[{"timestamp":1742391000000,"open":13.497,"high":13.517,"low":13.496,"close":13.496,"volume":0.22020000219345093},{"timestamp":1742391060000,"open":13.496,"high":13.517,"low":13.496,"close":13.506,"volume":0.30300000309944153},{"timestamp":1742391120000,"open":13.516,"high":13.537,"low":13.497,"close":13.506,"volume":0.22110000252723694},{"timestamp":1742391180000,"open":13.496,"high":13.497,"low":13.466,"close":13.477,"volume":0.11969999969005585},{"timestamp":1742391240000,"open":13.496,"high":13.497,"low":13.496,"close":13.496,"volume":0.06599999964237213},{"timestamp":1742391300000,"open":13.487,"high":13.516,"low":13.487,"close":13.516,"volume":0.053700000047683716},{"timestamp":1742391360000,"open":13.517,"high":13.537,"low":13.496,"close":13.526,"volume":0.19920000433921814},{"timestamp":1742391420000,"open":13.536,"high":13.536,"low":13.486,"close":13.496,"volume":0.27149999141693115},{"timestamp":1742391480000,"open":13.497,"high":13.517,"low":13.486,"close":13.506,"volume":0.07919999957084656},{"timestamp":1742391540000,"open":13.496,"high":13.497,"low":13.467,"close":13.487,"volume":0.18569999933242798},{"timestamp":1742391600000,"open":13.476,"high":13.506,"low":13.466,"close":13.466,"volume":0.16920000314712524},{"timestamp":1742391660000,"open":13.476,"high":13.476,"low":13.437,"close":13.437,"volume":0.14100000262260437},{"timestamp":1742391720000,"open":13.436,"high":13.446,"low":13.427,"close":13.427,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":13.426,"high":13.427,"low":13.407,"close":13.407,"volume":0.09719999879598618},{"timestamp":1742391840000,"open":13.416,"high":13.427,"low":13.406,"close":13.427,"volume":0.07919999957084656},{"timestamp":1742391900000,"open":13.437,"high":13.457,"low":13.436,"close":13.446,"volume":0.10499999672174454},{"timestamp":1742391960000,"open":13.446,"high":13.446,"low":13.416,"close":13.436,"volume":0.07680000364780426},{"timestamp":1742392020000,"open":13.447,"high":13.467,"low":13.447,"close":13.467,"volume":0.053700000047683716},{"timestamp":1742392080000,"open":13.467,"high":13.467,"low":13.456,"close":13.456,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":13.447,"high":13.457,"low":13.426,"close":13.457,"volume":0.1518000066280365},{"timestamp":1742392200000,"open":13.456,"high":13.456,"low":13.446,"close":13.447,"volume":0.04859999939799309},{"timestamp":1742392260000,"open":13.427,"high":13.437,"low":13.426,"close":13.436,"volume":0.093299999833107},{"timestamp":1742392320000,"open":13.447,"high":13.457,"low":13.447,"close":13.457,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":13.437,"high":13.437,"low":13.427,"close":13.427,"volume":0.052799999713897705},{"timestamp":1742392440000,"open":13.436,"high":13.437,"low":13.436,"close":13.437,"volume":0.027300000190734863},{"timestamp":1742392500000,"open":13.436,"high":13.457,"low":13.407,"close":13.446,"volume":0.1551000028848648},{"timestamp":1742392560000,"open":13.447,"high":13.447,"low":13.447,"close":13.447,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":13.446,"high":13.477,"low":13.437,"close":13.477,"volume":0.13289999961853027},{"timestamp":1742392680000,"open":13.476,"high":13.497,"low":13.476,"close":13.497,"volume":0.07500000298023224},{"timestamp":1742392740000,"open":13.496,"high":13.536,"low":13.486,"close":13.536,"volume":0.21870000660419464},{"timestamp":1742392800000,"open":13.537,"high":13.537,"low":13.497,"close":13.506,"volume":0.22020000219345093},{"timestamp":1742392860000,"open":13.496,"high":13.497,"low":13.476,"close":13.487,"volume":0.30300000309944153},{"timestamp":1742392920000,"open":13.497,"high":13.507,"low":13.486,"close":13.496,"volume":0.21060000360012054},{"timestamp":1742392980000,"open":13.497,"high":13.506,"low":13.496,"close":13.506,"volume":0.1451999992132187},{"timestamp":1742393040000,"open":13.496,"high":13.507,"low":13.496,"close":13.497,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":13.497,"high":13.507,"low":13.477,"close":13.477,"volume":0.15600000321865082},{"timestamp":1742393160000,"open":13.487,"high":13.487,"low":13.476,"close":13.476,"volume":0.14880000054836273},{"timestamp":1742393220000,"open":13.487,"high":13.497,"low":13.487,"close":13.496,"volume":0.07919999957084656},{"timestamp":1742393280000,"open":13.496,"high":13.497,"low":13.477,"close":13.497,"volume":0.27390000224113464},{"timestamp":1742393340000,"open":13.496,"high":13.517,"low":13.487,"close":13.517,"volume":0.08910000324249268},{"timestamp":1742393400000,"open":13.506,"high":13.517,"low":13.496,"close":13.497,"volume":0.0908999964594841},{"timestamp":1742393460000,"open":13.486,"high":13.496,"low":13.486,"close":13.496,"volume":0.06689999997615814},{"timestamp":1742393520000,"open":13.487,"high":13.497,"low":13.477,"close":13.486,"volume":0.10140000283718109},{"timestamp":1742393580000,"open":13.497,"high":13.517,"low":13.496,"close":13.507,"volume":0.26579999923706055},{"timestamp":1742393640000,"open":13.517,"high":13.517,"low":13.496,"close":13.496,"volume":0.027300000190734863},{"timestamp":1742393700000,"open":13.507,"high":13.526,"low":13.496,"close":13.526,"volume":0.12060000002384186},{"timestamp":1742393760000,"open":13.526,"high":13.527,"low":13.526,"close":13.527,"volume":0.07919999957084656},{"timestamp":1742393880000,"open":13.516,"high":13.527,"low":13.516,"close":13.526,"volume":0.1460999995470047},{"timestamp":1742394060000,"open":13.517,"high":13.517,"low":13.507,"close":13.507,"volume":0.014100000262260437},{"timestamp":1742394120000,"open":13.497,"high":13.527,"low":13.497,"close":13.527,"volume":0.08190000057220459},{"timestamp":1742394180000,"open":13.527,"high":13.527,"low":13.526,"close":13.526,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":13.517,"high":13.517,"low":13.517,"close":13.517,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":13.506,"high":13.506,"low":13.506,"close":13.506,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":13.516,"high":13.526,"low":13.516,"close":13.526,"volume":0.027300000190734863},{"timestamp":1742394420000,"open":13.527,"high":13.527,"low":13.496,"close":13.496,"volume":0.07590000331401825},{"timestamp":1742394480000,"open":13.506,"high":13.506,"low":13.496,"close":13.497,"volume":0.08009999990463257},{"timestamp":1742394540000,"open":13.487,"high":13.497,"low":13.486,"close":13.497,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":13.496,"high":13.497,"low":13.476,"close":13.496,"volume":0.10499999672174454},{"timestamp":1742394660000,"open":13.487,"high":13.497,"low":13.486,"close":13.497,"volume":0.10740000009536743},{"timestamp":1742394720000,"open":13.497,"high":13.507,"low":13.496,"close":13.507,"volume":0.06870000064373016},{"timestamp":1742394780000,"open":13.497,"high":13.526,"low":13.497,"close":13.516,"volume":0.093299999833107},{"timestamp":1742394840000,"open":13.506,"high":13.516,"low":13.506,"close":13.516,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":13.506,"high":13.517,"low":13.506,"close":13.506,"volume":0.10649999976158142},{"timestamp":1742394960000,"open":13.507,"high":13.517,"low":13.506,"close":13.516,"volume":0.07919999957084656},{"timestamp":1742395020000,"open":13.507,"high":13.507,"low":13.507,"close":13.507,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":13.496,"high":13.507,"low":13.496,"close":13.507,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":13.496,"high":13.507,"low":13.496,"close":13.497,"volume":0.094200000166893},{"timestamp":1742395260000,"open":13.507,"high":13.507,"low":13.487,"close":13.487,"volume":0.10320000350475311},{"timestamp":1742395320000,"open":13.497,"high":13.497,"low":13.486,"close":13.486,"volume":0.052799999713897705},{"timestamp":1742395440000,"open":13.486,"high":13.487,"low":13.486,"close":13.487,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":13.497,"high":13.497,"low":13.486,"close":13.496,"volume":0.0414000004529953},{"timestamp":1742395980000,"open":13.517,"high":13.517,"low":13.506,"close":13.516,"volume":0.1460999995470047},{"timestamp":1742396040000,"open":13.516,"high":13.527,"low":13.516,"close":13.517,"volume":0.1979999989271164},{"timestamp":1742396100000,"open":13.517,"high":13.517,"low":13.506,"close":13.506,"volume":0.022199999541044235},{"timestamp":1742396160000,"open":13.506,"high":13.506,"low":13.496,"close":13.496,"volume":0.061799999326467514},{"timestamp":1742396220000,"open":13.506,"high":13.507,"low":13.496,"close":13.496,"volume":0.06689999997615814},{"timestamp":1742396280000,"open":13.497,"high":13.497,"low":13.496,"close":13.496,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":13.477,"high":13.477,"low":13.476,"close":13.477,"volume":0.06599999964237213},{"timestamp":1742396400000,"open":13.477,"high":13.487,"low":13.476,"close":13.487,"volume":0.13289999961853027},{"timestamp":1742396460000,"open":13.497,"high":13.497,"low":13.497,"close":13.497,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":13.497,"high":13.497,"low":13.486,"close":13.486,"volume":0.04859999939799309},{"timestamp":1742396700000,"open":13.497,"high":13.497,"low":13.497,"close":13.497,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":13.507,"high":13.527,"low":13.506,"close":13.526,"volume":0.10649999976158142},{"timestamp":1742396880000,"open":13.527,"high":13.527,"low":13.517,"close":13.527,"volume":0.13199999928474426},{"timestamp":1742397000000,"open":13.536,"high":13.537,"low":13.487,"close":13.496,"volume":0.18629999458789825},{"timestamp":1742397060000,"open":13.486,"high":13.487,"low":13.486,"close":13.486,"volume":0.06599999964237213},{"timestamp":1742397120000,"open":13.486,"high":13.486,"low":13.486,"close":13.486,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":13.496,"high":13.496,"low":13.496,"close":13.496,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":13.487,"high":13.487,"low":13.487,"close":13.487,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":13.486,"high":13.496,"low":13.486,"close":13.496,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":13.487,"high":13.487,"low":13.487,"close":13.487,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":13.496,"high":13.496,"low":13.487,"close":13.487,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":13.496,"high":13.496,"low":13.496,"close":13.496,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":13.487,"high":13.497,"low":13.486,"close":13.497,"volume":0.07919999957084656},{"timestamp":1742398200000,"open":13.486,"high":13.497,"low":13.486,"close":13.497,"volume":0.014100000262260437},{"timestamp":1742398440000,"open":13.506,"high":13.506,"low":13.506,"close":13.506,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":13.497,"high":13.497,"low":13.497,"close":13.497,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":13.506,"high":13.517,"low":13.506,"close":13.516,"volume":0.052799999713897705},{"timestamp":1742398620000,"open":13.517,"high":13.527,"low":13.516,"close":13.527,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":13.536,"high":13.537,"low":13.536,"close":13.537,"volume":0.014100000262260437},{"timestamp":1742398740000,"open":13.536,"high":13.536,"low":13.517,"close":13.517,"volume":0.022199999541044235},{"timestamp":1742398860000,"open":13.527,"high":13.527,"low":13.527,"close":13.527,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":13.516,"high":13.527,"low":13.516,"close":13.527,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":13.516,"high":13.516,"low":13.516,"close":13.516,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":13.506,"high":13.517,"low":13.506,"close":13.516,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":13.497,"high":13.507,"low":13.487,"close":13.487,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":13.497,"high":13.497,"low":13.497,"close":13.497,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":13.507,"high":13.517,"low":13.506,"close":13.507,"volume":0.04050000011920929},{"timestamp":1742399340000,"open":13.496,"high":13.517,"low":13.496,"close":13.516,"volume":0.11969999969005585},{"timestamp":1742399400000,"open":13.506,"high":13.517,"low":13.506,"close":13.517,"volume":0.186599999666214},{"timestamp":1742399460000,"open":13.507,"high":13.507,"low":13.507,"close":13.507,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":13.517,"high":13.517,"low":13.517,"close":13.517,"volume":0.014100000262260437},{"timestamp":1742399580000,"open":13.527,"high":13.527,"low":13.516,"close":13.527,"volume":0.17249999940395355},{"timestamp":1742399640000,"open":13.527,"high":13.536,"low":13.526,"close":13.527,"volume":0.07919999957084656},{"timestamp":1742399760000,"open":13.516,"high":13.516,"low":13.506,"close":13.506,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":13.507,"high":13.507,"low":13.506,"close":13.506,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":13.497,"high":13.497,"low":13.486,"close":13.496,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":13.506,"high":13.506,"low":13.506,"close":13.506,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":13.486,"high":13.497,"low":13.486,"close":13.497,"volume":0.014100000262260437},{"timestamp":1742400120000,"open":13.506,"high":13.507,"low":13.506,"close":13.506,"volume":0.053700000047683716},{"timestamp":1742400180000,"open":13.507,"high":13.507,"low":13.486,"close":13.507,"volume":0.11969999969005585},{"timestamp":1742400240000,"open":13.487,"high":13.497,"low":13.486,"close":13.486,"volume":0.06599999964237213},{"timestamp":1742400300000,"open":13.497,"high":13.497,"low":13.497,"close":13.497,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":13.507,"high":13.517,"low":13.507,"close":13.517,"volume":0.027300000190734863},{"timestamp":1742400420000,"open":13.526,"high":13.527,"low":13.526,"close":13.527,"volume":0.027300000190734863},{"timestamp":1742400480000,"open":13.526,"high":13.527,"low":13.526,"close":13.526,"volume":0.09239999949932098},{"timestamp":1742400540000,"open":13.526,"high":13.527,"low":13.526,"close":13.527,"volume":0.052799999713897705},{"timestamp":1742400960000,"open":13.536,"high":13.536,"low":13.536,"close":13.536,"volume":0.014100000262260437},{"timestamp":1742401020000,"open":13.516,"high":13.526,"low":13.506,"close":13.526,"volume":0.1460999995470047},{"timestamp":1742401080000,"open":13.557,"high":13.557,"low":13.557,"close":13.557,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":13.556,"high":13.557,"low":13.527,"close":13.537,"volume":0.10559999942779541},{"timestamp":1742401260000,"open":13.527,"high":13.527,"low":13.526,"close":13.527,"volume":0.10559999942779541},{"timestamp":1742401320000,"open":13.537,"high":13.547,"low":13.527,"close":13.547,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":13.546,"high":13.546,"low":13.536,"close":13.536,"volume":0.04859999939799309},{"timestamp":1742401500000,"open":13.537,"high":13.537,"low":13.507,"close":13.517,"volume":0.08489999920129776},{"timestamp":1742401560000,"open":13.527,"high":13.547,"low":13.527,"close":13.547,"volume":0.04050000011920929},{"timestamp":1742401620000,"open":13.526,"high":13.547,"low":13.526,"close":13.536,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":13.546,"high":13.546,"low":13.526,"close":13.537,"volume":0.0494999997317791},{"timestamp":1742401740000,"open":13.547,"high":13.547,"low":13.546,"close":13.546,"volume":0.014100000262260437},{"timestamp":1742401920000,"open":13.536,"high":13.536,"low":13.536,"close":13.536,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":13.546,"high":13.546,"low":13.546,"close":13.546,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":13.557,"high":13.566,"low":13.557,"close":13.566,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":13.576,"high":13.587,"low":13.576,"close":13.587,"volume":0.027300000190734863},{"timestamp":1742402220000,"open":13.586,"high":13.596,"low":13.586,"close":13.596,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":13.596,"high":13.597,"low":13.596,"close":13.596,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":13.597,"high":13.607,"low":13.597,"close":13.607,"volume":0.027300000190734863},{"timestamp":1742402400000,"open":13.606,"high":13.606,"low":13.587,"close":13.587,"volume":0.08820000290870667},{"timestamp":1742402460000,"open":13.596,"high":13.596,"low":13.586,"close":13.586,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":13.576,"high":13.596,"low":13.576,"close":13.596,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":13.586,"high":13.596,"low":13.586,"close":13.596,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":13.596,"high":13.597,"low":13.586,"close":13.597,"volume":0.04859999939799309},{"timestamp":1742402700000,"open":13.607,"high":13.607,"low":13.596,"close":13.596,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":13.587,"high":13.596,"low":13.587,"close":13.596,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":13.586,"high":13.597,"low":13.586,"close":13.597,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":13.586,"high":13.597,"low":13.586,"close":13.586,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":13.587,"high":13.607,"low":13.587,"close":13.607,"volume":0.027300000190734863},{"timestamp":1742403180000,"open":13.616,"high":13.616,"low":13.616,"close":13.616,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":13.597,"high":13.606,"low":13.597,"close":13.606,"volume":0.014100000262260437},{"timestamp":1742403480000,"open":13.597,"high":13.597,"low":13.577,"close":13.577,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":13.587,"high":13.596,"low":13.587,"close":13.596,"volume":0.027300000190734863},{"timestamp":1742403720000,"open":13.586,"high":13.586,"low":13.586,"close":13.586,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":13.597,"high":13.597,"low":13.586,"close":13.586,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":13.587,"high":13.587,"low":13.587,"close":13.587,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":13.586,"high":13.586,"low":13.586,"close":13.586,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":13.586,"high":13.586,"low":13.577,"close":13.577,"volume":0.022199999541044235},{"timestamp":1742404320000,"open":13.576,"high":13.576,"low":13.566,"close":13.566,"volume":0.022199999541044235},{"timestamp":1742404380000,"open":13.576,"high":13.576,"low":13.567,"close":13.567,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":13.566,"high":13.566,"low":13.547,"close":13.556,"volume":0.03629999980330467},{"timestamp":1742404560000,"open":13.556,"high":13.556,"low":13.547,"close":13.547,"volume":0.022199999541044235},{"timestamp":1742404620000,"open":13.526,"high":13.547,"low":13.526,"close":13.547,"volume":0.04050000011920929},{"timestamp":1742404740000,"open":13.557,"high":13.557,"low":13.546,"close":13.557,"volume":0.04050000011920929},{"timestamp":1742404860000,"open":13.537,"high":13.537,"low":13.526,"close":13.537,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":13.546,"high":13.546,"low":13.546,"close":13.546,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":13.537,"high":13.537,"low":13.537,"close":13.537,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":13.547,"high":13.547,"low":13.546,"close":13.546,"volume":0.014100000262260437},{"timestamp":1742405340000,"open":13.537,"high":13.537,"low":13.526,"close":13.526,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":13.526,"high":13.527,"low":13.526,"close":13.527,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":13.537,"high":13.537,"low":13.537,"close":13.537,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":13.547,"high":13.547,"low":13.546,"close":13.546,"volume":0.014100000262260437},{"timestamp":1742405760000,"open":13.547,"high":13.547,"low":13.546,"close":13.546,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":13.546,"high":13.547,"low":13.546,"close":13.546,"volume":0.15839999914169312},{"timestamp":1742405940000,"open":13.556,"high":13.577,"low":13.556,"close":13.567,"volume":0.06689999997615814},{"timestamp":1742406000000,"open":13.567,"high":13.577,"low":13.567,"close":13.577,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":13.586,"high":13.597,"low":13.586,"close":13.597,"volume":0.06689999997615814},{"timestamp":1742406120000,"open":13.587,"high":13.587,"low":13.586,"close":13.586,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":13.576,"high":13.576,"low":13.576,"close":13.576,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":13.576,"high":13.576,"low":13.546,"close":13.546,"volume":0.08399999886751175},{"timestamp":1742406300000,"open":13.557,"high":13.557,"low":13.557,"close":13.557,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":13.557,"high":13.557,"low":13.526,"close":13.537,"volume":0.14100000262260437},{"timestamp":1742406480000,"open":13.526,"high":13.526,"low":13.516,"close":13.516,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":13.516,"high":13.527,"low":13.506,"close":13.527,"volume":0.21209999918937683},{"timestamp":1742406600000,"open":13.537,"high":13.537,"low":13.537,"close":13.537,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":13.546,"high":13.546,"low":13.546,"close":13.546,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":13.536,"high":13.536,"low":13.536,"close":13.536,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":13.527,"high":13.546,"low":13.527,"close":13.536,"volume":0.06689999997615814},{"timestamp":1742406900000,"open":13.526,"high":13.527,"low":13.516,"close":13.527,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":13.527,"high":13.527,"low":13.507,"close":13.507,"volume":0.03629999980330467},{"timestamp":1742407080000,"open":13.516,"high":13.516,"low":13.516,"close":13.516,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":13.507,"high":13.517,"low":13.496,"close":13.496,"volume":0.14190000295639038},{"timestamp":1742407200000,"open":13.496,"high":13.556,"low":13.446,"close":13.546,"volume":0.4311000108718872},{"timestamp":1742407260000,"open":13.575,"high":13.577,"low":13.497,"close":13.516,"volume":0.2508000135421753},{"timestamp":1742407320000,"open":13.526,"high":13.526,"low":13.486,"close":13.526,"volume":0.07769999653100967},{"timestamp":1742407380000,"open":13.536,"high":13.547,"low":13.526,"close":13.526,"volume":0.17100000381469727},{"timestamp":1742407440000,"open":13.526,"high":13.537,"low":13.506,"close":13.536,"volume":0.12150000035762787},{"timestamp":1742407500000,"open":13.537,"high":13.537,"low":13.506,"close":13.517,"volume":0.21449999511241913},{"timestamp":1742407560000,"open":13.516,"high":13.517,"low":13.496,"close":13.516,"volume":0.06449999660253525},{"timestamp":1742407620000,"open":13.526,"high":13.547,"low":13.526,"close":13.537,"volume":0.08100000023841858},{"timestamp":1742407680000,"open":13.546,"high":13.547,"low":13.536,"close":13.537,"volume":0.14190000295639038},{"timestamp":1742407740000,"open":13.537,"high":13.547,"low":13.527,"close":13.537,"volume":0.08669999986886978},{"timestamp":1742407800000,"open":13.547,"high":13.556,"low":13.536,"close":13.556,"volume":0.05460000038146973},{"timestamp":1742407860000,"open":13.557,"high":13.566,"low":13.557,"close":13.557,"volume":0.06270000338554382},{"timestamp":1742407920000,"open":13.547,"high":13.556,"low":13.547,"close":13.556,"volume":0.03959999978542328},{"timestamp":1742407980000,"open":13.566,"high":13.577,"low":13.557,"close":13.557,"volume":0.15600000321865082},{"timestamp":1742408040000,"open":13.567,"high":13.567,"low":13.566,"close":13.566,"volume":0.014100000262260437},{"timestamp":1742408100000,"open":13.577,"high":13.577,"low":13.566,"close":13.566,"volume":0.027300000190734863},{"timestamp":1742408160000,"open":13.577,"high":13.597,"low":13.576,"close":13.597,"volume":0.06870000064373016},{"timestamp":1742408220000,"open":13.596,"high":13.596,"low":13.566,"close":13.577,"volume":0.12030000239610672},{"timestamp":1742408280000,"open":13.576,"high":13.576,"low":13.566,"close":13.566,"volume":0.03539999946951866},{"timestamp":1742408340000,"open":13.567,"high":13.567,"low":13.556,"close":13.567,"volume":0.11969999969005585},{"timestamp":1742408400000,"open":13.557,"high":13.567,"low":13.556,"close":13.557,"volume":0.1023000031709671},{"timestamp":1742408460000,"open":13.556,"high":13.556,"low":13.556,"close":13.556,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":13.566,"high":13.566,"low":13.566,"close":13.566,"volume":0.014100000262260437},{"timestamp":1742408580000,"open":13.557,"high":13.557,"low":13.556,"close":13.556,"volume":0.11879999935626984},{"timestamp":1742408640000,"open":13.566,"high":13.577,"low":13.566,"close":13.567,"volume":0.07500000298023224},{"timestamp":1742408760000,"open":13.557,"high":13.566,"low":13.557,"close":13.566,"volume":0.014100000262260437},{"timestamp":1742408820000,"open":13.566,"high":13.566,"low":13.556,"close":13.556,"volume":0.022199999541044235},{"timestamp":1742408880000,"open":13.567,"high":13.577,"low":13.567,"close":13.577,"volume":0.014100000262260437},{"timestamp":1742408940000,"open":13.586,"high":13.586,"low":13.586,"close":13.586,"volume":0.014100000262260437},{"timestamp":1742409000000,"open":13.597,"high":13.617,"low":13.596,"close":13.606,"volume":0.10499999672174454},{"timestamp":1742409060000,"open":13.607,"high":13.626,"low":13.606,"close":13.616,"volume":0.094200000166893},{"timestamp":1742409120000,"open":13.617,"high":13.647,"low":13.616,"close":13.636,"volume":0.08009999990463257},{"timestamp":1742409180000,"open":13.636,"high":13.657,"low":13.626,"close":13.627,"volume":0.11940000206232071},{"timestamp":1742409240000,"open":13.626,"high":13.636,"low":13.626,"close":13.636,"volume":0.028200000524520874},{"timestamp":1742409300000,"open":13.637,"high":13.637,"low":13.617,"close":13.617,"volume":0.0575999990105629},{"timestamp":1742409360000,"open":13.616,"high":13.627,"low":13.596,"close":13.597,"volume":0.22290000319480896},{"timestamp":1742409420000,"open":13.606,"high":13.607,"low":13.586,"close":13.596,"volume":0.13050000369548798},{"timestamp":1742409480000,"open":13.586,"high":13.597,"low":13.576,"close":13.596,"volume":0.1242000013589859},{"timestamp":1742409540000,"open":13.596,"high":13.597,"low":13.587,"close":13.597,"volume":0.03629999980330467},{"timestamp":1742409600000,"open":13.596,"high":13.596,"low":13.586,"close":13.586,"volume":0.03539999946951866},{"timestamp":1742409660000,"open":13.596,"high":13.627,"low":13.586,"close":13.627,"volume":0.12809999287128448},{"timestamp":1742409720000,"open":13.616,"high":13.647,"low":13.606,"close":13.627,"volume":0.26190000772476196},{"timestamp":1742409780000,"open":13.636,"high":13.657,"low":13.626,"close":13.657,"volume":0.13230000436306},{"timestamp":1742409840000,"open":13.656,"high":13.686,"low":13.656,"close":13.686,"volume":0.05550000071525574},{"timestamp":1742409900000,"open":13.686,"high":13.687,"low":13.676,"close":13.676,"volume":0.1428000032901764},{"timestamp":1742409960000,"open":13.676,"high":13.676,"low":13.667,"close":13.667,"volume":0.022199999541044235},{"timestamp":1742410020000,"open":13.667,"high":13.667,"low":13.656,"close":13.667,"volume":0.05040000006556511},{"timestamp":1742410080000,"open":13.676,"high":13.677,"low":13.676,"close":13.676,"volume":0.10559999942779541},{"timestamp":1742410140000,"open":13.666,"high":13.687,"low":13.666,"close":13.677,"volume":0.2037000060081482},{"timestamp":1742410200000,"open":13.687,"high":13.687,"low":13.676,"close":13.686,"volume":0.12060000002384186},{"timestamp":1742410260000,"open":13.696,"high":13.696,"low":13.696,"close":13.696,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":13.706,"high":13.737,"low":13.706,"close":13.737,"volume":0.11909999698400497},{"timestamp":1742410380000,"open":13.747,"high":13.756,"low":13.746,"close":13.747,"volume":0.0414000004529953},{"timestamp":1742410440000,"open":13.737,"high":13.737,"low":13.727,"close":13.736,"volume":0.03959999978542328},{"timestamp":1742410500000,"open":13.737,"high":13.737,"low":13.716,"close":13.727,"volume":0.16410000622272491},{"timestamp":1742410560000,"open":13.717,"high":13.717,"low":13.717,"close":13.717,"volume":0.013199999928474426},{"timestamp":1742410620000,"open":13.727,"high":13.727,"low":13.716,"close":13.726,"volume":0.06689999997615814},{"timestamp":1742410680000,"open":13.717,"high":13.717,"low":13.686,"close":13.697,"volume":0.12150000035762787},{"timestamp":1742410740000,"open":13.706,"high":13.706,"low":13.706,"close":13.706,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":13.717,"high":13.747,"low":13.696,"close":13.737,"volume":0.15870000422000885},{"timestamp":1742410860000,"open":13.747,"high":13.757,"low":13.746,"close":13.757,"volume":0.06689999997615814},{"timestamp":1742410920000,"open":13.736,"high":13.737,"low":13.697,"close":13.697,"volume":0.17219999432563782},{"timestamp":1742410980000,"open":13.707,"high":13.707,"low":13.696,"close":13.697,"volume":0.12870000302791595},{"timestamp":1742411040000,"open":13.697,"high":13.697,"low":13.677,"close":13.687,"volume":0.08399999886751175},{"timestamp":1742411100000,"open":13.676,"high":13.697,"low":13.667,"close":13.686,"volume":0.22499999403953552},{"timestamp":1742411160000,"open":13.687,"high":13.697,"low":13.676,"close":13.676,"volume":0.07590000331401825},{"timestamp":1742411220000,"open":13.687,"high":13.687,"low":13.686,"close":13.686,"volume":0.053700000047683716},{"timestamp":1742411280000,"open":13.696,"high":13.706,"low":13.696,"close":13.696,"volume":0.03959999978542328},{"timestamp":1742411340000,"open":13.697,"high":13.697,"low":13.686,"close":13.697,"volume":0.0414000004529953},{"timestamp":1742411400000,"open":13.697,"high":13.697,"low":13.696,"close":13.696,"volume":0.03959999978542328},{"timestamp":1742411460000,"open":13.696,"high":13.696,"low":13.686,"close":13.686,"volume":0.022199999541044235},{"timestamp":1742411520000,"open":13.686,"high":13.686,"low":13.677,"close":13.677,"volume":0.022199999541044235},{"timestamp":1742411640000,"open":13.686,"high":13.686,"low":13.686,"close":13.686,"volume":0.027300000190734863},{"timestamp":1742411700000,"open":13.697,"high":13.697,"low":13.686,"close":13.697,"volume":0.03720000013709068},{"timestamp":1742411760000,"open":13.697,"high":13.697,"low":13.686,"close":13.687,"volume":0.10140000283718109},{"timestamp":1742411820000,"open":13.687,"high":13.687,"low":13.667,"close":13.677,"volume":0.08910000324249268},{"timestamp":1742411880000,"open":13.676,"high":13.676,"low":13.667,"close":13.667,"volume":0.022199999541044235},{"timestamp":1742411940000,"open":13.676,"high":13.687,"low":13.676,"close":13.677,"volume":0.05550000071525574},{"timestamp":1742412000000,"open":13.676,"high":13.676,"low":13.656,"close":13.657,"volume":0.07079999893903732},{"timestamp":1742412060000,"open":13.666,"high":13.666,"low":13.657,"close":13.657,"volume":0.027300000190734863},{"timestamp":1742412180000,"open":13.657,"high":13.657,"low":13.646,"close":13.646,"volume":0.022199999541044235},{"timestamp":1742412240000,"open":13.656,"high":13.656,"low":13.656,"close":13.656,"volume":0.027300000190734863},{"timestamp":1742412300000,"open":13.666,"high":13.666,"low":13.646,"close":13.646,"volume":0.0575999990105629},{"timestamp":1742412420000,"open":13.647,"high":13.647,"low":13.616,"close":13.617,"volume":0.08399999886751175},{"timestamp":1742412480000,"open":13.627,"high":13.637,"low":13.606,"close":13.607,"volume":0.1527000069618225},{"timestamp":1742412540000,"open":13.617,"high":13.617,"low":13.617,"close":13.617,"volume":0.014100000262260437},{"timestamp":1742412600000,"open":13.626,"high":13.627,"low":13.616,"close":13.617,"volume":0.08009999990463257},{"timestamp":1742412660000,"open":13.626,"high":13.637,"low":13.617,"close":13.627,"volume":0.06360000371932983},{"timestamp":1742412720000,"open":13.626,"high":13.646,"low":13.626,"close":13.646,"volume":0.03959999978542328},{"timestamp":1742412840000,"open":13.637,"high":13.637,"low":13.616,"close":13.616,"volume":0.18960000574588776},{"timestamp":1742412900000,"open":13.617,"high":13.627,"low":13.607,"close":13.607,"volume":0.09719999879598618},{"timestamp":1742412960000,"open":13.606,"high":13.606,"low":13.596,"close":13.596,"volume":0.08820000290870667},{"timestamp":1742413020000,"open":13.606,"high":13.607,"low":13.596,"close":13.596,"volume":0.08579999953508377},{"timestamp":1742413080000,"open":13.607,"high":13.607,"low":13.606,"close":13.607,"volume":0.027300000190734863},{"timestamp":1742413200000,"open":13.597,"high":13.607,"low":13.596,"close":13.597,"volume":0.08820000290870667},{"timestamp":1742413260000,"open":13.606,"high":13.617,"low":13.606,"close":13.616,"volume":0.05130000039935112},{"timestamp":1742413320000,"open":13.626,"high":13.626,"low":13.616,"close":13.616,"volume":0.027300000190734863},{"timestamp":1742413380000,"open":13.617,"high":13.617,"low":13.607,"close":13.617,"volume":0.04859999939799309},{"timestamp":1742413440000,"open":13.627,"high":13.637,"low":13.627,"close":13.637,"volume":0.028200000524520874},{"timestamp":1742413620000,"open":13.637,"high":13.637,"low":13.626,"close":13.636,"volume":0.03629999980330467},{"timestamp":1742413680000,"open":13.636,"high":13.636,"low":13.627,"close":13.627,"volume":0.022199999541044235},{"timestamp":1742413740000,"open":13.626,"high":13.627,"low":13.617,"close":13.627,"volume":0.03629999980330467},{"timestamp":1742413800000,"open":13.607,"high":13.617,"low":13.596,"close":13.607,"volume":0.23579999804496765},{"timestamp":1742413920000,"open":13.616,"high":13.627,"low":13.616,"close":13.617,"volume":0.06780000030994415},{"timestamp":1742413980000,"open":13.627,"high":13.627,"low":13.626,"close":13.626,"volume":0.014100000262260437},{"timestamp":1742414040000,"open":13.626,"high":13.627,"low":13.616,"close":13.627,"volume":0.04859999939799309},{"timestamp":1742414100000,"open":13.637,"high":13.637,"low":13.616,"close":13.616,"volume":0.05849999934434891},{"timestamp":1742414160000,"open":13.616,"high":13.616,"low":13.607,"close":13.607,"volume":0.022199999541044235},{"timestamp":1742414220000,"open":13.617,"high":13.617,"low":13.606,"close":13.606,"volume":0.03959999978542328},{"timestamp":1742414280000,"open":13.617,"high":13.627,"low":13.617,"close":13.627,"volume":0.028200000524520874},{"timestamp":1742414340000,"open":13.637,"high":13.637,"low":13.626,"close":13.626,"volume":0.03629999980330467}]