},{"timestamp":1742400000000,"open":13.13743,"high":13.13743,"low":13.13102,"close":13.13393,"volume":140.24000549316406},{"timestamp":1742400060000,"open":13.13425,"high":13.1344,"low":13.13208,"close":13.13307,"volume":75.76000213623047},{"timestamp":1742400120000,"open":13.1326,"high":13.13413,"low":13.1326,"close":13.13272,"volume":61.90999984741211},{"timestamp":1742400180000,"open":13.13288,"high":13.1346,"low":13.13287,"close":13.13382,"volume":60.29999923706055},{"timestamp":1742400240000,"open":13.13381,"high":13.13695,"low":13.13366,"close":13.13628,"volume":74.25},{"timestamp":1742400300000,"open":13.13643,"high":13.13799,"low":13.13581,"close":13.13651,"volume":72.69000244140625},{"timestamp":1742400360000,"open":13.13667,"high":13.13921,"low":13.13631,"close":13.1376,"volume":47.25},{"timestamp":1742400420000,"open":13.13736,"high":13.13852,"low":13.13457,"close":13.13487,"volume":93.38999938964844},{"timestamp":1742400480000,"open":13.13503,"high":13.13598,"low":13.13434,"close":13.13467,"volume":59.849998474121094},{"timestamp":1742400540000,"open":13.13467,"high":13.13613,"low":13.13283,"close":13.13392,"volume":111.5999984741211},{"timestamp":1742400600000,"open":13.13376,"high":13.13376,"low":13.125,"close":13.12543,"volume":123.75},{"timestamp":1742400660000,"open":13.12511,"high":13.127,"low":13.12486,"close":13.12654,"volume":68.4000015258789},{"timestamp":1742400720000,"open":13.12618,"high":13.12643,"low":13.12337,"close":13.12417,"volume":61.20000076293945},{"timestamp":1742400780000,"open":13.12416,"high":13.12553,"low":13.12374,"close":13.12522,"volume":41.400001525878906},{"timestamp":1742400840000,"open":13.1249,"high":13.1249,"low":13.12055,"close":13.12182,"volume":67.5},{"timestamp":1742400900000,"open":13.12213,"high":13.12213,"low":13.11757,"close":13.11757,"volume":49.5},{"timestamp":1742400960000,"open":13.11734,"high":13.11765,"low":13.11474,"close":13.11587,"volume":61.650001525878906},{"timestamp":1742401020000,"open":13.11587,"high":13.11691,"low":13.11534,"close":13.11656,"volume":55.79999923706055},{"timestamp":1742401080000,"open":13.11657,"high":13.11925,"low":13.11596,"close":13.11666,"volume":45},{"timestamp":1742401140000,"open":13.11666,"high":13.11715,"low":13.11274,"close":13.11322,"volume":32.400001525878906},{"timestamp":1742401200000,"open":13.11337,"high":13.11375,"low":13.11247,"close":13.11293,"volume":54.900001525878906},{"timestamp":1742401260000,"open":13.11293,"high":13.11445,"low":13.11278,"close":13.11412,"volume":63.900001525878906},{"timestamp":1742401320000,"open":13.11412,"high":13.11629,"low":13.11362,"close":13.11532,"volume":58.5},{"timestamp":1742401380000,"open":13.11563,"high":13.11863,"low":13.11563,"close":13.11674,"volume":31.5},{"timestamp":1742401440000,"open":13.11659,"high":13.11729,"low":13.11478,"close":13.11593,"volume":38.70000076293945},{"timestamp":1742401500000,"open":13.11574,"high":13.12035,"low":13.11574,"close":13.11991,"volume":66.5999984741211},{"timestamp":1742401560000,"open":13.11991,"high":13.1213,"low":13.11991,"close":13.12052,"volume":52.20000076293945},{"timestamp":1742401620000,"open":13.12067,"high":13.12067,"low":13.11823,"close":13.11854,"volume":44.099998474121094},{"timestamp":1742401680000,"open":13.1187,"high":13.121,"low":13.11807,"close":13.11945,"volume":54.900001525878906},{"timestamp":1742401740000,"open":13.1196,"high":13.12162,"low":13.11941,"close":13.11987,"volume":100.0199966430664},{"timestamp":1742401800000,"open":13.12019,"high":13.12321,"low":13.11844,"close":13.12125,"volume":91.73999786376953},{"timestamp":1742401860000,"open":13.12109,"high":13.1214,"low":13.12048,"close":13.12132,"volume":66.55999755859375},{"timestamp":1742401920000,"open":13.12132,"high":13.12301,"low":13.12072,"close":13.12287,"volume":51.900001525878906},{"timestamp":1742401980000,"open":13.12271,"high":13.12346,"low":13.12221,"close":13.12299,"volume":61.209999084472656},{"timestamp":1742402040000,"open":13.12299,"high":13.12336,"low":13.12256,"close":13.12312,"volume":74.37000274658203},{"timestamp":1742402100000,"open":13.12296,"high":13.12444,"low":13.12219,"close":13.12219,"volume":90.9000015258789},{"timestamp":1742402160000,"open":13.12205,"high":13.12342,"low":13.12172,"close":13.12311,"volume":70.19999694824219},{"timestamp":1742402220000,"open":13.12342,"high":13.1237,"low":13.12252,"close":13.12252,"volume":40.5},{"timestamp":1742402280000,"open":13.12252,"high":13.12398,"low":13.12188,"close":13.12203,"volume":78.43000030517578},{"timestamp":1742402340000,"open":13.12188,"high":13.12198,"low":13.12112,"close":13.12163,"volume":57.540000915527344},{"timestamp":1742402400000,"open":13.12164,"high":13.12164,"low":13.11971,"close":13.12018,"volume":57.099998474121094},{"timestamp":1742402460000,"open":13.12018,"high":13.12129,"low":13.11995,"close":13.12115,"volume":34.20000076293945},{"timestamp":1742402520000,"open":13.12131,"high":13.12271,"low":13.12084,"close":13.12213,"volume":40.7400016784668},{"timestamp":1742402580000,"open":13.12228,"high":13.12228,"low":13.12145,"close":13.12145,"volume":47.52000045776367},{"timestamp":1742402640000,"open":13.12145,"high":13.12145,"low":13.12106,"close":13.12135,"volume":30},{"timestamp":1742402700000,"open":13.12135,"high":13.1223,"low":13.1203,"close":13.1214,"volume":77.86000061035156},{"timestamp":1742402760000,"open":13.12124,"high":13.12171,"low":13.12001,"close":13.12001,"volume":44.380001068115234},{"timestamp":1742402820000,"open":13.12001,"high":13.12186,"low":13.12001,"close":13.12122,"volume":64.29000091552734},{"timestamp":1742402880000,"open":13.12075,"high":13.12148,"low":13.1194,"close":13.12074,"volume":74.94999694824219},{"timestamp":1742402940000,"open":13.12042,"high":13.1229,"low":13.12027,"close":13.12242,"volume":63},{"timestamp":1742403000000,"open":13.12243,"high":13.12295,"low":13.12197,"close":13.12198,"volume":52.88999938964844},{"timestamp":1742403060000,"open":13.12214,"high":13.12418,"low":13.12201,"close":13.12361,"volume":79.6500015258789},{"timestamp":1742403120000,"open":13.12361,"high":13.12488,"low":13.12329,"close":13.12331,"volume":85.94999694824219},{"timestamp":1742403180000,"open":13.1232,"high":13.1235,"low":13.12257,"close":13.12327,"volume":38.70000076293945},{"timestamp":1742403240000,"open":13.12327,"high":13.12327,"low":13.12202,"close":13.1226,"volume":42.7599983215332},{"timestamp":1742403300000,"open":13.12229,"high":13.12365,"low":13.12229,"close":13.12351,"volume":45.900001525878906},{"timestamp":1742403360000,"open":13.12351,"high":13.12351,"low":13.12116,"close":13.12195,"volume":40.65999984741211},{"timestamp":1742403420000,"open":13.12148,"high":13.12195,"low":13.12069,"close":13.12195,"volume":34},{"timestamp":1742403480000,"open":13.12143,"high":13.12252,"low":13.12111,"close":13.12236,"volume":59.36000061035156},{"timestamp":1742403540000,"open":13.12252,"high":13.12352,"low":13.12094,"close":13.12153,"volume":77.12000274658203},{"timestamp":1742403600000,"open":13.12169,"high":13.12338,"low":13.12169,"close":13.12275,"volume":50.41999816894531},{"timestamp":1742403660000,"open":13.12306,"high":13.12457,"low":13.12306,"close":13.12457,"volume":35.16999816894531},{"timestamp":1742403720000,"open":13.12457,"high":13.12644,"low":13.12398,"close":13.12605,"volume":40.59000015258789},{"timestamp":1742403780000,"open":13.12574,"high":13.12957,"low":13.12574,"close":13.12926,"volume":60.2599983215332},{"timestamp":1742403840000,"open":13.12942,"high":13.12942,"low":13.12882,"close":13.12899,"volume":28.559999465942383},{"timestamp":1742403900000,"open":13.12867,"high":13.12886,"low":13.12802,"close":13.12809,"volume":26.200000762939453},{"timestamp":1742403960000,"open":13.12809,"high":13.13032,"low":13.12809,"close":13.13032,"volume":36.13999938964844},{"timestamp":1742404020000,"open":13.13016,"high":13.13043,"low":13.12964,"close":13.13026,"volume":37.58000183105469},{"timestamp":1742404080000,"open":13.13008,"high":13.13146,"low":13.13007,"close":13.13108,"volume":34.63999938964844},{"timestamp":1742404140000,"open":13.13038,"high":13.13197,"low":13.13025,"close":13.13197,"volume":72.0999984741211},{"timestamp":1742404200000,"open":13.13197,"high":13.13355,"low":13.13197,"close":13.13355,"volume":47.25},{"timestamp":1742404260000,"open":13.13308,"high":13.13401,"low":13.13293,"close":13.13346,"volume":35.099998474121094},{"timestamp":1742404320000,"open":13.13345,"high":13.13376,"low":13.13211,"close":13.13267,"volume":48.150001525878906},{"timestamp":1742404380000,"open":13.13266,"high":13.13414,"low":13.13101,"close":13.13101,"volume":45.900001525878906},{"timestamp":1742404440000,"open":13.13071,"high":13.13092,"low":13.12964,"close":13.13092,"volume":59.52000045776367},{"timestamp":1742404500000,"open":13.13108,"high":13.13191,"low":13.13023,"close":13.13191,"volume":45.119998931884766},{"timestamp":1742404560000,"open":13.1319,"high":13.13375,"low":13.13103,"close":13.13306,"volume":63.45000076293945},{"timestamp":1742404620000,"open":13.13312,"high":13.13381,"low":13.13222,"close":13.13316,"volume":90.9000015258789},{"timestamp":1742404680000,"open":13.13285,"high":13.13316,"low":13.13029,"close":13.1303,"volume":79.69000244140625},{"timestamp":1742404740000,"open":13.13,"high":13.13088,"low":13.12917,"close":13.13071,"volume":87.80999755859375},{"timestamp":1742404800000,"open":13.13088,"high":13.13255,"low":13.13088,"close":13.13164,"volume":65.69999694824219},{"timestamp":1742404860000,"open":13.13181,"high":13.13203,"low":13.13103,"close":13.13111,"volume":38.70000076293945},{"timestamp":1742404920000,"open":13.1308,"high":13.13296,"low":13.12881,"close":13.12984,"volume":183.8699951171875},{"timestamp":1742404980000,"open":13.1302,"high":13.13162,"low":13.12865,"close":13.1311,"volume":281.1400146484375},{"timestamp":1742405040000,"open":13.13137,"high":13.13257,"low":13.12966,"close":13.13232,"volume":109.38999938964844},{"timestamp":1742405100000,"open":13.13247,"high":13.13327,"low":13.13219,"close":13.13278,"volume":67.05000305175781},{"timestamp":1742405160000,"open":13.13278,"high":13.134,"low":13.13218,"close":13.13353,"volume":101.69999694824219},{"timestamp":1742405220000,"open":13.13368,"high":13.13389,"low":13.13266,"close":13.13389,"volume":95.06999969482422},{"timestamp":1742405280000,"open":13.13405,"high":13.1353,"low":13.13342,"close":13.13464,"volume":111.1500015258789},{"timestamp":1742405340000,"open":13.13448,"high":13.1361,"low":13.13447,"close":13.13512,"volume":104.44000244140625},{"timestamp":1742405400000,"open":13.13497,"high":13.13691,"low":13.13355,"close":13.13534,"volume":116.13999938964844},{"timestamp":1742405460000,"open":13.1355,"high":13.13577,"low":13.13328,"close":13.13492,"volume":97.31999969482422},{"timestamp":1742405520000,"open":13.13477,"high":13.13515,"low":13.13274,"close":13.1348,"volume":83.48999786376953},{"timestamp":1742405580000,"open":13.1348,"high":13.13575,"low":13.13417,"close":13.13461,"volume":45},{"timestamp":1742405640000,"open":13.13467,"high":13.1361,"low":13.13447,"close":13.13573,"volume":34.31999969482422},{"timestamp":1742405700000,"open":13.13605,"high":13.1378,"low":13.13476,"close":13.13772,"volume":108.48999786376953},{"timestamp":1742405760000,"open":13.13773,"high":13.14041,"low":13.13773,"close":13.14041,"volume":90.23999786376953},{"timestamp":1742405820000,"open":13.14101,"high":13.14158,"low":13.13851,"close":13.14151,"volume":99.12000274658203},{"timestamp":1742405880000,"open":13.14166,"high":13.14182,"low":13.13896,"close":13.14131,"volume":148.22000122070312},{"timestamp":1742405940000,"open":13.14129,"high":13.14175,"low":13.13873,"close":13.13918,"volume":115.1500015258789},{"timestamp":1742406000000,"open":13.13894,"high":13.14207,"low":13.13894,"close":13.142,"volume":102.5999984741211},{"timestamp":1742406060000,"open":13.14184,"high":13.14331,"low":13.14169,"close":13.14253,"volume":120.72000122070312},{"timestamp":1742406120000,"open":13.14269,"high":13.1432,"low":13.14157,"close":13.14179,"volume":102.72000122070312},{"timestamp":1742406180000,"open":13.14226,"high":13.14254,"low":13.14118,"close":13.14206,"volume":74.25},{"timestamp":1742406240000,"open":13.14204,"high":13.14286,"low":13.14122,"close":13.14211,"volume":86.19999694824219},{"timestamp":1742406300000,"open":13.14195,"high":13.14266,"low":13.14086,"close":13.14219,"volume":193.02000427246094},{"timestamp":1742406360000,"open":13.14276,"high":13.14276,"low":13.14136,"close":13.14205,"volume":121.62000274658203},{"timestamp":1742406420000,"open":13.1422,"high":13.14307,"low":13.14029,"close":13.14029,"volume":117.04000091552734},{"timestamp":1742406480000,"open":13.14029,"high":13.1412,"low":13.13942,"close":13.14032,"volume":111.9800033569336},{"timestamp":1742406540000,"open":13.14048,"high":13.14552,"low":13.14048,"close":13.14353,"volume":170.60000610351562},{"timestamp":1742406600000,"open":13.14353,"high":13.14711,"low":13.14081,"close":13.14235,"volume":199.63999938964844},{"timestamp":1742406660000,"open":13.14203,"high":13.14203,"low":13.13926,"close":13.1396,"volume":215.27999877929688},{"timestamp":1742406720000,"open":13.13959,"high":13.14256,"low":13.13953,"close":13.14149,"volume":627.9099731445312},{"timestamp":1742406780000,"open":13.14155,"high":13.14549,"low":13.1413,"close":13.14549,"volume":543.1300048828125},{"timestamp":1742406840000,"open":13.14565,"high":13.14612,"low":13.13598,"close":13.13598,"volume":575.530029296875},{"timestamp":1742406900000,"open":13.13613,"high":13.13698,"low":13.13202,"close":13.13498,"volume":627.6599731445312},{"timestamp":1742406960000,"open":13.13482,"high":13.13689,"low":13.1339,"close":13.13523,"volume":481.55999755859375},{"timestamp":1742407020000,"open":13.13468,"high":13.13683,"low":13.13252,"close":13.13365,"volume":465.260009765625},{"timestamp":1742407080000,"open":13.13382,"high":13.13644,"low":13.13159,"close":13.13159,"volume":329.55999755859375},{"timestamp":1742407140000,"open":13.13117,"high":13.13166,"low":13.11658,"close":13.11658,"volume":183.80999755859375},{"timestamp":1742407200000,"open":13.11084,"high":13.12418,"low":13.10847,"close":13.12247,"volume":940.4000244140625},{"timestamp":1742407260000,"open":13.12262,"high":13.12896,"low":13.12121,"close":13.12646,"volume":1561.699951171875},{"timestamp":1742407320000,"open":13.12599,"high":13.12673,"low":13.11728,"close":13.12158,"volume":469.5899963378906},{"timestamp":1742407380000,"open":13.12174,"high":13.12508,"low":13.11129,"close":13.11541,"volume":263.7799987792969},{"timestamp":1742407440000,"open":13.11525,"high":13.117,"low":13.11255,"close":13.11419,"volume":142.0399932861328},{"timestamp":1742407500000,"open":13.11419,"high":13.12157,"low":13.11378,"close":13.12142,"volume":207.50999450683594},{"timestamp":1742407560000,"open":13.12157,"high":13.12183,"low":13.11513,"close":13.12014,"volume":225.33999633789062},{"timestamp":1742407620000,"open":13.11982,"high":13.12325,"low":13.11965,"close":13.1222,"volume":168.30999755859375},{"timestamp":1742407680000,"open":13.12267,"high":13.12384,"low":13.12123,"close":13.12124,"volume":158.39999389648438},{"timestamp":1742407740000,"open":13.12124,"high":13.12209,"low":13.11893,"close":13.11965,"volume":477.760009765625},{"timestamp":1742407800000,"open":13.11966,"high":13.12085,"low":13.11819,"close":13.11902,"volume":585.969970703125},{"timestamp":1742407860000,"open":13.11902,"high":13.12386,"low":13.11806,"close":13.12273,"volume":621.6799926757812},{"timestamp":1742407920000,"open":13.12273,"high":13.12541,"low":13.12225,"close":13.12499,"volume":273.6199951171875},{"timestamp":1742407980000,"open":13.12499,"high":13.12825,"low":13.12389,"close":13.12763,"volume":439.2799987792969},{"timestamp":1742408040000,"open":13.12747,"high":13.13069,"low":13.12699,"close":13.13052,"volume":83.69999694824219},{"timestamp":1742408100000,"open":13.13052,"high":13.13215,"low":13.12952,"close":13.1305,"volume":113.19000244140625},{"timestamp":1742408160000,"open":13.1305,"high":13.13069,"low":13.12751,"close":13.13054,"volume":140.22999572753906},{"timestamp":1742408220000,"open":13.13053,"high":13.13633,"low":13.13022,"close":13.13541,"volume":154.9600067138672},{"timestamp":1742408280000,"open":13.13556,"high":13.14098,"low":13.13482,"close":13.14098,"volume":311.20001220703125},{"timestamp":1742408340000,"open":13.14098,"high":13.14622,"low":13.13391,"close":13.14321,"volume":366.19000244140625},{"timestamp":1742408400000,"open":13.14321,"high":13.1456,"low":13.14026,"close":13.14188,"volume":317.4700012207031},{"timestamp":1742408460000,"open":13.14219,"high":13.14402,"low":13.13708,"close":13.14402,"volume":350.3800048828125},{"timestamp":1742408520000,"open":13.14417,"high":13.14535,"low":13.14283,"close":13.14366,"volume":455.7200012207031},{"timestamp":1742408580000,"open":13.14366,"high":13.14407,"low":13.14164,"close":13.14203,"volume":387.489990234375},{"timestamp":1742408640000,"open":13.14261,"high":13.14297,"low":13.13964,"close":13.14187,"volume":794.0700073242188},{"timestamp":1742408700000,"open":13.14156,"high":13.14209,"low":13.13823,"close":13.13868,"volume":918.5800170898438},{"timestamp":1742408760000,"open":13.13868,"high":13.14162,"low":13.13702,"close":13.14106,"volume":883.280029296875},{"timestamp":1742408820000,"open":13.14052,"high":13.14111,"low":13.1386,"close":13.14007,"volume":1099.1300048828125},{"timestamp":1742408880000,"open":13.13978,"high":13.14057,"low":13.13614,"close":13.13713,"volume":743.469970703125},{"timestamp":1742408940000,"open":13.13713,"high":13.13758,"low":13.13271,"close":13.13421,"volume":766.3800048828125},{"timestamp":1742409000000,"open":13.13448,"high":13.13695,"low":13.13188,"close":13.1364,"volume":506.8399963378906},{"timestamp":1742409060000,"open":13.13639,"high":13.13826,"low":13.13306,"close":13.1337,"volume":1008.2000122070312},{"timestamp":1742409120000,"open":13.13402,"high":13.13452,"low":13.13287,"close":13.13349,"volume":912.239990234375},{"timestamp":1742409180000,"open":13.13318,"high":13.13357,"low":13.12892,"close":13.13039,"volume":271.9700012207031},{"timestamp":1742409240000,"open":13.13024,"high":13.13129,"low":13.12736,"close":13.12843,"volume":208.6699981689453},{"timestamp":1742409300000,"open":13.12827,"high":13.13017,"low":13.12743,"close":13.12864,"volume":885.0700073242188},{"timestamp":1742409360000,"open":13.12864,"high":13.1305,"low":13.12617,"close":13.12965,"volume":1197.3199462890625},{"timestamp":1742409420000,"open":13.12996,"high":13.13012,"low":13.11265,"close":13.12153,"volume":937.2899780273438},{"timestamp":1742409480000,"open":13.12254,"high":13.13266,"low":13.12254,"close":13.13207,"volume":1307.68994140625},{"timestamp":1742409540000,"open":13.13192,"high":13.1347,"low":13.12414,"close":13.12444,"volume":868.5399780273438},{"timestamp":1742409600000,"open":13.12444,"high":13.13041,"low":13.12368,"close":13.12384,"volume":1082.8499755859375},{"timestamp":1742409660000,"open":13.12384,"high":13.12692,"low":13.12381,"close":13.12459,"volume":1184.2099609375},{"timestamp":1742409720000,"open":13.12475,"high":13.12625,"low":13.12031,"close":13.12135,"volume":1397.699951171875},{"timestamp":1742409780000,"open":13.12194,"high":13.12488,"low":13.12134,"close":13.1246,"volume":1307.739990234375},{"timestamp":1742409840000,"open":13.12514,"high":13.12695,"low":13.12422,"close":13.12538,"volume":1286.02001953125},{"timestamp":1742409900000,"open":13.12534,"high":13.12675,"low":13.12428,"close":13.12568,"volume":1128.989990234375},{"timestamp":1742409960000,"open":13.12552,"high":13.12853,"low":13.12552,"close":13.12634,"volume":1302.300048828125},{"timestamp":1742410020000,"open":13.12634,"high":13.12738,"low":13.12552,"close":13.1262,"volume":1124.93994140625},{"timestamp":1742410080000,"open":13.12584,"high":13.12825,"low":13.12495,"close":13.12719,"volume":1160.68994140625},{"timestamp":1742410140000,"open":13.12644,"high":13.12802,"low":13.12299,"close":13.12552,"volume":1237.260009765625},{"timestamp":1742410200000,"open":13.12536,"high":13.12809,"low":13.12482,"close":13.12745,"volume":1335.4300537109375},{"timestamp":1742410260000,"open":13.12815,"high":13.13014,"low":13.12659,"close":13.12776,"volume":1291.469970703125},{"timestamp":1742410320000,"open":13.12833,"high":13.12922,"low":13.12526,"close":13.1267,"volume":1168.800048828125},{"timestamp":1742410380000,"open":13.12685,"high":13.12864,"low":13.12614,"close":13.12836,"volume":942.5499877929688},{"timestamp":1742410440000,"open":13.12836,"high":13.1304,"low":13.12779,"close":13.12922,"volume":1087.8800048828125},{"timestamp":1742410500000,"open":13.12938,"high":13.13019,"low":13.12721,"close":13.12755,"volume":409.29998779296875},{"timestamp":1742410560000,"open":13.12756,"high":13.12776,"low":13.12579,"close":13.12626,"volume":585.9199829101562},{"timestamp":1742410620000,"open":13.12642,"high":13.12721,"low":13.12358,"close":13.12468,"volume":230.8800048828125},{"timestamp":1742410680000,"open":13.12479,"high":13.12545,"low":13.12218,"close":13.12499,"volume":296.760009765625},{"timestamp":1742410740000,"open":13.1253,"high":13.1253,"low":13.11523,"close":13.1161,"volume":609.0999755859375},{"timestamp":1742410800000,"open":13.11598,"high":13.12203,"low":13.1148,"close":13.1199,"volume":537.9500122070312},{"timestamp":1742410860000,"open":13.12108,"high":13.12405,"low":13.12031,"close":13.12103,"volume":446.8999938964844},{"timestamp":1742410920000,"open":13.12087,"high":13.1247,"low":13.1196,"close":13.12286,"volume":374.6499938964844},{"timestamp":1742410980000,"open":13.12139,"high":13.12447,"low":13.12091,"close":13.12221,"volume":275.8999938964844},{"timestamp":1742411040000,"open":13.12004,"high":13.12549,"low":13.11958,"close":13.12294,"volume":521.52001953125},{"timestamp":1742411100000,"open":13.12294,"high":13.12643,"low":13.1215,"close":13.12483,"volume":422.20001220703125},{"timestamp":1742411160000,"open":13.12556,"high":13.12647,"low":13.12362,"close":13.12634,"volume":266.1600036621094},{"timestamp":1742411220000,"open":13.12613,"high":13.12613,"low":13.12195,"close":13.12255,"volume":199},{"timestamp":1742411280000,"open":13.12251,"high":13.12394,"low":13.11964,"close":13.11995,"volume":212.85000610351562},{"timestamp":1742411340000,"open":13.1201,"high":13.12351,"low":13.11913,"close":13.12271,"volume":338.1199951171875},{"timestamp":1742411400000,"open":13.12271,"high":13.12271,"low":13.11615,"close":13.11764,"volume":566.02001953125},{"timestamp":1742411460000,"open":13.12004,"high":13.12311,"low":13.11623,"close":13.12053,"volume":291.75},{"timestamp":1742411520000,"open":13.11918,"high":13.12313,"low":13.11871,"close":13.121,"volume":169.8800048828125},{"timestamp":1742411580000,"open":13.12108,"high":13.12262,"low":13.1195,"close":13.12033,"volume":182.32000732421875},{"timestamp":1742411640000,"open":13.12033,"high":13.1226,"low":13.11989,"close":13.12226,"volume":194.47000122070312},{"timestamp":1742411700000,"open":13.12226,"high":13.12226,"low":13.11897,"close":13.11993,"volume":197.8300018310547},{"timestamp":1742411760000,"open":13.12039,"high":13.12341,"low":13.11894,"close":13.12206,"volume":206.49000549316406},{"timestamp":1742411820000,"open":13.12237,"high":13.1253,"low":13.12171,"close":13.12479,"volume":217.8000030517578},{"timestamp":1742411880000,"open":13.12447,"high":13.13056,"low":13.12447,"close":13.1272,"volume":430.69000244140625},{"timestamp":1742411940000,"open":13.1272,"high":13.12886,"low":13.1255,"close":13.12729,"volume":585.9400024414062},{"timestamp":1742412000000,"open":13.12729,"high":13.12875,"low":13.12515,"close":13.12783,"volume":598.9400024414062},{"timestamp":1742412060000,"open":13.12652,"high":13.12793,"low":13.12594,"close":13.12793,"volume":122.16000366210938},{"timestamp":1742412120000,"open":13.12742,"high":13.12786,"low":13.12638,"close":13.12697,"volume":108.9000015258789},{"timestamp":1742412180000,"open":13.12708,"high":13.13471,"low":13.12708,"close":13.13406,"volume":188.6199951171875},{"timestamp":1742412240000,"open":13.13398,"high":13.13709,"low":13.13397,"close":13.13709,"volume":68.4000015258789},{"timestamp":1742412300000,"open":13.13695,"high":13.13718,"low":13.13539,"close":13.13539,"volume":71.0999984741211},{"timestamp":1742412360000,"open":13.13555,"high":13.13594,"low":13.13405,"close":13.13452,"volume":75.5999984741211},{"timestamp":1742412420000,"open":13.13451,"high":13.13452,"low":13.13259,"close":13.13293,"volume":193.3000030517578},{"timestamp":1742412480000,"open":13.13308,"high":13.13312,"low":13.13182,"close":13.13219,"volume":99.04000091552734},{"timestamp":1742412540000,"open":13.13282,"high":13.133,"low":13.13205,"close":13.13269,"volume":86.8499984741211},{"timestamp":1742412600000,"open":13.13269,"high":13.13392,"low":13.13267,"close":13.13284,"volume":90.9000015258789},{"timestamp":1742412660000,"open":13.13299,"high":13.13378,"low":13.13268,"close":13.13338,"volume":68.8499984741211},{"timestamp":1742412720000,"open":13.13354,"high":13.13573,"low":13.13265,"close":13.13506,"volume":51.29999923706055},{"timestamp":1742412780000,"open":13.13522,"high":13.13522,"low":13.13324,"close":13.13324,"volume":71.0999984741211},{"timestamp":1742412840000,"open":13.13308,"high":13.13349,"low":13.13162,"close":13.13348,"volume":65.69999694824219},{"timestamp":1742412900000,"open":13.13348,"high":13.13395,"low":13.13276,"close":13.13285,"volume":65.69999694824219},{"timestamp":1742412960000,"open":13.13301,"high":13.13396,"low":13.13283,"close":13.13349,"volume":41.400001525878906},{"timestamp":1742413020000,"open":13.13349,"high":13.13586,"low":13.13349,"close":13.13477,"volume":80.0999984741211},{"timestamp":1742413080000,"open":13.13493,"high":13.13651,"low":13.1346,"close":13.13545,"volume":66.5999984741211},{"timestamp":1742413140000,"open":13.13561,"high":13.13696,"low":13.1355,"close":13.13696,"volume":43.20000076293945},{"timestamp":1742413200000,"open":13.13696,"high":13.13904,"low":13.13649,"close":13.13904,"volume":46.79999923706055},{"timestamp":1742413260000,"open":13.13904,"high":13.13904,"low":13.13639,"close":13.13701,"volume":60.75},{"timestamp":1742413320000,"open":13.13717,"high":13.13724,"low":13.13567,"close":13.13599,"volume":57.65999984741211},{"timestamp":1742413380000,"open":13.1363,"high":13.13789,"low":13.13396,"close":13.13504,"volume":72},{"timestamp":1742413440000,"open":13.1352,"high":13.13542,"low":13.13184,"close":13.13316,"volume":96.33999633789062},{"timestamp":1742413500000,"open":13.13331,"high":13.13331,"low":13.13116,"close":13.13155,"volume":54.45000076293945},{"timestamp":1742413560000,"open":13.1316,"high":13.13296,"low":13.13113,"close":13.13281,"volume":66.76000213623047},{"timestamp":1742413620000,"open":13.13281,"high":13.13357,"low":13.1313,"close":13.13146,"volume":67.62000274658203},{"timestamp":1742413680000,"open":13.13145,"high":13.13267,"low":13.13091,"close":13.13267,"volume":81.36000061035156},{"timestamp":1742413740000,"open":13.13177,"high":13.13307,"low":13.1304,"close":13.1304,"volume":89.0999984741211},{"timestamp":1742413800000,"open":13.13009,"high":13.13122,"low":13.12932,"close":13.12957,"volume":85.94999694824219},{"timestamp":1742413860000,"open":13.12988,"high":13.13502,"low":13.12972,"close":13.13441,"volume":87.66000366210938},{"timestamp":1742413920000,"open":13.13457,"high":13.13468,"low":13.1307,"close":13.13142,"volume":64.87999725341797},{"timestamp":1742413980000,"open":13.13046,"high":13.13823,"low":13.13027,"close":13.13542,"volume":160.60000610351562},{"timestamp":1742414040000,"open":13.13557,"high":13.14163,"low":13.13456,"close":13.13837,"volume":248.30999755859375},{"timestamp":1742414100000,"open":13.1379,"high":13.14072,"low":13.13664,"close":13.13664,"volume":367.7300109863281},{"timestamp":1742414160000,"open":13.13767,"high":13.13829,"low":13.13473,"close":13.13731,"volume":413.42999267578125},{"timestamp":1742414220000,"open":13.13733,"high":13.14257,"low":13.13708,"close":13.13973,"volume":543.4099731445312},{"timestamp":1742414280000,"open":13.13989,"high":13.14035,"low":13.13808,"close":13.13955,"volume":382.6700134277344},{"timestamp":1742414340000,"open":13.13908,"high":13.13935,"low":13.13637,"close":13.13803,"volume":708.2100219726562},{"timestamp":1742414400000,"open":13.13772,"high":13.14078,"low":13.13587,"close":13.14047,"volume":473.6600036621094},{"timestamp":1742414460000,"open":13.14047,"high":13.14095,"low":13.13733,"close":13.13759,"volume":299.5799865722656},{"timestamp":1742414520000,"open":13.13732,"high":13.13886,"low":13.13732,"close":13.13771,"volume":288.25},{"timestamp":1742414580000,"open":13.13806,"high":13.1387,"low":13.13668,"close":13.1374,"volume":592.3300170898438},{"timestamp":1742414640000,"open":13.13715,"high":13.1377,"low":13.13648,"close":13.13691,"volume":467.3399963378906},{"timestamp":1742414700000,"open":13.13691,"high":13.1404,"low":13.1358,"close":13.1358,"volume":562.8499755859375},{"timestamp":1742414760000,"open":13.13582,"high":13.13662,"low":13.13523,"close":13.13537,"volume":634.5},{"timestamp":1742414820000,"open":13.13585,"high":13.13686,"low":13.13514,"close":13.13527,"volume":764.4099731445312},{"timestamp":1742414880000,"open":13.1353,"high":13.13748,"low":13.13494,"close":13.13674,"volume":677.010009765625},{"timestamp":1742414940000,"open":13.13716,"high":13.13805,"low":13.13626,"close":13.13703,"volume":786.9199829101562},{"timestamp":1742415000000,"open":13.13733,"high":13.13882,"low":13.13641,"close":13.13712,"volume":851.2899780273438},{"timestamp":1742415060000,"open":13.13676,"high":13.13738,"low":13.13442,"close":13.13522,"volume":618.5900268554688},{"timestamp":1742415120000,"open":13.13485,"high":13.13591,"low":13.12981,"close":13.13422,"volume":267.8999938964844},{"timestamp":1742415180000,"open":13.13415,"high":13.13477,"low":13.13256,"close":13.13256,"volume":106.8499984741211},{"timestamp":1742415240000,"open":13.13301,"high":13.13471,"low":13.13075,"close":13.13376,"volume":315.45001220703125},{"timestamp":1742415300000,"open":13.13353,"high":13.13372,"low":13.13047,"close":13.13251,"volume":291.1600036621094},{"timestamp":1742415360000,"open":13.13251,"high":13.13431,"low":13.13094,"close":13.13183,"volume":431.2300109863281},{"timestamp":1742415420000,"open":13.13146,"high":13.13349,"low":13.13123,"close":13.13213,"volume":231.63999938964844},{"timestamp":1742415480000,"open":13.13176,"high":13.13315,"low":13.12995,"close":13.13273,"volume":329.010009765625},{"timestamp":1742415540000,"open":13.13111,"high":13.13424,"low":13.1311,"close":13.13424,"volume":217.49000549316406},{"timestamp":1742415600000,"open":13.13409,"high":13.13558,"low":13.13201,"close":13.13453,"volume":193},{"timestamp":1742415660000,"open":13.13385,"high":13.13591,"low":13.1334,"close":13.1346,"volume":149.35000610351562},{"timestamp":1742415720000,"open":13.13439,"high":13.13566,"low":13.13223,"close":13.13223,"volume":223.07000732421875},{"timestamp":1742415780000,"open":13.1324,"high":13.13295,"low":13.13124,"close":13.13261,"volume":146.92999267578125},{"timestamp":1742415840000,"open":13.13283,"high":13.13482,"low":13.13205,"close":13.13356,"volume":229.07000732421875},{"timestamp":1742415900000,"open":13.1334,"high":13.13396,"low":13.13255,"close":13.13314,"volume":188.24000549316406},{"timestamp":1742415960000,"open":13.13299,"high":13.13383,"low":13.13288,"close":13.13368,"volume":61.66999816894531},{"timestamp":1742416020000,"open":13.13337,"high":13.13337,"low":13.13245,"close":13.13288,"volume":62.34000015258789},{"timestamp":1742416080000,"open":13.13272,"high":13.13487,"low":13.13266,"close":13.13441,"volume":139.27999877929688},{"timestamp":1742416140000,"open":13.13273,"high":13.13525,"low":13.13242,"close":13.13384,"volume":176.8300018310547},{"timestamp":1742416200000,"open":13.13368,"high":13.13422,"low":13.13187,"close":13.13208,"volume":693.9400024414062},{"timestamp":1742416260000,"open":13.13211,"high":13.13485,"low":13.13104,"close":13.13245,"volume":662.8699951171875},{"timestamp":1742416320000,"open":13.13245,"high":13.13417,"low":13.13095,"close":13.13236,"volume":973.3200073242188},{"timestamp":1742416380000,"open":13.13196,"high":13.13454,"low":13.13149,"close":13.13235,"volume":509.7300109863281},{"timestamp":1742416440000,"open":13.13176,"high":13.13271,"low":13.13124,"close":13.13174,"volume":326.0400085449219},{"timestamp":1742416500000,"open":13.13222,"high":13.13256,"low":13.13038,"close":13.13145,"volume":429.7799987792969},{"timestamp":1742416560000,"open":13.1316,"high":13.13427,"low":13.13018,"close":13.13076,"volume":730.530029296875},{"timestamp":1742416620000,"open":13.13074,"high":13.13279,"low":13.12959,"close":13.13124,"volume":670.8599853515625},{"timestamp":1742416680000,"open":13.13273,"high":13.13274,"low":13.12927,"close":13.13173,"volume":437.7900085449219},{"timestamp":1742416740000,"open":13.13173,"high":13.13173,"low":13.13016,"close":13.13117,"volume":494.8699951171875},{"timestamp":1742416800000,"open":13.13073,"high":13.13266,"low":13.12965,"close":13.13056,"volume":506.7300109863281},{"timestamp":1742416860000,"open":13.13007,"high":13.13011,"low":13.12781,"close":13.1283,"volume":548.5700073242188},{"timestamp":1742416920000,"open":13.1283,"high":13.12874,"low":13.12705,"close":13.12767,"volume":639.75},{"timestamp":1742416980000,"open":13.12736,"high":13.13081,"low":13.1273,"close":13.12946,"volume":463.8500061035156},{"timestamp":1742417040000,"open":13.1304,"high":13.13041,"low":13.12831,"close":13.12952,"volume":51.4900016784668},{"timestamp":1742417100000,"open":13.12968,"high":13.12969,"low":13.12888,"close":13.12906,"volume":49.59000015258789},{"timestamp":1742417160000,"open":13.12953,"high":13.12984,"low":13.12857,"close":13.12857,"volume":52.380001068115234},{"timestamp":1742417220000,"open":13.12858,"high":13.12954,"low":13.12838,"close":13.12886,"volume":37.369998931884766},{"timestamp":1742417280000,"open":13.12901,"high":13.12924,"low":13.1285,"close":13.12862,"volume":25.979999542236328},{"timestamp":1742417340000,"open":13.12862,"high":13.13001,"low":13.12862,"close":13.12956,"volume":55.22999954223633},{"timestamp":1742417400000,"open":13.12847,"high":13.13132,"low":13.12847,"close":13.13114,"volume":78.4000015258789},{"timestamp":1742417460000,"open":13.13039,"high":13.13102,"low":13.12929,"close":13.13005,"volume":73.05999755859375},{"timestamp":1742417520000,"open":13.13036,"high":13.13095,"low":13.12947,"close":13.13014,"volume":63.650001525878906},{"timestamp":1742417580000,"open":13.13014,"high":13.13173,"low":13.12846,"close":13.12911,"volume":155.16000366210938},{"timestamp":1742417640000,"open":13.12904,"high":13.12964,"low":13.12764,"close":13.12902,"volume":68.48999786376953},{"timestamp":1742417700000,"open":13.1283,"high":13.12858,"low":13.12152,"close":13.12754,"volume":95.4000015258789},{"timestamp":1742417760000,"open":13.12166,"high":13.12942,"low":13.12166,"close":13.12227,"volume":537.1400146484375},{"timestamp":1742417820000,"open":13.12285,"high":13.12631,"low":13.1165,"close":13.1192,"volume":170.99000549316406},{"timestamp":1742417880000,"open":13.11921,"high":13.13019,"low":13.10829,"close":13.12849,"volume":129.92999267578125},{"timestamp":1742417940000,"open":13.12849,"high":13.1303,"low":13.12427,"close":13.12585,"volume":24.790000915527344},{"timestamp":1742418240000,"open":13.10573,"high":13.10573,"low":13.10573,"close":13.10573,"volume":2.009999990463257},{"timestamp":1742418300000,"open":13.10573,"high":13.10573,"low":13.09418,"close":13.09851,"volume":6.28000020980835},{"timestamp":1742418360000,"open":13.09852,"high":13.10677,"low":13.09849,"close":13.10677,"volume":6.300000190734863},{"timestamp":1742418420000,"open":13.1077,"high":13.1077,"low":13.10511,"close":13.10511,"volume":3.5999999046325684},{"timestamp":1742418480000,"open":13.10464,"high":13.10464,"low":13.10464,"close":13.10464,"volume":1.5700000524520874},{"timestamp":1742418540000,"open":13.10479,"high":13.10479,"low":13.10417,"close":13.10417,"volume":2.009999990463257},{"timestamp":1742418600000,"open":13.10432,"high":13.11218,"low":13.10432,"close":13.11002,"volume":10.5},{"timestamp":1742418660000,"open":13.10381,"high":13.10603,"low":13.10355,"close":13.10389,"volume":9},{"timestamp":1742418720000,"open":13.10391,"high":13.10927,"low":13.10391,"close":13.10927,"volume":10.800000190734863},{"timestamp":1742418780000,"open":13.1065,"high":13.10667,"low":13.1065,"close":13.10651,"volume":3.5999999046325684},{"timestamp":1742418840000,"open":13.10652,"high":13.1067,"low":13.10652,"close":13.10656,"volume":5.840000152587891},{"timestamp":1742418900000,"open":13.10656,"high":13.10972,"low":13.10656,"close":13.10972,"volume":6.71999979019165},{"timestamp":1742418960000,"open":13.1066,"high":13.1091,"low":13.10566,"close":13.1063,"volume":11.65999984741211},{"timestamp":1742419020000,"open":13.10631,"high":13.10631,"low":13.10599,"close":13.10601,"volume":2.680000066757202},{"timestamp":1742419080000,"open":13.10602,"high":13.10602,"low":13.10477,"close":13.10477,"volume":9.380000114440918},{"timestamp":1742419140000,"open":13.10477,"high":13.10571,"low":13.10305,"close":13.10369,"volume":44.88999938964844},{"timestamp":1742419200000,"open":13.104,"high":13.10697,"low":13.10244,"close":13.10697,"volume":18.760000228881836},{"timestamp":1742419260000,"open":13.10728,"high":13.11134,"low":13.10728,"close":13.10759,"volume":16.079999923706055},{"timestamp":1742419320000,"open":13.10728,"high":13.11006,"low":13.10697,"close":13.10788,"volume":11.449999809265137},{"timestamp":1742419380000,"open":13.10835,"high":13.10866,"low":13.10511,"close":13.10511,"volume":9.420000076293945},{"timestamp":1742419440000,"open":13.10526,"high":13.10604,"low":13.10526,"close":13.10604,"volume":5.360000133514404},{"timestamp":1742419500000,"open":13.10589,"high":13.10854,"low":13.10589,"close":13.10854,"volume":13.399999618530273},{"timestamp":1742419560000,"open":13.1087,"high":13.11261,"low":13.1087,"close":13.11261,"volume":16.75},{"timestamp":1742419620000,"open":13.11089,"high":13.11104,"low":13.11089,"close":13.11104,"volume":1.340000033378601},{"timestamp":1742419680000,"open":13.11089,"high":13.11089,"low":13.10495,"close":13.10495,"volume":7.369999885559082},{"timestamp":1742419740000,"open":13.10495,"high":13.10776,"low":13.10495,"close":13.10776,"volume":9.380000114440918},{"timestamp":1742419800000,"open":13.10792,"high":13.1087,"low":13.10792,"close":13.10807,"volume":8.710000038146973},{"timestamp":1742419860000,"open":13.10807,"high":13.10854,"low":13.10807,"close":13.10854,"volume":4.019999980926514},{"timestamp":1742419920000,"open":13.10792,"high":13.10854,"low":13.10792,"close":13.10839,"volume":6.03000020980835},{"timestamp":1742419980000,"open":13.10839,"high":13.10839,"low":13.10823,"close":13.10823,"volume":2.009999990463257},{"timestamp":1742420040000,"open":13.10698,"high":13.10698,"low":13.10698,"close":13.10698,"volume":0.6700000166893005},{"timestamp":1742420100000,"open":13.10651,"high":13.10792,"low":13.10651,"close":13.10792,"volume":2.680000066757202},{"timestamp":1742420160000,"open":13.10792,"high":13.10807,"low":13.10635,"close":13.10792,"volume":11.390000343322754},{"timestamp":1742420220000,"open":13.10792,"high":13.10807,"low":13.10745,"close":13.10792,"volume":12.0600004196167},{"timestamp":1742420280000,"open":13.10776,"high":13.10807,"low":13.10511,"close":13.10776,"volume":10.050000190734863},{"timestamp":1742420340000,"open":13.10776,"high":13.10776,"low":13.10776,"close":13.10776,"volume":2.009999990463257},{"timestamp":1742420400000,"open":13.10776,"high":13.11226,"low":13.10526,"close":13.10881,"volume":13.979999542236328},{"timestamp":1742420460000,"open":13.10881,"high":13.11313,"low":13.10881,"close":13.11313,"volume":5.099999904632568},{"timestamp":1742420520000,"open":13.11315,"high":13.11379,"low":13.11051,"close":13.11379,"volume":3.630000114440918},{"timestamp":1742420580000,"open":13.11379,"high":13.11409,"low":13.11379,"close":13.11409,"volume":4.289999961853027},{"timestamp":1742420640000,"open":13.11413,"high":13.11441,"low":13.10417,"close":13.10635,"volume":30.209999084472656},{"timestamp":1742420700000,"open":13.10635,"high":13.11466,"low":13.10635,"close":13.1134,"volume":14.670000076293945},{"timestamp":1742420760000,"open":13.11341,"high":13.11511,"low":13.1062,"close":13.11322,"volume":10.260000228881836},{"timestamp":1742420820000,"open":13.11322,"high":13.11623,"low":13.11322,"close":13.11623,"volume":13.859999656677246},{"timestamp":1742420880000,"open":13.11624,"high":13.11642,"low":13.11439,"close":13.11454,"volume":10.5600004196167},{"timestamp":1742420940000,"open":13.1145,"high":13.11679,"low":13.11383,"close":13.11679,"volume":13.880000114440918},{"timestamp":1742421000000,"open":13.11682,"high":13.11682,"low":13.11402,"close":13.11615,"volume":7.619999885559082},{"timestamp":1742421060000,"open":13.11617,"high":13.11714,"low":13.11569,"close":13.11663,"volume":12.539999961853027},{"timestamp":1742421120000,"open":13.11679,"high":13.11855,"low":13.11157,"close":13.11162,"volume":15.15999984741211},{"timestamp":1742421180000,"open":13.11396,"high":13.122,"low":13.11381,"close":13.11957,"volume":17.610000610351562},{"timestamp":1742421240000,"open":13.12055,"high":13.12105,"low":13.11276,"close":13.12003,"volume":7.409999847412109},{"timestamp":1742421300000,"open":13.12003,"high":13.1213,"low":13.11245,"close":13.11901,"volume":10.710000038146973},{"timestamp":1742421360000,"open":13.11902,"high":13.11995,"low":13.11151,"close":13.11952,"volume":11.109999656677246},{"timestamp":1742421420000,"open":13.11999,"high":13.11999,"low":13.11645,"close":13.11686,"volume":4.159999847412109},{"timestamp":1742421480000,"open":13.11967,"high":13.11969,"low":13.11911,"close":13.11911,"volume":4.739999771118164},{"timestamp":1742421540000,"open":13.11973,"high":13.11973,"low":13.11972,"close":13.11972,"volume":1.5800000429153442},{"timestamp":1742421600000,"open":13.12392,"high":13.12911,"low":13.12299,"close":13.12629,"volume":84.16999816894531},{"timestamp":1742421660000,"open":13.12821,"high":13.12821,"low":13.12416,"close":13.12691,"volume":24.450000762939453},{"timestamp":1742421720000,"open":13.12746,"high":13.12839,"low":13.12574,"close":13.12717,"volume":13.199999809265137},{"timestamp":1742421780000,"open":13.12851,"high":13.13009,"low":13.12629,"close":13.12926,"volume":10.25},{"timestamp":1742421840000,"open":13.12911,"high":13.12976,"low":13.12502,"close":13.12945,"volume":108.83000183105469},{"timestamp":1742421900000,"open":13.12992,"high":13.13071,"low":13.12468,"close":13.12498,"volume":57.880001068115234},{"timestamp":1742421960000,"open":13.12498,"high":13.12855,"low":13.12498,"close":13.12655,"volume":28.899999618530273},{"timestamp":1742422020000,"open":13.12653,"high":13.13199,"low":13.12561,"close":13.13041,"volume":35.20000076293945},{"timestamp":1742422080000,"open":13.1304,"high":13.13067,"low":13.12947,"close":13.12989,"volume":27.09000015258789},{"timestamp":1742422140000,"open":13.12989,"high":13.13157,"low":13.12564,"close":13.12865,"volume":69.87000274658203},{"timestamp":1742422200000,"open":13.1288,"high":13.13289,"low":13.12635,"close":13.13003,"volume":133.24000549316406},{"timestamp":1742422260000,"open":13.13261,"high":13.13261,"low":13.12996,"close":13.13015,"volume":43.40999984741211},{"timestamp":1742422320000,"open":13.12982,"high":13.13061,"low":13.12953,"close":13.12955,"volume":35.540000915527344},{"timestamp":1742422380000,"open":13.12954,"high":13.12986,"low":13.12501,"close":13.12532,"volume":42.20000076293945},{"timestamp":1742422440000,"open":13.12548,"high":13.12664,"low":13.12548,"close":13.12664,"volume":9.619999885559082},{"timestamp":1742422500000,"open":13.12769,"high":13.12769,"low":13.11663,"close":13.11679,"volume":41.95000076293945},{"timestamp":1742422560000,"open":13.11667,"high":13.12529,"low":13.11612,"close":13.12068,"volume":77.12999725341797},{"timestamp":1742422620000,"open":13.12036,"high":13.12374,"low":13.11971,"close":13.12081,"volume":43.959999084472656},{"timestamp":1742422680000,"open":13.12049,"high":13.12481,"low":13.12016,"close":13.12481,"volume":51.61000061035156},{"timestamp":1742422740000,"open":13.12465,"high":13.12542,"low":13.12259,"close":13.12275,"volume":32.04999923706055},{"timestamp":1742422800000,"open":13.12275,"high":13.12507,"low":13.12136,"close":13.12459,"volume":73.58999633789062},{"timestamp":1742422860000,"open":13.12305,"high":13.12596,"low":13.12179,"close":13.12512,"volume":42.59000015258789},{"timestamp":1742422920000,"open":13.12512,"high":13.12565,"low":13.12255,"close":13.12434,"volume":51.189998626708984},{"timestamp":1742422980000,"open":13.12465,"high":13.12481,"low":13.12316,"close":13.12324,"volume":22.770000457763672},{"timestamp":1742423040000,"open":13.1234,"high":13.12607,"low":13.12122,"close":13.12463,"volume":48.810001373291016},{"timestamp":1742423100000,"open":13.1252,"high":13.12667,"low":13.12313,"close":13.1247,"volume":57.119998931884766},{"timestamp":1742423160000,"open":13.1247,"high":13.12503,"low":13.12265,"close":13.12371,"volume":32.0099983215332},{"timestamp":1742423220000,"open":13.1237,"high":13.12535,"low":13.12329,"close":13.125,"volume":19.540000915527344},{"timestamp":1742423280000,"open":13.12531,"high":13.1281,"low":13.12147,"close":13.12624,"volume":71.55999755859375},{"timestamp":1742423340000,"open":13.12608,"high":13.12803,"low":13.12593,"close":13.12608,"volume":32.91999816894531},{"timestamp":1742423400000,"open":13.12624,"high":13.12716,"low":13.12593,"close":13.12692,"volume":17.65999984741211},{"timestamp":1742423460000,"open":13.12692,"high":13.13083,"low":13.11956,"close":13.12947,"volume":54.880001068115234},{"timestamp":1742423520000,"open":13.12953,"high":13.13059,"low":13.12482,"close":13.12549,"volume":29.15999984741211},{"timestamp":1742423580000,"open":13.12548,"high":13.12549,"low":13.12502,"close":13.12502,"volume":13.4399995803833},{"timestamp":1742423640000,"open":13.12487,"high":13.12552,"low":13.12019,"close":13.12506,"volume":6.099999904632568},{"timestamp":1742423700000,"open":13.12505,"high":13.1278,"low":13.12035,"close":13.1252,"volume":5.079999923706055},{"timestamp":1742423760000,"open":13.12019,"high":13.12663,"low":13.12019,"close":13.12582,"volume":24.360000610351562},{"timestamp":1742423820000,"open":13.12566,"high":13.12822,"low":13.12313,"close":13.12542,"volume":43.869998931884766},{"timestamp":1742423880000,"open":13.12558,"high":13.1286,"low":13.12497,"close":13.12838,"volume":17.31999969482422},{"timestamp":1742423940000,"open":13.12822,"high":13.13,"low":13.12495,"close":13.1294,"volume":50},{"timestamp":1742424000000,"open":13.1294,"high":13.13003,"low":13.12659,"close":13.12866,"volume":24.5},{"timestamp":1742424060000,"open":13.12864,"high":13.13085,"low":13.12464,"close":13.12979,"volume":42.209999084472656},{"timestamp":1742424120000,"open":13.12929,"high":13.13146,"low":13.12889,"close":13.13103,"volume":18.219999313354492},{"timestamp":1742424180000,"open":13.13119,"high":13.13119,"low":13.12797,"close":13.1288,"volume":9.449999809265137},{"timestamp":1742424240000,"open":13.12916,"high":13.13208,"low":13.12678,"close":13.13074,"volume":35.150001525878906},{"timestamp":1742424300000,"open":13.1309,"high":13.13143,"low":13.12681,"close":13.12697,"volume":31.639999389648438},{"timestamp":1742424360000,"open":13.12697,"high":13.13026,"low":13.12638,"close":13.1271,"volume":18.15999984741211},{"timestamp":1742424420000,"open":13.12711,"high":13.12747,"low":13.12651,"close":13.12746,"volume":25.760000228881836},{"timestamp":1742424480000,"open":13.12715,"high":13.12855,"low":13.12715,"close":13.12848,"volume":18.31999969482422},{"timestamp":1742424540000,"open":13.12848,"high":13.13077,"low":13.12622,"close":13.12703,"volume":27.280000686645508},{"timestamp":1742424600000,"open":13.12654,"high":13.13282,"low":13.12654,"close":13.13267,"volume":39.630001068115234},{"timestamp":1742424660000,"open":13.13204,"high":13.13204,"low":13.12594,"close":13.12633,"volume":53.15999984741211},{"timestamp":1742424720000,"open":13.12649,"high":13.13637,"low":13.12597,"close":13.12704,"volume":57.27000045776367},{"timestamp":1742424780000,"open":13.12688,"high":13.12719,"low":13.12641,"close":13.12641,"volume":32.47999954223633},{"timestamp":1742424840000,"open":13.12688,"high":13.12688,"low":13.1264,"close":13.12657,"volume":6.71999979019165},{"timestamp":1742424900000,"open":13.12673,"high":13.12817,"low":13.12657,"close":13.12758,"volume":6.860000133514404},{"timestamp":1742424960000,"open":13.12782,"high":13.12782,"low":13.12624,"close":13.12671,"volume":11.930000305175781},{"timestamp":1742425020000,"open":13.1267,"high":13.13151,"low":13.12632,"close":13.12688,"volume":58.41999816894531},{"timestamp":1742425080000,"open":13.12641,"high":13.12916,"low":13.12563,"close":13.12892,"volume":29.600000381469727},{"timestamp":1742425140000,"open":13.1286,"high":13.1286,"low":13.12408,"close":13.12452,"volume":37.88999938964844},{"timestamp":1742425200000,"open":13.12389,"high":13.12758,"low":13.12358,"close":13.12647,"volume":37.65999984741211},{"timestamp":1742425260000,"open":13.12632,"high":13.12762,"low":13.12137,"close":13.12513,"volume":27.489999771118164},{"timestamp":1742425320000,"open":13.12529,"high":13.12826,"low":13.12233,"close":13.12422,"volume":45.08000183105469},{"timestamp":1742425380000,"open":13.1242,"high":13.12484,"low":13.1227,"close":13.12456,"volume":24.829999923706055},{"timestamp":1742425440000,"open":13.12471,"high":13.12471,"low":13.12176,"close":13.12213,"volume":29.700000762939453},{"timestamp":1742425500000,"open":13.12213,"high":13.12273,"low":13.12212,"close":13.12241,"volume":13.949999809265137},{"timestamp":1742425560000,"open":13.12278,"high":13.12523,"low":13.12178,"close":13.12288,"volume":29.25},{"timestamp":1742425620000,"open":13.12466,"high":13.12468,"low":13.12267,"close":13.12267,"volume":14.399999618530273},{"timestamp":1742425680000,"open":13.12452,"high":13.12595,"low":13.12317,"close":13.12333,"volume":16.200000762939453},{"timestamp":1742425740000,"open":13.12317,"high":13.12631,"low":13.12228,"close":13.12259,"volume":29.25},{"timestamp":1742425800000,"open":13.12257,"high":13.12545,"low":13.12207,"close":13.12238,"volume":101.47000122070312},{"timestamp":1742425860000,"open":13.12254,"high":13.12382,"low":13.12254,"close":13.12382,"volume":16.200000762939453},{"timestamp":1742425920000,"open":13.12484,"high":13.12656,"low":13.12348,"close":13.12648,"volume":17.549999237060547},{"timestamp":1742425980000,"open":13.12617,"high":13.12942,"low":13.12534,"close":13.12782,"volume":21.600000381469727},{"timestamp":1742426040000,"open":13.12798,"high":13.12988,"low":13.12557,"close":13.12773,"volume":22.950000762939453},{"timestamp":1742426100000,"open":13.12789,"high":13.13136,"low":13.12485,"close":13.12705,"volume":51.72999954223633},{"timestamp":1742426160000,"open":13.12721,"high":13.13194,"low":13.12583,"close":13.13027,"volume":78.94999694824219},{"timestamp":1742426220000,"open":13.12927,"high":13.13219,"low":13.1261,"close":13.13168,"volume":166.47999572753906},{"timestamp":1742426280000,"open":13.13169,"high":13.13262,"low":13.12805,"close":13.13161,"volume":166.11000061035156},{"timestamp":1742426340000,"open":13.13114,"high":13.13127,"low":13.1276,"close":13.13097,"volume":184.00999450683594},{"timestamp":1742426400000,"open":13.13128,"high":13.13245,"low":13.12801,"close":13.13138,"volume":262.7900085449219},{"timestamp":1742426460000,"open":13.13061,"high":13.13232,"low":13.12895,"close":13.131,"volume":235.11000061035156},{"timestamp":1742426520000,"open":13.13083,"high":13.13339,"low":13.12818,"close":13.13247,"volume":188.5399932861328},{"timestamp":1742426580000,"open":13.13132,"high":13.13406,"low":13.12757,"close":13.12834,"volume":111.9000015258789},{"timestamp":1742426640000,"open":13.12839,"high":13.12855,"low":13.1258,"close":13.12735,"volume":42.38999938964844},{"timestamp":1742426700000,"open":13.1277,"high":13.1277,"low":13.1261,"close":13.12733,"volume":65.41999816894531},{"timestamp":1742426760000,"open":13.12733,"high":13.12873,"low":13.12686,"close":13.12747,"volume":34.290000915527344},{"timestamp":1742426820000,"open":13.12752,"high":13.13203,"low":13.12666,"close":13.1317,"volume":98.98999786376953},{"timestamp":1742426880000,"open":13.13136,"high":13.13276,"low":13.12659,"close":13.1313,"volume":81.83999633789062},{"timestamp":1742426940000,"open":13.1314,"high":13.13241,"low":13.12827,"close":13.13105,"volume":49.47999954223633},{"timestamp":1742427000000,"open":13.13121,"high":13.132,"low":13.12815,"close":13.13154,"volume":89.94999694824219},{"timestamp":1742427060000,"open":13.13154,"high":13.13245,"low":13.12639,"close":13.1267,"volume":114.05999755859375},{"timestamp":1742427120000,"open":13.12662,"high":13.12701,"low":13.12483,"close":13.12516,"volume":99.5199966430664},{"timestamp":1742427180000,"open":13.12533,"high":13.12579,"low":13.12503,"close":13.12579,"volume":36},{"timestamp":1742427240000,"open":13.12572,"high":13.12673,"low":13.12558,"close":13.12673,"volume":49.20000076293945},{"timestamp":1742427300000,"open":13.12671,"high":13.12671,"low":13.12494,"close":13.12534,"volume":67.6500015258789},{"timestamp":1742427360000,"open":13.12539,"high":13.12837,"low":13.12539,"close":13.12626,"volume":101.01000213623047},{"timestamp":1742427420000,"open":13.12542,"high":13.12989,"low":13.12542,"close":13.12962,"volume":192.27000427246094},{"timestamp":1742427480000,"open":13.12989,"high":13.13012,"low":13.12699,"close":13.12814,"volume":262.5400085449219},{"timestamp":1742427540000,"open":13.12815,"high":13.13098,"low":13.12763,"close":13.12982,"volume":155.44000244140625},{"timestamp":1742427600000,"open":13.13027,"high":13.13118,"low":13.12753,"close":13.12988,"volume":60.5099983215332},{"timestamp":1742427660000,"open":13.12988,"high":13.13062,"low":13.126,"close":13.12691,"volume":129.8800048828125},{"timestamp":1742427720000,"open":13.12694,"high":13.12991,"low":13.12601,"close":13.1282,"volume":254.4199981689453},{"timestamp":1742427780000,"open":13.12836,"high":13.12994,"low":13.1268,"close":13.12711,"volume":162.25},{"timestamp":1742427840000,"open":13.12731,"high":13.12773,"low":13.12617,"close":13.12648,"volume":74.66999816894531},{"timestamp":1742427900000,"open":13.12678,"high":13.12751,"low":13.12617,"close":13.12686,"volume":52.380001068115234},{"timestamp":1742427960000,"open":13.12686,"high":13.12717,"low":13.11983,"close":13.11999,"volume":58.720001220703125},{"timestamp":1742428020000,"open":13.11999,"high":13.12394,"low":13.11698,"close":13.11705,"volume":255.47999572753906},{"timestamp":1742428080000,"open":13.1169,"high":13.12357,"low":13.11654,"close":13.1231,"volume":186.02999877929688},{"timestamp":1742428140000,"open":13.12451,"high":13.12463,"low":13.11737,"close":13.12336,"volume":57.93000030517578},{"timestamp":1742428200000,"open":13.12384,"high":13.12384,"low":13.11553,"close":13.12113,"volume":203.32000732421875},{"timestamp":1742428260000,"open":13.12114,"high":13.12417,"low":13.11619,"close":13.11664,"volume":172.47000122070312},{"timestamp":1742428320000,"open":13.11688,"high":13.12048,"low":13.11563,"close":13.12046,"volume":48.599998474121094},{"timestamp":1742428380000,"open":13.12046,"high":13.12113,"low":13.11989,"close":13.1202,"volume":36.900001525878906},{"timestamp":1742428440000,"open":13.12005,"high":13.12131,"low":13.11911,"close":13.12046,"volume":58.33000183105469},{"timestamp":1742428500000,"open":13.12044,"high":13.13053,"low":13.12015,"close":13.12452,"volume":138.25999450683594},{"timestamp":1742428560000,"open":13.12455,"high":13.13104,"low":13.12271,"close":13.12454,"volume":100.36000061035156},{"timestamp":1742428620000,"open":13.12432,"high":13.12567,"low":13.12381,"close":13.12527,"volume":35.459999084472656},{"timestamp":1742428680000,"open":13.12512,"high":13.12552,"low":13.12404,"close":13.12422,"volume":72.48999786376953},{"timestamp":1742428740000,"open":13.1247,"high":13.12596,"low":13.12433,"close":13.12477,"volume":66.9000015258789}]