[{"timestamp":1742342400000,"open":13.3045,"high":13.3063,"low":13.3036,"close":13.3049,"volume":17.280000686645508},{"timestamp":1742342460000,"open":13.3045,"high":13.3054,"low":13.304,"close":13.3045,"volume":7.599999904632568},{"timestamp":1742342520000,"open":13.3047,"high":13.3063,"low":13.3042,"close":13.3059,"volume":5.139999866485596},{"timestamp":1742342580000,"open":13.3059,"high":13.3127,"low":13.3053,"close":13.3065,"volume":17.200000762939453},{"timestamp":1742342640000,"open":13.3068,"high":13.3074,"low":13.3055,"close":13.3072,"volume":6.5},{"timestamp":1742342700000,"open":13.307,"high":13.3075,"low":13.3047,"close":13.3075,"volume":17.600000381469727},{"timestamp":1742342760000,"open":13.3075,"high":13.3081,"low":13.3069,"close":13.3081,"volume":7.599999904632568},{"timestamp":1742342820000,"open":13.3082,"high":13.3089,"low":13.3074,"close":13.3089,"volume":5.599999904632568},{"timestamp":1742342880000,"open":13.3089,"high":13.3097,"low":13.3085,"close":13.3094,"volume":16.40999984741211},{"timestamp":1742342940000,"open":13.3096,"high":13.3104,"low":13.3092,"close":13.3095,"volume":10.020000457763672},{"timestamp":1742343000000,"open":13.3091,"high":13.3092,"low":13.3083,"close":13.3092,"volume":4.199999809265137},{"timestamp":1742343060000,"open":13.3089,"high":13.3094,"low":13.3087,"close":13.309,"volume":5.889999866485596},{"timestamp":1742343120000,"open":13.3095,"high":13.3102,"low":13.3091,"close":13.3101,"volume":6.309999942779541},{"timestamp":1742343180000,"open":13.3104,"high":13.3106,"low":13.3097,"close":13.31,"volume":3.799999952316284},{"timestamp":1742343240000,"open":13.3091,"high":13.3117,"low":13.3091,"close":13.31,"volume":7.800000190734863},{"timestamp":1742343300000,"open":13.3101,"high":13.3112,"low":13.3091,"close":13.3102,"volume":7.400000095367432},{"timestamp":1742343360000,"open":13.3102,"high":13.3107,"low":13.3087,"close":13.3087,"volume":6.599999904632568},{"timestamp":1742343420000,"open":13.3085,"high":13.3094,"low":13.3078,"close":13.3091,"volume":7.920000076293945},{"timestamp":1742343480000,"open":13.3091,"high":13.3096,"low":13.3087,"close":13.3091,"volume":5.599999904632568},{"timestamp":1742343540000,"open":13.3086,"high":13.3089,"low":13.3081,"close":13.3088,"volume":3.799999952316284},{"timestamp":1742343600000,"open":13.3051,"high":13.3089,"low":13.3051,"close":13.3078,"volume":5.369999885559082},{"timestamp":1742343660000,"open":13.3079,"high":13.3079,"low":13.3064,"close":13.3068,"volume":5.800000190734863},{"timestamp":1742343720000,"open":13.3071,"high":13.3091,"low":13.307,"close":13.3078,"volume":7.400000095367432},{"timestamp":1742343780000,"open":13.3078,"high":13.3091,"low":13.3065,"close":13.3088,"volume":5.539999961853027},{"timestamp":1742343840000,"open":13.3091,"high":13.3108,"low":13.3091,"close":13.3102,"volume":5.599999904632568},{"timestamp":1742343900000,"open":13.3107,"high":13.3113,"low":13.3057,"close":13.3113,"volume":7.860000133514404},{"timestamp":1742343960000,"open":13.3114,"high":13.3114,"low":13.3067,"close":13.3067,"volume":3.799999952316284},{"timestamp":1742344020000,"open":13.3066,"high":13.3066,"low":13.3047,"close":13.3056,"volume":5.170000076293945},{"timestamp":1742344080000,"open":13.306,"high":13.3095,"low":13.306,"close":13.3086,"volume":2.799999952316284},{"timestamp":1742344140000,"open":13.3082,"high":13.3092,"low":13.3062,"close":13.3091,"volume":3.799999952316284},{"timestamp":1742344200000,"open":13.309,"high":13.3091,"low":13.3087,"close":13.309,"volume":3.200000047683716},{"timestamp":1742344260000,"open":13.3088,"high":13.3095,"low":13.3075,"close":13.3081,"volume":5.199999809265137},{"timestamp":1742344320000,"open":13.3083,"high":13.3084,"low":13.3068,"close":13.3075,"volume":7.710000038146973},{"timestamp":1742344380000,"open":13.3069,"high":13.3069,"low":13.3057,"close":13.3065,"volume":6.03000020980835},{"timestamp":1742344440000,"open":13.3067,"high":13.3081,"low":13.3064,"close":13.308,"volume":5.210000038146973},{"timestamp":1742344500000,"open":13.3076,"high":13.3082,"low":13.3073,"close":13.308,"volume":5.739999771118164},{"timestamp":1742344560000,"open":13.3079,"high":13.3086,"low":13.3074,"close":13.3076,"volume":8.220000267028809},{"timestamp":1742344620000,"open":13.3076,"high":13.3083,"low":13.3074,"close":13.3075,"volume":7.389999866485596},{"timestamp":1742344680000,"open":13.3078,"high":13.3078,"low":13.3046,"close":13.3051,"volume":7.829999923706055},{"timestamp":1742344740000,"open":13.3046,"high":13.308,"low":13.3044,"close":13.3078,"volume":8.3100004196167},{"timestamp":1742344800000,"open":13.3081,"high":13.3087,"low":13.3055,"close":13.3055,"volume":6.650000095367432},{"timestamp":1742344860000,"open":13.3058,"high":13.3071,"low":13.3052,"close":13.3058,"volume":14.510000228881836},{"timestamp":1742344920000,"open":13.3059,"high":13.3092,"low":13.3056,"close":13.3058,"volume":7.809999942779541},{"timestamp":1742344980000,"open":13.3063,"high":13.3071,"low":13.3057,"close":13.3061,"volume":8.210000038146973},{"timestamp":1742345040000,"open":13.3064,"high":13.3113,"low":13.3049,"close":13.3049,"volume":20.010000228881836},{"timestamp":1742345100000,"open":13.3119,"high":13.3134,"low":13.3104,"close":13.3104,"volume":29.579999923706055},{"timestamp":1742345160000,"open":13.31,"high":13.3105,"low":13.3079,"close":13.3079,"volume":16.829999923706055},{"timestamp":1742345220000,"open":13.308,"high":13.3085,"low":13.3057,"close":13.3067,"volume":8.399999618530273},{"timestamp":1742345280000,"open":13.3066,"high":13.3072,"low":13.3057,"close":13.3066,"volume":27.15999984741211},{"timestamp":1742345340000,"open":13.3065,"high":13.3078,"low":13.3063,"close":13.3067,"volume":18.43000030517578},{"timestamp":1742345400000,"open":13.3066,"high":13.3089,"low":13.3041,"close":13.3043,"volume":16.959999084472656},{"timestamp":1742345460000,"open":13.3042,"high":13.3051,"low":13.3033,"close":13.3039,"volume":13.930000305175781},{"timestamp":1742345520000,"open":13.3039,"high":13.3071,"low":13.3014,"close":13.3015,"volume":44.34000015258789},{"timestamp":1742345580000,"open":13.3021,"high":13.3034,"low":13.3007,"close":13.3031,"volume":42.84000015258789},{"timestamp":1742345640000,"open":13.3023,"high":13.3035,"low":13.2999,"close":13.3,"volume":30.729999542236328},{"timestamp":1742345700000,"open":13.3005,"high":13.3006,"low":13.2969,"close":13.297,"volume":57.349998474121094},{"timestamp":1742345760000,"open":13.2966,"high":13.2977,"low":13.2964,"close":13.2975,"volume":53.529998779296875},{"timestamp":1742345820000,"open":13.2971,"high":13.2977,"low":13.2964,"close":13.2977,"volume":62.779998779296875},{"timestamp":1742345880000,"open":13.2975,"high":13.3052,"low":13.2975,"close":13.3047,"volume":43.400001525878906},{"timestamp":1742345940000,"open":13.3048,"high":13.306,"low":13.3014,"close":13.3053,"volume":28.420000076293945},{"timestamp":1742346000000,"open":13.3053,"high":13.3064,"low":13.305,"close":13.3055,"volume":21.5},{"timestamp":1742346060000,"open":13.3051,"high":13.3056,"low":13.3047,"close":13.3047,"volume":31.270000457763672},{"timestamp":1742346120000,"open":13.3047,"high":13.3049,"low":13.304,"close":13.3044,"volume":36.119998931884766},{"timestamp":1742346180000,"open":13.304,"high":13.3047,"low":13.3035,"close":13.3039,"volume":22.200000762939453},{"timestamp":1742346240000,"open":13.3039,"high":13.3041,"low":13.3031,"close":13.3031,"volume":10.109999656677246},{"timestamp":1742346300000,"open":13.3035,"high":13.3043,"low":13.3032,"close":13.3043,"volume":16.56999969482422},{"timestamp":1742346360000,"open":13.3043,"high":13.3044,"low":13.303,"close":13.303,"volume":13.789999961853027},{"timestamp":1742346420000,"open":13.3028,"high":13.3031,"low":13.3024,"close":13.3029,"volume":10.920000076293945},{"timestamp":1742346480000,"open":13.303,"high":13.3035,"low":13.3026,"close":13.3033,"volume":7.889999866485596},{"timestamp":1742346540000,"open":13.3035,"high":13.3044,"low":13.3028,"close":13.3032,"volume":25.729999542236328},{"timestamp":1742346600000,"open":13.3036,"high":13.304,"low":13.3031,"close":13.3038,"volume":11.399999618530273},{"timestamp":1742346660000,"open":13.3039,"high":13.3055,"low":13.3037,"close":13.3043,"volume":87.51000213623047},{"timestamp":1742346720000,"open":13.3044,"high":13.3056,"low":13.3014,"close":13.3014,"volume":61.939998626708984},{"timestamp":1742346780000,"open":13.3007,"high":13.3014,"low":13.2972,"close":13.2972,"volume":82.63999938964844},{"timestamp":1742346840000,"open":13.2979,"high":13.2987,"low":13.297,"close":13.2981,"volume":43.380001068115234},{"timestamp":1742346900000,"open":13.2977,"high":13.3007,"low":13.2976,"close":13.2993,"volume":36.20000076293945},{"timestamp":1742346960000,"open":13.2991,"high":13.2991,"low":13.2948,"close":13.2948,"volume":21.93000030517578},{"timestamp":1742347020000,"open":13.295,"high":13.2988,"low":13.2948,"close":13.2987,"volume":18.719999313354492},{"timestamp":1742347080000,"open":13.2984,"high":13.2986,"low":13.2974,"close":13.2974,"volume":11.289999961853027},{"timestamp":1742347140000,"open":13.2976,"high":13.2984,"low":13.2963,"close":13.2968,"volume":23.65999984741211},{"timestamp":1742347200000,"open":13.2965,"high":13.2973,"low":13.2957,"close":13.297,"volume":18.549999237060547},{"timestamp":1742347260000,"open":13.2972,"high":13.2975,"low":13.2958,"close":13.297,"volume":12.720000267028809},{"timestamp":1742347320000,"open":13.2969,"high":13.2983,"low":13.2959,"close":13.2963,"volume":8},{"timestamp":1742347380000,"open":13.2958,"high":13.2983,"low":13.2954,"close":13.2981,"volume":18.200000762939453},{"timestamp":1742347440000,"open":13.298,"high":13.2988,"low":13.2963,"close":13.2988,"volume":12.399999618530273},{"timestamp":1742347500000,"open":13.2988,"high":13.3009,"low":13.2975,"close":13.2975,"volume":19.200000762939453},{"timestamp":1742347560000,"open":13.299,"high":13.2996,"low":13.2978,"close":13.299,"volume":15},{"timestamp":1742347620000,"open":13.299,"high":13.3012,"low":13.2978,"close":13.3009,"volume":31.399999618530273},{"timestamp":1742347680000,"open":13.2999,"high":13.3018,"low":13.2989,"close":13.3015,"volume":22.600000381469727},{"timestamp":1742347740000,"open":13.3014,"high":13.3038,"low":13.2991,"close":13.2998,"volume":33.790000915527344},{"timestamp":1742347800000,"open":13.2993,"high":13.3013,"low":13.2981,"close":13.2997,"volume":94.05999755859375},{"timestamp":1742347860000,"open":13.2984,"high":13.3012,"low":13.2979,"close":13.2991,"volume":92.75},{"timestamp":1742347920000,"open":13.299,"high":13.3011,"low":13.2974,"close":13.2992,"volume":90.22000122070312},{"timestamp":1742347980000,"open":13.2995,"high":13.3011,"low":13.2973,"close":13.2985,"volume":71.08999633789062},{"timestamp":1742348040000,"open":13.2986,"high":13.3008,"low":13.2977,"close":13.2989,"volume":25.350000381469727},{"timestamp":1742348100000,"open":13.2989,"high":13.3009,"low":13.2975,"close":13.3003,"volume":14.9399995803833},{"timestamp":1742348160000,"open":13.3005,"high":13.3015,"low":13.2993,"close":13.3,"volume":19.799999237060547},{"timestamp":1742348220000,"open":13.3003,"high":13.3017,"low":13.2971,"close":13.2973,"volume":43.540000915527344},{"timestamp":1742348280000,"open":13.2977,"high":13.2993,"low":13.2963,"close":13.2971,"volume":47.189998626708984},{"timestamp":1742348340000,"open":13.2971,"high":13.2994,"low":13.2961,"close":13.298,"volume":52.77000045776367},{"timestamp":1742348400000,"open":13.2982,"high":13.2991,"low":13.2959,"close":13.2974,"volume":45.599998474121094},{"timestamp":1742348460000,"open":13.2974,"high":13.2995,"low":13.297,"close":13.2986,"volume":54.88999938964844},{"timestamp":1742348520000,"open":13.2979,"high":13.2997,"low":13.2972,"close":13.2988,"volume":35.65999984741211},{"timestamp":1742348580000,"open":13.2978,"high":13.3002,"low":13.2977,"close":13.2986,"volume":36.790000915527344},{"timestamp":1742348640000,"open":13.2983,"high":13.2997,"low":13.297,"close":13.2976,"volume":17.260000228881836},{"timestamp":1742348700000,"open":13.2975,"high":13.2998,"low":13.2962,"close":13.297,"volume":47.33000183105469},{"timestamp":1742348760000,"open":13.2972,"high":13.2994,"low":13.2972,"close":13.2974,"volume":13.199999809265137},{"timestamp":1742348820000,"open":13.2977,"high":13.2995,"low":13.296,"close":13.2969,"volume":37.220001220703125},{"timestamp":1742348880000,"open":13.2972,"high":13.2986,"low":13.2968,"close":13.2971,"volume":11},{"timestamp":1742348940000,"open":13.2974,"high":13.2987,"low":13.2963,"close":13.298,"volume":17.510000228881836},{"timestamp":1742349000000,"open":13.2981,"high":13.2998,"low":13.2965,"close":13.2993,"volume":25.690000534057617},{"timestamp":1742349060000,"open":13.2991,"high":13.3001,"low":13.2983,"close":13.2993,"volume":9.800000190734863},{"timestamp":1742349120000,"open":13.2994,"high":13.3002,"low":13.2985,"close":13.2992,"volume":8.109999656677246},{"timestamp":1742349180000,"open":13.2992,"high":13.3,"low":13.2987,"close":13.3,"volume":5.400000095367432},{"timestamp":1742349240000,"open":13.3,"high":13.3001,"low":13.2991,"close":13.2993,"volume":6.170000076293945},{"timestamp":1742349300000,"open":13.2997,"high":13.2999,"low":13.2969,"close":13.2986,"volume":13.649999618530273},{"timestamp":1742349360000,"open":13.2972,"high":13.2991,"low":13.2966,"close":13.2983,"volume":17.729999542236328},{"timestamp":1742349420000,"open":13.2987,"high":13.2995,"low":13.2976,"close":13.2976,"volume":10.539999961853027},{"timestamp":1742349480000,"open":13.298,"high":13.2997,"low":13.2964,"close":13.2975,"volume":15.890000343322754},{"timestamp":1742349540000,"open":13.2975,"high":13.2986,"low":13.2963,"close":13.2965,"volume":11.920000076293945},{"timestamp":1742349600000,"open":13.2963,"high":13.2971,"low":13.2924,"close":13.2924,"volume":18.489999771118164},{"timestamp":1742349660000,"open":13.2924,"high":13.2941,"low":13.2909,"close":13.2922,"volume":15.800000190734863},{"timestamp":1742349720000,"open":13.2921,"high":13.2951,"low":13.292,"close":13.2945,"volume":28.020000457763672},{"timestamp":1742349780000,"open":13.2944,"high":13.2968,"low":13.2944,"close":13.2959,"volume":26.809999465942383},{"timestamp":1742349840000,"open":13.2946,"high":13.2968,"low":13.2945,"close":13.2957,"volume":52.849998474121094},{"timestamp":1742349900000,"open":13.2959,"high":13.2979,"low":13.2955,"close":13.2966,"volume":42},{"timestamp":1742349960000,"open":13.2965,"high":13.2968,"low":13.2954,"close":13.2961,"volume":10.260000228881836},{"timestamp":1742350020000,"open":13.2962,"high":13.2975,"low":13.2932,"close":13.2951,"volume":11.369999885559082},{"timestamp":1742350080000,"open":13.2945,"high":13.2956,"low":13.2933,"close":13.2945,"volume":14.880000114440918},{"timestamp":1742350140000,"open":13.2946,"high":13.297,"low":13.2935,"close":13.2954,"volume":18.920000076293945},{"timestamp":1742350200000,"open":13.2951,"high":13.2968,"low":13.2936,"close":13.2949,"volume":18.59000015258789},{"timestamp":1742350260000,"open":13.295,"high":13.2967,"low":13.2943,"close":13.2948,"volume":13.829999923706055},{"timestamp":1742350320000,"open":13.2946,"high":13.2973,"low":13.2946,"close":13.2951,"volume":10.199999809265137},{"timestamp":1742350380000,"open":13.2956,"high":13.2972,"low":13.2951,"close":13.2951,"volume":11.300000190734863},{"timestamp":1742350440000,"open":13.2955,"high":13.2974,"low":13.2949,"close":13.2953,"volume":32.22999954223633},{"timestamp":1742350500000,"open":13.2955,"high":13.2968,"low":13.2935,"close":13.2935,"volume":13.369999885559082},{"timestamp":1742350560000,"open":13.294,"high":13.2954,"low":13.2932,"close":13.295,"volume":11.619999885559082},{"timestamp":1742350620000,"open":13.2947,"high":13.2959,"low":13.2934,"close":13.2934,"volume":7.400000095367432},{"timestamp":1742350680000,"open":13.2937,"high":13.296,"low":13.2934,"close":13.2947,"volume":7.739999771118164},{"timestamp":1742350740000,"open":13.2946,"high":13.2953,"low":13.2936,"close":13.2941,"volume":9.770000457763672},{"timestamp":1742350800000,"open":13.2942,"high":13.2953,"low":13.2935,"close":13.2939,"volume":10.430000305175781},{"timestamp":1742350860000,"open":13.2942,"high":13.2957,"low":13.2936,"close":13.2954,"volume":11.399999618530273},{"timestamp":1742350920000,"open":13.2955,"high":13.2965,"low":13.2947,"close":13.2948,"volume":10.970000267028809},{"timestamp":1742350980000,"open":13.2947,"high":13.2951,"low":13.2925,"close":13.2929,"volume":11.899999618530273},{"timestamp":1742351040000,"open":13.2929,"high":13.2959,"low":13.2929,"close":13.2957,"volume":16.809999465942383},{"timestamp":1742351100000,"open":13.2959,"high":13.2995,"low":13.2948,"close":13.2987,"volume":59.68000030517578},{"timestamp":1742351160000,"open":13.2983,"high":13.2995,"low":13.2969,"close":13.2975,"volume":11.59000015258789},{"timestamp":1742351220000,"open":13.2971,"high":13.3001,"low":13.2971,"close":13.2995,"volume":7.460000038146973},{"timestamp":1742351280000,"open":13.2994,"high":13.2994,"low":13.2966,"close":13.2967,"volume":11.199999809265137},{"timestamp":1742351340000,"open":13.297,"high":13.2989,"low":13.2964,"close":13.2964,"volume":17.59000015258789},{"timestamp":1742351400000,"open":13.2955,"high":13.2963,"low":13.2951,"close":13.2953,"volume":20.420000076293945},{"timestamp":1742351460000,"open":13.2953,"high":13.2964,"low":13.2941,"close":13.2941,"volume":7.03000020980835},{"timestamp":1742351520000,"open":13.2941,"high":13.2956,"low":13.2941,"close":13.2953,"volume":5.909999847412109},{"timestamp":1742351580000,"open":13.2952,"high":13.2957,"low":13.2942,"close":13.2943,"volume":11.34000015258789},{"timestamp":1742351640000,"open":13.2949,"high":13.2951,"low":13.2938,"close":13.2943,"volume":15.890000343322754},{"timestamp":1742351700000,"open":13.2942,"high":13.2959,"low":13.294,"close":13.2949,"volume":8.859999656677246},{"timestamp":1742351760000,"open":13.2948,"high":13.2957,"low":13.2935,"close":13.2937,"volume":13.880000114440918},{"timestamp":1742351820000,"open":13.294,"high":13.2969,"low":13.2938,"close":13.2955,"volume":20.40999984741211},{"timestamp":1742351880000,"open":13.2959,"high":13.2971,"low":13.2952,"close":13.2955,"volume":6.809999942779541},{"timestamp":1742351940000,"open":13.2953,"high":13.2967,"low":13.2952,"close":13.2961,"volume":6.679999828338623},{"timestamp":1742352000000,"open":13.2963,"high":13.2968,"low":13.2953,"close":13.2956,"volume":13.729999542236328},{"timestamp":1742352060000,"open":13.2956,"high":13.2973,"low":13.2945,"close":13.2962,"volume":24.420000076293945},{"timestamp":1742352120000,"open":13.2963,"high":13.299,"low":13.2959,"close":13.299,"volume":13.90999984741211},{"timestamp":1742352180000,"open":13.299,"high":13.299,"low":13.2972,"close":13.2975,"volume":4.480000019073486},{"timestamp":1742352240000,"open":13.2972,"high":13.2976,"low":13.2963,"close":13.2966,"volume":4.739999771118164},{"timestamp":1742352300000,"open":13.2969,"high":13.2992,"low":13.2964,"close":13.2971,"volume":9.979999542236328},{"timestamp":1742352360000,"open":13.2971,"high":13.2986,"low":13.2967,"close":13.2986,"volume":4.599999904632568},{"timestamp":1742352420000,"open":13.2984,"high":13.2986,"low":13.2976,"close":13.2979,"volume":4.199999809265137},{"timestamp":1742352480000,"open":13.2981,"high":13.2988,"low":13.2971,"close":13.2979,"volume":8.170000076293945},{"timestamp":1742352540000,"open":13.2981,"high":13.2996,"low":13.298,"close":13.299,"volume":4.760000228881836},{"timestamp":1742352600000,"open":13.2989,"high":13.3008,"low":13.2985,"close":13.2989,"volume":12.279999732971191},{"timestamp":1742352660000,"open":13.2986,"high":13.3001,"low":13.2982,"close":13.2982,"volume":11.510000228881836},{"timestamp":1742352720000,"open":13.2982,"high":13.2984,"low":13.2973,"close":13.2975,"volume":6.139999866485596},{"timestamp":1742352780000,"open":13.2975,"high":13.2979,"low":13.2958,"close":13.2963,"volume":6.170000076293945},{"timestamp":1742352840000,"open":13.297,"high":13.2981,"low":13.2965,"close":13.2974,"volume":5.400000095367432},{"timestamp":1742352900000,"open":13.2976,"high":13.2986,"low":13.2962,"close":13.2966,"volume":6.400000095367432},{"timestamp":1742352960000,"open":13.2965,"high":13.2965,"low":13.2945,"close":13.2958,"volume":6.800000190734863},{"timestamp":1742353020000,"open":13.2951,"high":13.2951,"low":13.2936,"close":13.2937,"volume":8.800000190734863},{"timestamp":1742353080000,"open":13.2938,"high":13.2968,"low":13.2937,"close":13.2965,"volume":12},{"timestamp":1742353140000,"open":13.2967,"high":13.2974,"low":13.2963,"close":13.2972,"volume":13},{"timestamp":1742353200000,"open":13.2966,"high":13.2974,"low":13.2957,"close":13.2964,"volume":9.699999809265137},{"timestamp":1742353260000,"open":13.2964,"high":13.2964,"low":13.295,"close":13.2957,"volume":18.139999389648438},{"timestamp":1742353320000,"open":13.2961,"high":13.2963,"low":13.2941,"close":13.2941,"volume":5.400000095367432},{"timestamp":1742353380000,"open":13.2941,"high":13.2959,"low":13.2939,"close":13.2946,"volume":5.599999904632568},{"timestamp":1742353440000,"open":13.2945,"high":13.2947,"low":13.2931,"close":13.2931,"volume":5},{"timestamp":1742353500000,"open":13.2933,"high":13.2949,"low":13.2931,"close":13.2935,"volume":8},{"timestamp":1742353560000,"open":13.2934,"high":13.2949,"low":13.2928,"close":13.2931,"volume":4.400000095367432},{"timestamp":1742353620000,"open":13.2941,"high":13.2941,"low":13.2918,"close":13.2921,"volume":6.800000190734863},{"timestamp":1742353680000,"open":13.2925,"high":13.293,"low":13.2915,"close":13.2925,"volume":6.400000095367432},{"timestamp":1742353740000,"open":13.2926,"high":13.2935,"low":13.292,"close":13.2926,"volume":8.800000190734863},{"timestamp":1742353800000,"open":13.2931,"high":13.2935,"low":13.2921,"close":13.2921,"volume":4.599999904632568},{"timestamp":1742353860000,"open":13.2925,"high":13.2925,"low":13.2904,"close":13.2904,"volume":6.340000152587891},{"timestamp":1742353920000,"open":13.2905,"high":13.2923,"low":13.2905,"close":13.2915,"volume":4.800000190734863},{"timestamp":1742353980000,"open":13.2915,"high":13.2921,"low":13.2906,"close":13.2914,"volume":4.800000190734863},{"timestamp":1742354040000,"open":13.2911,"high":13.2931,"low":13.2911,"close":13.292,"volume":6.800000190734863},{"timestamp":1742354100000,"open":13.2921,"high":13.2933,"low":13.2912,"close":13.2912,"volume":6.199999809265137},{"timestamp":1742354160000,"open":13.2913,"high":13.2917,"low":13.2906,"close":13.2916,"volume":5.400000095367432},{"timestamp":1742354220000,"open":13.2914,"high":13.2937,"low":13.2914,"close":13.2924,"volume":16.100000381469727},{"timestamp":1742354280000,"open":13.2925,"high":13.2937,"low":13.292,"close":13.293,"volume":9.600000381469727},{"timestamp":1742354340000,"open":13.293,"high":13.2931,"low":13.2917,"close":13.2927,"volume":9.59000015258789},{"timestamp":1742354400000,"open":13.2925,"high":13.2929,"low":13.2913,"close":13.292,"volume":10.3100004196167},{"timestamp":1742354460000,"open":13.2919,"high":13.294,"low":13.2919,"close":13.2935,"volume":10.970000267028809},{"timestamp":1742354520000,"open":13.2933,"high":13.2936,"low":13.2925,"close":13.293,"volume":6.769999980926514},{"timestamp":1742354580000,"open":13.2928,"high":13.2932,"low":13.2924,"close":13.2931,"volume":7},{"timestamp":1742354640000,"open":13.2936,"high":13.2955,"low":13.2932,"close":13.2953,"volume":7.199999809265137},{"timestamp":1742354700000,"open":13.2954,"high":13.2978,"low":13.2954,"close":13.2972,"volume":5.400000095367432},{"timestamp":1742354760000,"open":13.2969,"high":13.2974,"low":13.2958,"close":13.2967,"volume":9.6899995803833},{"timestamp":1742354820000,"open":13.2965,"high":13.2974,"low":13.2958,"close":13.2973,"volume":6.570000171661377},{"timestamp":1742354880000,"open":13.2974,"high":13.2981,"low":13.2961,"close":13.2978,"volume":6.53000020980835},{"timestamp":1742354940000,"open":13.2974,"high":13.2977,"low":13.2954,"close":13.2954,"volume":15.789999961853027},{"timestamp":1742355000000,"open":13.2953,"high":13.2958,"low":13.2945,"close":13.2947,"volume":9.399999618530273},{"timestamp":1742355060000,"open":13.2948,"high":13.296,"low":13.2944,"close":13.2945,"volume":9.970000267028809},{"timestamp":1742355120000,"open":13.2948,"high":13.2952,"low":13.292,"close":13.2924,"volume":8.369999885559082},{"timestamp":1742355180000,"open":13.2925,"high":13.2927,"low":13.2913,"close":13.2916,"volume":8.600000381469727},{"timestamp":1742355240000,"open":13.2908,"high":13.2908,"low":13.2884,"close":13.2889,"volume":8.65999984741211},{"timestamp":1742355300000,"open":13.2885,"high":13.2892,"low":13.2877,"close":13.2879,"volume":6.369999885559082},{"timestamp":1742355360000,"open":13.2881,"high":13.2889,"low":13.2874,"close":13.2884,"volume":6},{"timestamp":1742355420000,"open":13.2887,"high":13.2892,"low":13.2883,"close":13.2891,"volume":7.090000152587891},{"timestamp":1742355480000,"open":13.2897,"high":13.2912,"low":13.289,"close":13.2898,"volume":13.210000038146973},{"timestamp":1742355540000,"open":13.29,"high":13.291,"low":13.2889,"close":13.2894,"volume":17.079999923706055},{"timestamp":1742355600000,"open":13.2894,"high":13.2903,"low":13.2883,"close":13.2903,"volume":10.84000015258789},{"timestamp":1742355660000,"open":13.2902,"high":13.2917,"low":13.29,"close":13.2906,"volume":7.570000171661377},{"timestamp":1742355720000,"open":13.2904,"high":13.2927,"low":13.2891,"close":13.2923,"volume":7.329999923706055},{"timestamp":1742355780000,"open":13.2923,"high":13.2923,"low":13.2911,"close":13.2912,"volume":3.569999933242798},{"timestamp":1742355840000,"open":13.2912,"high":13.2912,"low":13.2906,"close":13.2912,"volume":2.3399999141693115},{"timestamp":1742355900000,"open":13.2912,"high":13.2922,"low":13.2912,"close":13.292,"volume":10.329999923706055},{"timestamp":1742355960000,"open":13.2924,"high":13.293,"low":13.2917,"close":13.2924,"volume":6.309999942779541},{"timestamp":1742356020000,"open":13.2921,"high":13.293,"low":13.2915,"close":13.2927,"volume":5.800000190734863},{"timestamp":1742356080000,"open":13.2936,"high":13.2936,"low":13.2924,"close":13.2925,"volume":4.96999979019165},{"timestamp":1742356140000,"open":13.2929,"high":13.2931,"low":13.2923,"close":13.2927,"volume":7.5},{"timestamp":1742356200000,"open":13.2931,"high":13.2947,"low":13.2913,"close":13.2932,"volume":3.4000000953674316},{"timestamp":1742356260000,"open":13.2932,"high":13.2934,"low":13.2925,"close":13.2933,"volume":6},{"timestamp":1742356320000,"open":13.2938,"high":13.2947,"low":13.2924,"close":13.2939,"volume":16.59000015258789},{"timestamp":1742356380000,"open":13.2939,"high":13.2951,"low":13.2939,"close":13.2945,"volume":7.480000019073486},{"timestamp":1742356440000,"open":13.2942,"high":13.2949,"low":13.293,"close":13.2931,"volume":8.119999885559082},{"timestamp":1742356500000,"open":13.2932,"high":13.2951,"low":13.2932,"close":13.2936,"volume":6},{"timestamp":1742356560000,"open":13.2934,"high":13.2944,"low":13.2924,"close":13.2927,"volume":10.600000381469727},{"timestamp":1742356620000,"open":13.2926,"high":13.2926,"low":13.2889,"close":13.2895,"volume":12},{"timestamp":1742356680000,"open":13.2897,"high":13.2905,"low":13.2886,"close":13.2897,"volume":9.600000381469727},{"timestamp":1742356740000,"open":13.2903,"high":13.292,"low":13.2903,"close":13.2917,"volume":10.199999809265137},{"timestamp":1742356800000,"open":13.292,"high":13.2941,"low":13.2909,"close":13.2933,"volume":6},{"timestamp":1742356860000,"open":13.2934,"high":13.2934,"low":13.2902,"close":13.2919,"volume":10.130000114440918},{"timestamp":1742356920000,"open":13.2918,"high":13.2932,"low":13.2916,"close":13.2932,"volume":9.319999694824219},{"timestamp":1742356980000,"open":13.2933,"high":13.2933,"low":13.2918,"close":13.2919,"volume":5.179999828338623},{"timestamp":1742357040000,"open":13.2919,"high":13.2935,"low":13.2917,"close":13.2934,"volume":6.46999979019165},{"timestamp":1742357100000,"open":13.2934,"high":13.2934,"low":13.2906,"close":13.2906,"volume":6.659999847412109},{"timestamp":1742357160000,"open":13.2905,"high":13.2919,"low":13.2903,"close":13.2903,"volume":3.4000000953674316},{"timestamp":1742357220000,"open":13.291,"high":13.2924,"low":13.2902,"close":13.2924,"volume":8.510000228881836},{"timestamp":1742357280000,"open":13.2921,"high":13.2923,"low":13.2909,"close":13.2916,"volume":9.8100004196167},{"timestamp":1742357340000,"open":13.2914,"high":13.2928,"low":13.2914,"close":13.2925,"volume":5.199999809265137},{"timestamp":1742357400000,"open":13.2922,"high":13.2945,"low":13.2922,"close":13.294,"volume":11},{"timestamp":1742357460000,"open":13.2936,"high":13.2947,"low":13.2936,"close":13.294,"volume":4.800000190734863},{"timestamp":1742357520000,"open":13.2942,"high":13.2961,"low":13.2942,"close":13.296,"volume":13.819999694824219},{"timestamp":1742357580000,"open":13.296,"high":13.2973,"low":13.2957,"close":13.2972,"volume":25.549999237060547},{"timestamp":1742357640000,"open":13.2972,"high":13.2984,"low":13.2962,"close":13.2978,"volume":10.1899995803833},{"timestamp":1742357700000,"open":13.2978,"high":13.2981,"low":13.2963,"close":13.2963,"volume":5.28000020980835},{"timestamp":1742357760000,"open":13.2965,"high":13.2972,"low":13.2938,"close":13.2941,"volume":4.53000020980835},{"timestamp":1742357820000,"open":13.2941,"high":13.295,"low":13.2941,"close":13.2948,"volume":2.200000047683716},{"timestamp":1742357880000,"open":13.295,"high":13.2983,"low":13.295,"close":13.2981,"volume":2.799999952316284},{"timestamp":1742357940000,"open":13.2981,"high":13.2981,"low":13.2969,"close":13.2975,"volume":9.699999809265137},{"timestamp":1742358000000,"open":13.2979,"high":13.2991,"low":13.2977,"close":13.2982,"volume":3.5399999618530273},{"timestamp":1742358060000,"open":13.2979,"high":13.2985,"low":13.2975,"close":13.2975,"volume":3.5999999046325684},{"timestamp":1742358120000,"open":13.2976,"high":13.2979,"low":13.2964,"close":13.2972,"volume":11.369999885559082},{"timestamp":1742358180000,"open":13.2973,"high":13.2992,"low":13.297,"close":13.2985,"volume":8.479999542236328},{"timestamp":1742358240000,"open":13.2987,"high":13.2993,"low":13.2982,"close":13.2987,"volume":9.279999732971191},{"timestamp":1742358300000,"open":13.2989,"high":13.2997,"low":13.2982,"close":13.2984,"volume":5.070000171661377},{"timestamp":1742358360000,"open":13.2984,"high":13.2993,"low":13.2982,"close":13.2986,"volume":5.900000095367432},{"timestamp":1742358420000,"open":13.2989,"high":13.2995,"low":13.2984,"close":13.2988,"volume":6.510000228881836},{"timestamp":1742358480000,"open":13.2987,"high":13.3004,"low":13.2958,"close":13.3004,"volume":10.029999732971191},{"timestamp":1742358540000,"open":13.3004,"high":13.3004,"low":13.2979,"close":13.2979,"volume":18.40999984741211},{"timestamp":1742358600000,"open":13.298,"high":13.2994,"low":13.2974,"close":13.2994,"volume":25.190000534057617},{"timestamp":1742358660000,"open":13.2997,"high":13.3004,"low":13.2976,"close":13.2978,"volume":7.03000020980835},{"timestamp":1742358720000,"open":13.298,"high":13.3019,"low":13.2975,"close":13.3012,"volume":6.730000019073486},{"timestamp":1742358780000,"open":13.3012,"high":13.3016,"low":13.301,"close":13.3015,"volume":5.559999942779541},{"timestamp":1742358840000,"open":13.3013,"high":13.3013,"low":13.3003,"close":13.3003,"volume":2.630000114440918},{"timestamp":1742358900000,"open":13.3005,"high":13.301,"low":13.2975,"close":13.2988,"volume":26.239999771118164},{"timestamp":1742358960000,"open":13.2989,"high":13.2992,"low":13.2973,"close":13.2978,"volume":4.889999866485596},{"timestamp":1742359020000,"open":13.2988,"high":13.3003,"low":13.2988,"close":13.3003,"volume":5.519999980926514},{"timestamp":1742359080000,"open":13.3003,"high":13.3006,"low":13.2997,"close":13.3,"volume":5},{"timestamp":1742359140000,"open":13.3002,"high":13.3005,"low":13.2977,"close":13.3001,"volume":3.200000047683716},{"timestamp":1742359200000,"open":13.3001,"high":13.3002,"low":13.298,"close":13.299,"volume":6.28000020980835},{"timestamp":1742359260000,"open":13.2987,"high":13.2997,"low":13.2976,"close":13.2981,"volume":10.369999885559082},{"timestamp":1742359320000,"open":13.2983,"high":13.2991,"low":13.2957,"close":13.2962,"volume":4.860000133514404},{"timestamp":1742359380000,"open":13.296,"high":13.2969,"low":13.2959,"close":13.2969,"volume":3.1700000762939453},{"timestamp":1742359440000,"open":13.2976,"high":13.3005,"low":13.2976,"close":13.3003,"volume":4.710000038146973},{"timestamp":1742359500000,"open":13.3003,"high":13.3011,"low":13.3002,"close":13.3006,"volume":4.800000190734863},{"timestamp":1742359560000,"open":13.3003,"high":13.3005,"low":13.2992,"close":13.2992,"volume":3.369999885559082},{"timestamp":1742359620000,"open":13.299,"high":13.299,"low":13.298,"close":13.298,"volume":5.659999847412109},{"timestamp":1742359680000,"open":13.2982,"high":13.2985,"low":13.295,"close":13.2953,"volume":4.269999980926514},{"timestamp":1742359740000,"open":13.2953,"high":13.2995,"low":13.295,"close":13.2994,"volume":11.9399995803833},{"timestamp":1742359800000,"open":13.2991,"high":13.2992,"low":13.2955,"close":13.2978,"volume":8.270000457763672},{"timestamp":1742359860000,"open":13.298,"high":13.2986,"low":13.2978,"close":13.298,"volume":10.399999618530273},{"timestamp":1742359920000,"open":13.2982,"high":13.2988,"low":13.2981,"close":13.2987,"volume":6.659999847412109},{"timestamp":1742359980000,"open":13.2986,"high":13.2996,"low":13.2986,"close":13.2996,"volume":7.96999979019165},{"timestamp":1742360040000,"open":13.2991,"high":13.2993,"low":13.2965,"close":13.2965,"volume":7.409999847412109},{"timestamp":1742360100000,"open":13.2967,"high":13.2974,"low":13.2954,"close":13.2963,"volume":5.840000152587891},{"timestamp":1742360160000,"open":13.2963,"high":13.2993,"low":13.296,"close":13.2986,"volume":11.100000381469727},{"timestamp":1742360220000,"open":13.2987,"high":13.3,"low":13.2987,"close":13.299,"volume":9.390000343322754},{"timestamp":1742360280000,"open":13.2989,"high":13.2991,"low":13.2951,"close":13.2953,"volume":5.650000095367432},{"timestamp":1742360340000,"open":13.2951,"high":13.2983,"low":13.2951,"close":13.298,"volume":9.020000457763672},{"timestamp":1742360400000,"open":13.298,"high":13.298,"low":13.2959,"close":13.2971,"volume":12.720000267028809},{"timestamp":1742360460000,"open":13.2969,"high":13.2981,"low":13.2937,"close":13.294,"volume":13.119999885559082},{"timestamp":1742360520000,"open":13.2935,"high":13.2959,"low":13.2933,"close":13.2955,"volume":13.729999542236328},{"timestamp":1742360580000,"open":13.2951,"high":13.2953,"low":13.2931,"close":13.2947,"volume":10.8100004196167},{"timestamp":1742360640000,"open":13.2946,"high":13.2951,"low":13.2939,"close":13.2945,"volume":9.850000381469727},{"timestamp":1742360700000,"open":13.2944,"high":13.2944,"low":13.2927,"close":13.2929,"volume":24.389999389648438},{"timestamp":1742360760000,"open":13.2939,"high":13.2946,"low":13.2939,"close":13.2941,"volume":8.220000267028809},{"timestamp":1742360820000,"open":13.2941,"high":13.296,"low":13.2941,"close":13.2953,"volume":15.34000015258789},{"timestamp":1742360880000,"open":13.2951,"high":13.2981,"low":13.2949,"close":13.2969,"volume":8.9399995803833},{"timestamp":1742360940000,"open":13.2968,"high":13.2968,"low":13.2958,"close":13.2958,"volume":5.739999771118164},{"timestamp":1742361000000,"open":13.2959,"high":13.2963,"low":13.2951,"close":13.2963,"volume":11.149999618530273},{"timestamp":1742361060000,"open":13.2962,"high":13.2984,"low":13.2951,"close":13.296,"volume":12.819999694824219},{"timestamp":1742361120000,"open":13.2959,"high":13.2981,"low":13.2959,"close":13.2969,"volume":9.270000457763672},{"timestamp":1742361180000,"open":13.2967,"high":13.2991,"low":13.2966,"close":13.2982,"volume":8.640000343322754},{"timestamp":1742361240000,"open":13.2981,"high":13.2984,"low":13.2968,"close":13.2975,"volume":20.34000015258789},{"timestamp":1742361300000,"open":13.2982,"high":13.2988,"low":13.2962,"close":13.2965,"volume":33.04999923706055},{"timestamp":1742361360000,"open":13.2962,"high":13.2975,"low":13.2955,"close":13.2973,"volume":26.709999084472656},{"timestamp":1742361420000,"open":13.2973,"high":13.2973,"low":13.2963,"close":13.2972,"volume":6.630000114440918},{"timestamp":1742361480000,"open":13.2973,"high":13.2976,"low":13.2963,"close":13.2971,"volume":5.090000152587891},{"timestamp":1742361540000,"open":13.2967,"high":13.2998,"low":13.2967,"close":13.2987,"volume":10.010000228881836},{"timestamp":1742361600000,"open":13.2988,"high":13.3,"low":13.2982,"close":13.2997,"volume":10},{"timestamp":1742361660000,"open":13.2995,"high":13.3,"low":13.2987,"close":13.2994,"volume":3.9200000762939453},{"timestamp":1742361720000,"open":13.2993,"high":13.3004,"low":13.2979,"close":13.2981,"volume":16.200000762939453},{"timestamp":1742361780000,"open":13.2985,"high":13.2997,"low":13.2984,"close":13.2996,"volume":11.350000381469727},{"timestamp":1742361840000,"open":13.2998,"high":13.3004,"low":13.2977,"close":13.2985,"volume":15.579999923706055},{"timestamp":1742361900000,"open":13.2982,"high":13.2985,"low":13.2967,"close":13.297,"volume":10.210000038146973},{"timestamp":1742361960000,"open":13.2972,"high":13.2976,"low":13.2965,"close":13.2973,"volume":8.600000381469727},{"timestamp":1742362020000,"open":13.2973,"high":13.2987,"low":13.2969,"close":13.2978,"volume":9.329999923706055},{"timestamp":1742362080000,"open":13.2979,"high":13.2979,"low":13.2959,"close":13.2968,"volume":7.510000228881836},{"timestamp":1742362140000,"open":13.297,"high":13.2979,"low":13.2964,"close":13.2968,"volume":9.039999961853027},{"timestamp":1742362200000,"open":13.2968,"high":13.2977,"low":13.2962,"close":13.2968,"volume":9.819999694824219},{"timestamp":1742362260000,"open":13.2968,"high":13.2975,"low":13.2968,"close":13.2968,"volume":5.139999866485596},{"timestamp":1742362320000,"open":13.297,"high":13.3001,"low":13.297,"close":13.3001,"volume":10},{"timestamp":1742362380000,"open":13.2996,"high":13.3014,"low":13.2993,"close":13.3008,"volume":10.529999732971191},{"timestamp":1742362440000,"open":13.3007,"high":13.3017,"low":13.3005,"close":13.3014,"volume":11.579999923706055},{"timestamp":1742362500000,"open":13.3015,"high":13.3024,"low":13.301,"close":13.302,"volume":10.970000267028809},{"timestamp":1742362560000,"open":13.3016,"high":13.3025,"low":13.3002,"close":13.3004,"volume":10},{"timestamp":1742362620000,"open":13.3004,"high":13.3022,"low":13.3004,"close":13.3018,"volume":22.229999542236328},{"timestamp":1742362680000,"open":13.302,"high":13.3024,"low":13.3006,"close":13.3013,"volume":18.969999313354492},{"timestamp":1742362740000,"open":13.3008,"high":13.3025,"low":13.3007,"close":13.3012,"volume":26.190000534057617},{"timestamp":1742362800000,"open":13.301,"high":13.3024,"low":13.301,"close":13.3018,"volume":20.760000228881836},{"timestamp":1742362860000,"open":13.3019,"high":13.3023,"low":13.3016,"close":13.3017,"volume":13.829999923706055},{"timestamp":1742362920000,"open":13.3017,"high":13.3027,"low":13.3015,"close":13.3021,"volume":4.119999885559082},{"timestamp":1742362980000,"open":13.3021,"high":13.3023,"low":13.3012,"close":13.3018,"volume":7.980000019073486},{"timestamp":1742363040000,"open":13.3021,"high":13.3027,"low":13.301,"close":13.3027,"volume":16.450000762939453},{"timestamp":1742363100000,"open":13.3027,"high":13.3027,"low":13.3009,"close":13.3012,"volume":12.529999732971191},{"timestamp":1742363160000,"open":13.3014,"high":13.3015,"low":13.297,"close":13.3001,"volume":10.520000457763672},{"timestamp":1742363220000,"open":13.3,"high":13.3015,"low":13.2994,"close":13.2997,"volume":16.010000228881836},{"timestamp":1742363280000,"open":13.2992,"high":13.3009,"low":13.2989,"close":13.2996,"volume":13.6899995803833},{"timestamp":1742363340000,"open":13.2995,"high":13.3002,"low":13.2982,"close":13.2989,"volume":9.710000038146973},{"timestamp":1742363400000,"open":13.2989,"high":13.2996,"low":13.2985,"close":13.299,"volume":17.440000534057617},{"timestamp":1742363460000,"open":13.2992,"high":13.301,"low":13.2985,"close":13.301,"volume":12.850000381469727},{"timestamp":1742363520000,"open":13.3017,"high":13.3038,"low":13.3016,"close":13.3037,"volume":20.059999465942383},{"timestamp":1742363580000,"open":13.3036,"high":13.3055,"low":13.3032,"close":13.3053,"volume":8.970000267028809},{"timestamp":1742363640000,"open":13.3054,"high":13.3057,"low":13.3047,"close":13.3054,"volume":7.239999771118164},{"timestamp":1742363700000,"open":13.3051,"high":13.3052,"low":13.3039,"close":13.3044,"volume":5.579999923706055},{"timestamp":1742363760000,"open":13.3046,"high":13.3052,"low":13.3044,"close":13.305,"volume":1.9700000286102295},{"timestamp":1742363820000,"open":13.3051,"high":13.3064,"low":13.3041,"close":13.3043,"volume":23.31999969482422},{"timestamp":1742363880000,"open":13.3043,"high":13.3064,"low":13.3043,"close":13.3064,"volume":13.84000015258789},{"timestamp":1742363940000,"open":13.3065,"high":13.3068,"low":13.305,"close":13.3055,"volume":8.140000343322754},{"timestamp":1742364000000,"open":13.3054,"high":13.3071,"low":13.3042,"close":13.3048,"volume":16.809999465942383},{"timestamp":1742364060000,"open":13.3046,"high":13.3059,"low":13.304,"close":13.3054,"volume":17.760000228881836},{"timestamp":1742364120000,"open":13.3058,"high":13.3069,"low":13.3055,"close":13.3066,"volume":13.529999732971191},{"timestamp":1742364180000,"open":13.306,"high":13.3077,"low":13.306,"close":13.3077,"volume":4.849999904632568},{"timestamp":1742364240000,"open":13.3079,"high":13.3086,"low":13.3068,"close":13.3075,"volume":15.34000015258789},{"timestamp":1742364300000,"open":13.3076,"high":13.3094,"low":13.307,"close":13.3092,"volume":18.1200008392334},{"timestamp":1742364360000,"open":13.309,"high":13.31,"low":13.3082,"close":13.3098,"volume":69.30999755859375},{"timestamp":1742364420000,"open":13.3095,"high":13.3099,"low":13.3084,"close":13.3085,"volume":82.51000213623047},{"timestamp":1742364480000,"open":13.3082,"high":13.3097,"low":13.3081,"close":13.3097,"volume":12.949999809265137},{"timestamp":1742364540000,"open":13.3098,"high":13.31,"low":13.3077,"close":13.3091,"volume":30.31999969482422},{"timestamp":1742364600000,"open":13.3094,"high":13.3099,"low":13.3081,"close":13.3081,"volume":31.969999313354492},{"timestamp":1742364660000,"open":13.3077,"high":13.3092,"low":13.3077,"close":13.3085,"volume":22.229999542236328},{"timestamp":1742364720000,"open":13.3087,"high":13.3088,"low":13.3073,"close":13.308,"volume":22.030000686645508},{"timestamp":1742364780000,"open":13.309,"high":13.309,"low":13.3068,"close":13.3076,"volume":26.170000076293945},{"timestamp":1742364840000,"open":13.3073,"high":13.3083,"low":13.3063,"close":13.3077,"volume":45.220001220703125},{"timestamp":1742364900000,"open":13.3077,"high":13.3083,"low":13.3071,"close":13.3075,"volume":54.02000045776367},{"timestamp":1742364960000,"open":13.3074,"high":13.3077,"low":13.3053,"close":13.3053,"volume":25.579999923706055},{"timestamp":1742365020000,"open":13.3058,"high":13.306,"low":13.3033,"close":13.3043,"volume":39.88999938964844},{"timestamp":1742365080000,"open":13.3038,"high":13.3069,"low":13.3028,"close":13.3068,"volume":32.47999954223633},{"timestamp":1742365140000,"open":13.3066,"high":13.308,"low":13.306,"close":13.3079,"volume":22.959999084472656},{"timestamp":1742365200000,"open":13.308,"high":13.3087,"low":13.3067,"close":13.3071,"volume":19.920000076293945},{"timestamp":1742365260000,"open":13.3069,"high":13.3115,"low":13.3069,"close":13.3103,"volume":44.599998474121094},{"timestamp":1742365320000,"open":13.31,"high":13.3116,"low":13.3098,"close":13.3113,"volume":78.31999969482422},{"timestamp":1742365380000,"open":13.3117,"high":13.3124,"low":13.3103,"close":13.3117,"volume":113.45999908447266},{"timestamp":1742365440000,"open":13.3116,"high":13.3122,"low":13.3102,"close":13.3109,"volume":96.4000015258789},{"timestamp":1742365500000,"open":13.3105,"high":13.3122,"low":13.3089,"close":13.3117,"volume":40.77000045776367},{"timestamp":1742365560000,"open":13.3114,"high":13.3128,"low":13.311,"close":13.3122,"volume":45.099998474121094},{"timestamp":1742365620000,"open":13.3121,"high":13.3121,"low":13.3104,"close":13.3116,"volume":30.06999969482422},{"timestamp":1742365680000,"open":13.3116,"high":13.3131,"low":13.3115,"close":13.3128,"volume":13.479999542236328},{"timestamp":1742365740000,"open":13.3129,"high":13.3129,"low":13.3115,"close":13.3117,"volume":9.5600004196167},{"timestamp":1742365800000,"open":13.3114,"high":13.3123,"low":13.3099,"close":13.311,"volume":60.349998474121094},{"timestamp":1742365860000,"open":13.3108,"high":13.313,"low":13.3102,"close":13.3116,"volume":65.86000061035156},{"timestamp":1742365920000,"open":13.3118,"high":13.3124,"low":13.3104,"close":13.3115,"volume":32.630001068115234},{"timestamp":1742365980000,"open":13.3111,"high":13.3121,"low":13.3096,"close":13.3099,"volume":38.630001068115234},{"timestamp":1742366040000,"open":13.3097,"high":13.3104,"low":13.3059,"close":13.3064,"volume":51.68000030517578},{"timestamp":1742366100000,"open":13.3063,"high":13.3063,"low":13.3037,"close":13.3041,"volume":63.38999938964844},{"timestamp":1742366160000,"open":13.3041,"high":13.3047,"low":13.3021,"close":13.3043,"volume":59.65999984741211},{"timestamp":1742366220000,"open":13.3043,"high":13.3057,"low":13.3037,"close":13.3045,"volume":30.1200008392334},{"timestamp":1742366280000,"open":13.3044,"high":13.3098,"low":13.3044,"close":13.3076,"volume":45.29999923706055},{"timestamp":1742366340000,"open":13.3076,"high":13.3087,"low":13.3056,"close":13.3056,"volume":34.38999938964844},{"timestamp":1742366400000,"open":13.3055,"high":13.3079,"low":13.3055,"close":13.3067,"volume":47.119998931884766},{"timestamp":1742366460000,"open":13.3066,"high":13.3088,"low":13.3064,"close":13.3064,"volume":26.8700008392334},{"timestamp":1742366520000,"open":13.307,"high":13.3083,"low":13.3068,"close":13.307,"volume":31.440000534057617},{"timestamp":1742366580000,"open":13.3066,"high":13.3082,"low":13.3053,"close":13.3078,"volume":31.40999984741211},{"timestamp":1742366640000,"open":13.308,"high":13.3089,"low":13.3065,"close":13.3065,"volume":42.5099983215332},{"timestamp":1742366700000,"open":13.3069,"high":13.3079,"low":13.3043,"close":13.3047,"volume":55.36000061035156},{"timestamp":1742366760000,"open":13.3048,"high":13.3078,"low":13.3044,"close":13.3059,"volume":68.04000091552734},{"timestamp":1742366820000,"open":13.3058,"high":13.3076,"low":13.3052,"close":13.3061,"volume":56.060001373291016},{"timestamp":1742366880000,"open":13.3061,"high":13.3071,"low":13.3034,"close":13.3054,"volume":64.58000183105469},{"timestamp":1742366940000,"open":13.3058,"high":13.3073,"low":13.3042,"close":13.3054,"volume":44.29999923706055},{"timestamp":1742367000000,"open":13.305,"high":13.3059,"low":13.3045,"close":13.3048,"volume":36.279998779296875},{"timestamp":1742367060000,"open":13.3047,"high":13.3056,"low":13.3031,"close":13.3031,"volume":22.93000030517578},{"timestamp":1742367120000,"open":13.3031,"high":13.3071,"low":13.3031,"close":13.3042,"volume":40.58000183105469},{"timestamp":1742367180000,"open":13.3037,"high":13.3051,"low":13.3035,"close":13.3041,"volume":22.479999542236328},{"timestamp":1742367240000,"open":13.3044,"high":13.305,"low":13.3021,"close":13.3021,"volume":19.709999084472656},{"timestamp":1742367300000,"open":13.302,"high":13.3034,"low":13.3016,"close":13.302,"volume":29.959999084472656},{"timestamp":1742367360000,"open":13.302,"high":13.3062,"low":13.3019,"close":13.3047,"volume":82.94999694824219},{"timestamp":1742367420000,"open":13.3049,"high":13.3071,"low":13.3043,"close":13.3055,"volume":138.6999969482422},{"timestamp":1742367480000,"open":13.3056,"high":13.3067,"low":13.3046,"close":13.306,"volume":83.29000091552734},{"timestamp":1742367540000,"open":13.3055,"high":13.3062,"low":13.3028,"close":13.3046,"volume":86.72000122070312},{"timestamp":1742367600000,"open":13.3049,"high":13.3049,"low":13.2961,"close":13.2961,"volume":55.959999084472656},{"timestamp":1742367660000,"open":13.2961,"high":13.2979,"low":13.2931,"close":13.2967,"volume":41.56999969482422},{"timestamp":1742367720000,"open":13.2963,"high":13.3003,"low":13.2962,"close":13.2995,"volume":43.119998931884766},{"timestamp":1742367780000,"open":13.2994,"high":13.3003,"low":13.2978,"close":13.2988,"volume":26.389999389648438},{"timestamp":1742367840000,"open":13.2981,"high":13.3011,"low":13.2979,"close":13.2997,"volume":15.859999656677246},{"timestamp":1742367900000,"open":13.2992,"high":13.2997,"low":13.2979,"close":13.2992,"volume":13.529999732971191},{"timestamp":1742367960000,"open":13.2988,"high":13.2991,"low":13.2963,"close":13.2965,"volume":36.84000015258789},{"timestamp":1742368020000,"open":13.2966,"high":13.3012,"low":13.2964,"close":13.3009,"volume":70.11000061035156},{"timestamp":1742368080000,"open":13.3011,"high":13.3031,"low":13.3004,"close":13.3026,"volume":33.459999084472656},{"timestamp":1742368140000,"open":13.3028,"high":13.3081,"low":13.3024,"close":13.3078,"volume":78.62000274658203},{"timestamp":1742368200000,"open":13.3079,"high":13.3093,"low":13.306,"close":13.3074,"volume":58.11000061035156},{"timestamp":1742368260000,"open":13.3072,"high":13.3109,"low":13.3072,"close":13.3096,"volume":44.4900016784668},{"timestamp":1742368320000,"open":13.3096,"high":13.3123,"low":13.3089,"close":13.3118,"volume":30.59000015258789},{"timestamp":1742368380000,"open":13.3115,"high":13.3143,"low":13.3112,"close":13.314,"volume":59.20000076293945},{"timestamp":1742368440000,"open":13.3136,"high":13.3151,"low":13.3123,"close":13.3137,"volume":68.25},{"timestamp":1742368500000,"open":13.3138,"high":13.3142,"low":13.3109,"close":13.3126,"volume":89.2699966430664},{"timestamp":1742368560000,"open":13.3124,"high":13.3124,"low":13.3094,"close":13.3094,"volume":91.88999938964844},{"timestamp":1742368620000,"open":13.3097,"high":13.3099,"low":13.3077,"close":13.3095,"volume":51.849998474121094},{"timestamp":1742368680000,"open":13.3097,"high":13.3113,"low":13.3081,"close":13.3083,"volume":53.970001220703125},{"timestamp":1742368740000,"open":13.3083,"high":13.3093,"low":13.3076,"close":13.3092,"volume":27.18000030517578},{"timestamp":1742368800000,"open":13.3091,"high":13.3104,"low":13.3067,"close":13.307,"volume":30.5},{"timestamp":1742368860000,"open":13.3074,"high":13.3088,"low":13.3072,"close":13.3072,"volume":18.989999771118164},{"timestamp":1742368920000,"open":13.3073,"high":13.3078,"low":13.3047,"close":13.3054,"volume":20.229999542236328},{"timestamp":1742368980000,"open":13.3052,"high":13.3073,"low":13.3035,"close":13.305,"volume":36.40999984741211},{"timestamp":1742369040000,"open":13.3052,"high":13.308,"low":13.3052,"close":13.3068,"volume":19.520000457763672},{"timestamp":1742369100000,"open":13.3067,"high":13.3078,"low":13.3051,"close":13.3064,"volume":28.350000381469727},{"timestamp":1742369160000,"open":13.3062,"high":13.3076,"low":13.3036,"close":13.3047,"volume":32.119998931884766},{"timestamp":1742369220000,"open":13.3047,"high":13.3053,"low":13.3031,"close":13.3053,"volume":20.780000686645508},{"timestamp":1742369280000,"open":13.305,"high":13.3113,"low":13.3032,"close":13.3052,"volume":23.06999969482422},{"timestamp":1742369340000,"open":13.3051,"high":13.3066,"low":13.3043,"close":13.3063,"volume":19.950000762939453},{"timestamp":1742369400000,"open":13.3062,"high":13.3144,"low":13.3062,"close":13.3136,"volume":30.579999923706055},{"timestamp":1742369460000,"open":13.3138,"high":13.3148,"low":13.3118,"close":13.3146,"volume":30.889999389648438},{"timestamp":1742369520000,"open":13.3144,"high":13.3207,"low":13.3132,"close":13.3207,"volume":27},{"timestamp":1742369580000,"open":13.3205,"high":13.3246,"low":13.3202,"close":13.3236,"volume":23.219999313354492},{"timestamp":1742369640000,"open":13.3235,"high":13.3244,"low":13.3224,"close":13.3238,"volume":22.719999313354492},{"timestamp":1742369700000,"open":13.3245,"high":13.3271,"low":13.3226,"close":13.3267,"volume":65.2300033569336},{"timestamp":1742369760000,"open":13.3261,"high":13.3349,"low":13.3253,"close":13.3348,"volume":145.8800048828125},{"timestamp":1742369820000,"open":13.3344,"high":13.3428,"low":13.3344,"close":13.3372,"volume":122.68000030517578},{"timestamp":1742369880000,"open":13.337,"high":13.3385,"low":13.3329,"close":13.3347,"volume":59.560001373291016},{"timestamp":1742369940000,"open":13.3341,"high":13.3341,"low":13.3266,"close":13.3288,"volume":55.540000915527344},{"timestamp":1742370000000,"open":13.3292,"high":13.3309,"low":13.3263,"close":13.3265,"volume":81.2699966430664},{"timestamp":1742370060000,"open":13.3269,"high":13.329,"low":13.3223,"close":13.3225,"volume":81.83999633789062},{"timestamp":1742370120000,"open":13.3226,"high":13.3253,"low":13.318,"close":13.3243,"volume":122.94999694824219},{"timestamp":1742370180000,"open":13.3241,"high":13.3306,"low":13.321,"close":13.3223,"volume":164.66000366210938},{"timestamp":1742370240000,"open":13.3223,"high":13.3249,"low":13.3214,"close":13.3222,"volume":51.939998626708984},{"timestamp":1742370300000,"open":13.3226,"high":13.3253,"low":13.3223,"close":13.3247,"volume":85.87000274658203},{"timestamp":1742370360000,"open":13.3247,"high":13.3272,"low":13.3234,"close":13.327,"volume":82.31999969482422},{"timestamp":1742370420000,"open":13.3274,"high":13.3292,"low":13.3216,"close":13.3218,"volume":74.7300033569336},{"timestamp":1742370480000,"open":13.3218,"high":13.3285,"low":13.3215,"close":13.3225,"volume":94.51000213623047},{"timestamp":1742370540000,"open":13.3223,"high":13.3264,"low":13.3216,"close":13.3216,"volume":110.05999755859375},{"timestamp":1742370600000,"open":13.3213,"high":13.3217,"low":13.3183,"close":13.3203,"volume":80.2699966430664},{"timestamp":1742370660000,"open":13.3202,"high":13.3216,"low":13.3143,"close":13.3143,"volume":90.29000091552734},{"timestamp":1742370720000,"open":13.3144,"high":13.3146,"low":13.307,"close":13.307,"volume":55.11000061035156},{"timestamp":1742370780000,"open":13.307,"high":13.314,"low":13.3067,"close":13.314,"volume":79.41999816894531},{"timestamp":1742370840000,"open":13.314,"high":13.3158,"low":13.3114,"close":13.3116,"volume":46.689998626708984},{"timestamp":1742370900000,"open":13.3118,"high":13.3118,"low":13.3061,"close":13.3063,"volume":63.22999954223633},{"timestamp":1742370960000,"open":13.3064,"high":13.3087,"low":13.3049,"close":13.3049,"volume":58.349998474121094},{"timestamp":1742371020000,"open":13.305,"high":13.3052,"low":13.3008,"close":13.3014,"volume":42.2400016784668},{"timestamp":1742371080000,"open":13.3017,"high":13.304,"low":13.2999,"close":13.3029,"volume":37.40999984741211},{"timestamp":1742371140000,"open":13.3024,"high":13.306,"low":13.3014,"close":13.3022,"volume":58.88999938964844},{"timestamp":1742371200000,"open":13.3025,"high":13.3025,"low":13.2933,"close":13.2965,"volume":63.02000045776367},{"timestamp":1742371260000,"open":13.2966,"high":13.3021,"low":13.2961,"close":13.2964,"volume":49.5},{"timestamp":1742371320000,"open":13.2965,"high":13.2978,"low":13.2944,"close":13.2963,"volume":44.61000061035156},{"timestamp":1742371380000,"open":13.2964,"high":13.2979,"low":13.2929,"close":13.2941,"volume":124.11000061035156},{"timestamp":1742371440000,"open":13.2936,"high":13.2966,"low":13.2935,"close":13.2954,"volume":165.07000732421875},{"timestamp":1742371500000,"open":13.2954,"high":13.297,"low":13.295,"close":13.2953,"volume":61.849998474121094},{"timestamp":1742371560000,"open":13.2954,"high":13.2982,"low":13.295,"close":13.2964,"volume":46.79999923706055},{"timestamp":1742371620000,"open":13.2964,"high":13.2986,"low":13.2959,"close":13.2964,"volume":51.810001373291016},{"timestamp":1742371680000,"open":13.2966,"high":13.3008,"low":13.2961,"close":13.2995,"volume":40.91999816894531},{"timestamp":1742371740000,"open":13.3003,"high":13.3046,"low":13.3003,"close":13.3024,"volume":58.72999954223633},{"timestamp":1742371800000,"open":13.3024,"high":13.3037,"low":13.2999,"close":13.3005,"volume":33.63999938964844},{"timestamp":1742371860000,"open":13.3004,"high":13.3008,"low":13.2969,"close":13.2986,"volume":41.130001068115234},{"timestamp":1742371920000,"open":13.299,"high":13.3012,"low":13.2983,"close":13.3005,"volume":55.619998931884766},{"timestamp":1742371980000,"open":13.3001,"high":13.302,"low":13.2997,"close":13.3014,"volume":86.16000366210938},{"timestamp":1742372040000,"open":13.3014,"high":13.3048,"low":13.2999,"close":13.3048,"volume":59.84000015258789},{"timestamp":1742372100000,"open":13.305,"high":13.3051,"low":13.3013,"close":13.3039,"volume":38.68000030517578},{"timestamp":1742372160000,"open":13.3037,"high":13.3057,"low":13.3024,"close":13.305,"volume":47.25},{"timestamp":1742372220000,"open":13.3047,"high":13.3065,"low":13.3038,"close":13.3041,"volume":28.450000762939453},{"timestamp":1742372280000,"open":13.3039,"high":13.3049,"low":13.3013,"close":13.302,"volume":37.880001068115234},{"timestamp":1742372340000,"open":13.3019,"high":13.3039,"low":13.3013,"close":13.3037,"volume":23.799999237060547},{"timestamp":1742372400000,"open":13.3038,"high":13.3045,"low":13.3024,"close":13.3042,"volume":32.88999938964844},{"timestamp":1742372460000,"open":13.3038,"high":13.3045,"low":13.302,"close":13.3028,"volume":40.400001525878906},{"timestamp":1742372520000,"open":13.303,"high":13.3042,"low":13.3014,"close":13.3021,"volume":54.0099983215332},{"timestamp":1742372580000,"open":13.3019,"high":13.3023,"low":13.3,"close":13.3012,"volume":25.799999237060547},{"timestamp":1742372640000,"open":13.3012,"high":13.3023,"low":13.2951,"close":13.296,"volume":39.720001220703125},{"timestamp":1742372700000,"open":13.2959,"high":13.2963,"low":13.2941,"close":13.2957,"volume":20.6200008392334},{"timestamp":1742372760000,"open":13.296,"high":13.2961,"low":13.2937,"close":13.2941,"volume":50.689998626708984},{"timestamp":1742372820000,"open":13.294,"high":13.2947,"low":13.2928,"close":13.2936,"volume":56},{"timestamp":1742372880000,"open":13.2933,"high":13.2974,"low":13.293,"close":13.2961,"volume":45.709999084472656},{"timestamp":1742372940000,"open":13.2962,"high":13.297,"low":13.2952,"close":13.2964,"volume":65.33999633789062},{"timestamp":1742373000000,"open":13.2964,"high":13.2973,"low":13.294,"close":13.2949,"volume":31.559999465942383},{"timestamp":1742373060000,"open":13.2947,"high":13.2959,"low":13.2939,"close":13.2958,"volume":93.0199966430664},{"timestamp":1742373120000,"open":13.2957,"high":13.2994,"low":13.2954,"close":13.2981,"volume":100.33999633789062},{"timestamp":1742373180000,"open":13.2982,"high":13.2999,"low":13.2976,"close":13.2985,"volume":66.2300033569336},{"timestamp":1742373240000,"open":13.2986,"high":13.2994,"low":13.2936,"close":13.2941,"volume":92.2699966430664},{"timestamp":1742373300000,"open":13.294,"high":13.2955,"low":13.2938,"close":13.2941,"volume":60.040000915527344},{"timestamp":1742373360000,"open":13.2942,"high":13.2953,"low":13.2935,"close":13.2939,"volume":80.83999633789062},{"timestamp":1742373420000,"open":13.294,"high":13.2951,"low":13.2923,"close":13.2926,"volume":86.2699966430664},{"timestamp":1742373480000,"open":13.2925,"high":13.2935,"low":13.2917,"close":13.2935,"volume":70.80000305175781},{"timestamp":1742373540000,"open":13.2932,"high":13.2936,"low":13.2917,"close":13.2932,"volume":89.26000213623047},{"timestamp":1742373600000,"open":13.2933,"high":13.2952,"low":13.2923,"close":13.2933,"volume":84.83000183105469},{"timestamp":1742373660000,"open":13.293,"high":13.295,"low":13.2923,"close":13.2943,"volume":122.11000061035156},{"timestamp":1742373720000,"open":13.2942,"high":13.2942,"low":13.2906,"close":13.2907,"volume":94.61000061035156},{"timestamp":1742373780000,"open":13.2905,"high":13.293,"low":13.2897,"close":13.2912,"volume":101.19000244140625},{"timestamp":1742373840000,"open":13.291,"high":13.295,"low":13.2891,"close":13.2945,"volume":36.150001525878906},{"timestamp":1742373900000,"open":13.2945,"high":13.2945,"low":13.2918,"close":13.2919,"volume":83.25},{"timestamp":1742373960000,"open":13.2919,"high":13.2944,"low":13.2913,"close":13.294,"volume":61.47999954223633},{"timestamp":1742374020000,"open":13.2938,"high":13.2951,"low":13.2932,"close":13.2944,"volume":103.87000274658203},{"timestamp":1742374080000,"open":13.2944,"high":13.2955,"low":13.2924,"close":13.2939,"volume":53.849998474121094},{"timestamp":1742374140000,"open":13.2941,"high":13.2956,"low":13.2923,"close":13.2923,"volume":108.80000305175781},{"timestamp":1742374200000,"open":13.2928,"high":13.2932,"low":13.2875,"close":13.2878,"volume":89.69999694824219},{"timestamp":1742374260000,"open":13.2878,"high":13.2891,"low":13.2873,"close":13.2884,"volume":75.94999694824219},{"timestamp":1742374320000,"open":13.2887,"high":13.2888,"low":13.2836,"close":13.2838,"volume":63.709999084472656},{"timestamp":1742374380000,"open":13.2839,"high":13.2853,"low":13.283,"close":13.2837,"volume":27.149999618530273},{"timestamp":1742374440000,"open":13.2836,"high":13.2867,"low":13.2828,"close":13.2866,"volume":26.3799991607666},{"timestamp":1742374500000,"open":13.2865,"high":13.2869,"low":13.2852,"close":13.2854,"volume":31.09000015258789},{"timestamp":1742374560000,"open":13.2848,"high":13.2857,"low":13.2826,"close":13.2837,"volume":17.860000610351562},{"timestamp":1742374620000,"open":13.2837,"high":13.2853,"low":13.2828,"close":13.2853,"volume":26.780000686645508},{"timestamp":1742374680000,"open":13.2854,"high":13.2861,"low":13.2837,"close":13.2846,"volume":33.20000076293945},{"timestamp":1742374740000,"open":13.2844,"high":13.285,"low":13.2825,"close":13.2832,"volume":21.6299991607666},{"timestamp":1742374800000,"open":13.2831,"high":13.2859,"low":13.2821,"close":13.2858,"volume":38.93000030517578},{"timestamp":1742374860000,"open":13.2857,"high":13.2858,"low":13.2813,"close":13.2817,"volume":46.66999816894531},{"timestamp":1742374920000,"open":13.2816,"high":13.2831,"low":13.2806,"close":13.2824,"volume":85.33000183105469},{"timestamp":1742374980000,"open":13.2822,"high":13.2826,"low":13.2783,"close":13.2787,"volume":85.22000122070312},{"timestamp":1742375040000,"open":13.279,"high":13.2833,"low":13.2789,"close":13.2829,"volume":75.91999816894531},{"timestamp":1742375100000,"open":13.2828,"high":13.2837,"low":13.2814,"close":13.2824,"volume":54.09000015258789},{"timestamp":1742375160000,"open":13.2825,"high":13.2831,"low":13.281,"close":13.2815,"volume":26.510000228881836},{"timestamp":1742375220000,"open":13.2813,"high":13.2816,"low":13.2788,"close":13.2791,"volume":13.880000114440918},{"timestamp":1742375280000,"open":13.2788,"high":13.2799,"low":13.2774,"close":13.2799,"volume":15.130000114440918},{"timestamp":1742375340000,"open":13.2797,"high":13.2811,"low":13.2797,"close":13.2802,"volume":13.229999542236328},{"timestamp":1742375400000,"open":13.2806,"high":13.2809,"low":13.2782,"close":13.2782,"volume":10.600000381469727},{"timestamp":1742375460000,"open":13.2778,"high":13.2794,"low":13.2757,"close":13.2757,"volume":33.52000045776367},{"timestamp":1742375520000,"open":13.2757,"high":13.2775,"low":13.2752,"close":13.2773,"volume":21.079999923706055},{"timestamp":1742375580000,"open":13.2771,"high":13.2784,"low":13.2755,"close":13.2771,"volume":37.099998474121094},{"timestamp":1742375640000,"open":13.2769,"high":13.2771,"low":13.2754,"close":13.2767,"volume":76.12999725341797},{"timestamp":1742375700000,"open":13.2766,"high":13.2776,"low":13.2759,"close":13.2765,"volume":14.899999618530273},{"timestamp":1742375760000,"open":13.2766,"high":13.2794,"low":13.2763,"close":13.2784,"volume":99.9000015258789},{"timestamp":1742375820000,"open":13.2783,"high":13.2783,"low":13.276,"close":13.277,"volume":72.86000061035156},{"timestamp":1742375880000,"open":13.2771,"high":13.2805,"low":13.2768,"close":13.2798,"volume":69.52999877929688},{"timestamp":1742375940000,"open":13.28,"high":13.2802,"low":13.2739,"close":13.2743,"volume":83.37999725341797},{"timestamp":1742376000000,"open":13.2744,"high":13.2753,"low":13.273,"close":13.2751,"volume":27.34000015258789},{"timestamp":1742376060000,"open":13.2748,"high":13.2751,"low":13.2714,"close":13.2714,"volume":33.06999969482422},{"timestamp":1742376120000,"open":13.2717,"high":13.2742,"low":13.2717,"close":13.2738,"volume":13.529999732971191},{"timestamp":1742376180000,"open":13.2738,"high":13.2746,"low":13.2731,"close":13.2737,"volume":14.779999732971191},{"timestamp":1742376240000,"open":13.274,"high":13.2751,"low":13.2729,"close":13.2744,"volume":14.380000114440918},{"timestamp":1742376300000,"open":13.2747,"high":13.2758,"low":13.2736,"close":13.2756,"volume":23.3799991607666},{"timestamp":1742376360000,"open":13.2754,"high":13.2754,"low":13.2726,"close":13.2726,"volume":16.100000381469727},{"timestamp":1742376420000,"open":13.2726,"high":13.2752,"low":13.2725,"close":13.2729,"volume":15.229999542236328},{"timestamp":1742376480000,"open":13.2731,"high":13.2742,"low":13.2726,"close":13.2735,"volume":67.4000015258789},{"timestamp":1742376540000,"open":13.2735,"high":13.274,"low":13.2723,"close":13.2728,"volume":72.62999725341797},{"timestamp":1742376600000,"open":13.273,"high":13.2735,"low":13.2713,"close":13.2716,"volume":84.30000305175781},{"timestamp":1742376660000,"open":13.2715,"high":13.2743,"low":13.2715,"close":13.2742,"volume":64.36000061035156},{"timestamp":1742376720000,"open":13.2742,"high":13.2756,"low":13.2718,"close":13.2727,"volume":26.149999618530273},{"timestamp":1742376780000,"open":13.2726,"high":13.2744,"low":13.2725,"close":13.2737,"volume":30.829999923706055},{"timestamp":1742376840000,"open":13.2734,"high":13.2737,"low":13.272,"close":13.2732,"volume":12.720000267028809},{"timestamp":1742376900000,"open":13.2727,"high":13.2774,"low":13.2727,"close":13.2774,"volume":19.479999542236328},{"timestamp":1742376960000,"open":13.2777,"high":13.278,"low":13.2757,"close":13.2758,"volume":14.920000076293945},{"timestamp":1742377020000,"open":13.2758,"high":13.2762,"low":13.2736,"close":13.2736,"volume":12.699999809265137},{"timestamp":1742377080000,"open":13.2741,"high":13.2764,"low":13.2731,"close":13.2753,"volume":19.59000015258789},{"timestamp":1742377140000,"open":13.2756,"high":13.276,"low":13.2743,"close":13.2744,"volume":20.6299991607666},{"timestamp":1742377200000,"open":13.2743,"high":13.2758,"low":13.274,"close":13.2744,"volume":15.390000343322754},{"timestamp":1742377260000,"open":13.2744,"high":13.2751,"low":13.2736,"close":13.275,"volume":52.439998626708984},{"timestamp":1742377320000,"open":13.2752,"high":13.2766,"low":13.275,"close":13.2764,"volume":17.81999969482422},{"timestamp":1742377380000,"open":13.2764,"high":13.2794,"low":13.2762,"close":13.2788,"volume":17.850000381469727},{"timestamp":1742377440000,"open":13.2789,"high":13.2818,"low":13.2784,"close":13.2811,"volume":11.15999984741211},{"timestamp":1742377500000,"open":13.2811,"high":13.2815,"low":13.2802,"close":13.2812,"volume":48.34000015258789},{"timestamp":1742377560000,"open":13.2812,"high":13.2828,"low":13.2808,"close":13.2823,"volume":14.829999923706055},{"timestamp":1742377620000,"open":13.2824,"high":13.2824,"low":13.2786,"close":13.2796,"volume":23.15999984741211},{"timestamp":1742377680000,"open":13.2795,"high":13.2795,"low":13.2776,"close":13.2782,"volume":15.4399995803833},{"timestamp":1742377740000,"open":13.2784,"high":13.2792,"low":13.2776,"close":13.2785,"volume":78.44000244140625},{"timestamp":1742377800000,"open":13.2782,"high":13.2791,"low":13.2773,"close":13.2774,"volume":59.70000076293945},{"timestamp":1742377860000,"open":13.2775,"high":13.2794,"low":13.2775,"close":13.2793,"volume":20.920000076293945},{"timestamp":1742377920000,"open":13.2788,"high":13.2806,"low":13.2768,"close":13.2769,"volume":24.899999618530273},{"timestamp":1742377980000,"open":13.2773,"high":13.2782,"low":13.276,"close":13.2769,"volume":36.08000183105469},{"timestamp":1742378040000,"open":13.2769,"high":13.2798,"low":13.2769,"close":13.2795,"volume":46.040000915527344},{"timestamp":1742378100000,"open":13.2791,"high":13.2812,"low":13.2771,"close":13.2799,"volume":65.83999633789062},{"timestamp":1742378160000,"open":13.2798,"high":13.2807,"low":13.2788,"close":13.2796,"volume":44.029998779296875},{"timestamp":1742378220000,"open":13.2797,"high":13.2822,"low":13.2796,"close":13.2813,"volume":123.4800033569336},{"timestamp":1742378280000,"open":13.2813,"high":13.2842,"low":13.281,"close":13.2841,"volume":53},{"timestamp":1742378340000,"open":13.2844,"high":13.2849,"low":13.2801,"close":13.2801,"volume":42.54999923706055},{"timestamp":1742378400000,"open":13.28,"high":13.2832,"low":13.2785,"close":13.2805,"volume":54.630001068115234},{"timestamp":1742378460000,"open":13.2806,"high":13.2809,"low":13.2762,"close":13.2774,"volume":178.27000427246094},{"timestamp":1742378520000,"open":13.2774,"high":13.2784,"low":13.2752,"close":13.2763,"volume":96.69000244140625},{"timestamp":1742378580000,"open":13.2765,"high":13.2786,"low":13.2755,"close":13.2775,"volume":166.8300018310547},{"timestamp":1742378640000,"open":13.2771,"high":13.2788,"low":13.2761,"close":13.2762,"volume":224.2100067138672},{"timestamp":1742378700000,"open":13.2764,"high":13.2775,"low":13.2761,"close":13.2765,"volume":158.6199951171875},{"timestamp":1742378760000,"open":13.2757,"high":13.2764,"low":13.2727,"close":13.2737,"volume":92.0999984741211},{"timestamp":1742378820000,"open":13.2738,"high":13.2738,"low":13.2713,"close":13.2724,"volume":44.189998626708984},{"timestamp":1742378880000,"open":13.2724,"high":13.276,"low":13.2716,"close":13.2756,"volume":70.68000030517578},{"timestamp":1742378940000,"open":13.2757,"high":13.2773,"low":13.2742,"close":13.2761,"volume":93.80999755859375},{"timestamp":1742379000000,"open":13.2761,"high":13.2782,"low":13.2756,"close":13.277,"volume":123.7699966430664},{"timestamp":1742379060000,"open":13.2775,"high":13.2798,"low":13.2768,"close":13.2783,"volume":66.76000213623047},{"timestamp":1742379120000,"open":13.2782,"high":13.279,"low":13.2748,"close":13.2753,"volume":54.369998931884766},{"timestamp":1742379180000,"open":13.2753,"high":13.2766,"low":13.274,"close":13.2748,"volume":76.12000274658203},{"timestamp":1742379240000,"open":13.2748,"high":13.275,"low":13.272,"close":13.2746,"volume":56.18000030517578},{"timestamp":1742379300000,"open":13.2748,"high":13.2768,"low":13.2742,"close":13.2766,"volume":54.79999923706055},{"timestamp":1742379360000,"open":13.2765,"high":13.2766,"low":13.274,"close":13.2746,"volume":34.060001373291016},{"timestamp":1742379420000,"open":13.2742,"high":13.2759,"low":13.274,"close":13.275,"volume":19.3799991607666},{"timestamp":1742379480000,"open":13.2749,"high":13.2793,"low":13.2749,"close":13.2787,"volume":39.34000015258789},{"timestamp":1742379540000,"open":13.2788,"high":13.2798,"low":13.2775,"close":13.2793,"volume":26.040000915527344},{"timestamp":1742379600000,"open":13.2795,"high":13.2816,"low":13.2791,"close":13.2802,"volume":19.280000686645508},{"timestamp":1742379660000,"open":13.2801,"high":13.2802,"low":13.2768,"close":13.2769,"volume":54.540000915527344},{"timestamp":1742379720000,"open":13.277,"high":13.2777,"low":13.2751,"close":13.2768,"volume":42.5},{"timestamp":1742379780000,"open":13.2768,"high":13.2778,"low":13.2751,"close":13.2761,"volume":43.84000015258789},{"timestamp":1742379840000,"open":13.2762,"high":13.2768,"low":13.2756,"close":13.2767,"volume":30.479999542236328},{"timestamp":1742379900000,"open":13.2768,"high":13.2798,"low":13.2768,"close":13.2782,"volume":18.1299991607666},{"timestamp":1742379960000,"open":13.2776,"high":13.2787,"low":13.2767,"close":13.2772,"volume":32.099998474121094},{"timestamp":1742380020000,"open":13.2768,"high":13.2777,"low":13.2765,"close":13.2772,"volume":29.209999084472656},{"timestamp":1742380080000,"open":13.2767,"high":13.2775,"low":13.276,"close":13.277,"volume":16.850000381469727},{"timestamp":1742380140000,"open":13.2773,"high":13.2791,"low":13.2773,"close":13.2778,"volume":29.170000076293945},{"timestamp":1742380200000,"open":13.2777,"high":13.28,"low":13.2774,"close":13.2774,"volume":43.869998931884766},{"timestamp":1742380260000,"open":13.2774,"high":13.2791,"low":13.2774,"close":13.2781,"volume":16.850000381469727},{"timestamp":1742380320000,"open":13.2782,"high":13.2804,"low":13.2765,"close":13.277,"volume":95.66999816894531},{"timestamp":1742380380000,"open":13.277,"high":13.28,"low":13.2769,"close":13.2784,"volume":45.150001525878906},{"timestamp":1742380440000,"open":13.2784,"high":13.2809,"low":13.2784,"close":13.2796,"volume":17.15999984741211},{"timestamp":1742380500000,"open":13.2795,"high":13.2818,"low":13.2788,"close":13.2808,"volume":20.06999969482422},{"timestamp":1742380560000,"open":13.2806,"high":13.2818,"low":13.2803,"close":13.2817,"volume":29.809999465942383},{"timestamp":1742380620000,"open":13.2817,"high":13.2842,"low":13.2816,"close":13.2835,"volume":49.40999984741211},{"timestamp":1742380680000,"open":13.2835,"high":13.2872,"low":13.2827,"close":13.2861,"volume":28.510000228881836},{"timestamp":1742380740000,"open":13.2861,"high":13.2872,"low":13.2849,"close":13.2868,"volume":13.449999809265137},{"timestamp":1742380800000,"open":13.2868,"high":13.2899,"low":13.2858,"close":13.2888,"volume":16.329999923706055},{"timestamp":1742380860000,"open":13.2889,"high":13.2889,"low":13.2859,"close":13.2859,"volume":8.550000190734863},{"timestamp":1742380920000,"open":13.2865,"high":13.2873,"low":13.2817,"close":13.2825,"volume":25.549999237060547},{"timestamp":1742380980000,"open":13.2821,"high":13.2849,"low":13.2814,"close":13.2842,"volume":46.5},{"timestamp":1742381040000,"open":13.2842,"high":13.2853,"low":13.2833,"close":13.2833,"volume":50.68000030517578},{"timestamp":1742381100000,"open":13.2833,"high":13.2838,"low":13.2788,"close":13.281,"volume":49.619998931884766},{"timestamp":1742381160000,"open":13.2811,"high":13.2822,"low":13.2802,"close":13.282,"volume":37.22999954223633},{"timestamp":1742381220000,"open":13.2821,"high":13.2823,"low":13.2803,"close":13.2811,"volume":53.619998931884766},{"timestamp":1742381280000,"open":13.2815,"high":13.2833,"low":13.2811,"close":13.2811,"volume":39.02000045776367},{"timestamp":1742381340000,"open":13.2812,"high":13.2813,"low":13.2787,"close":13.2792,"volume":18.31999969482422},{"timestamp":1742381400000,"open":13.2793,"high":13.2793,"low":13.2757,"close":13.2777,"volume":22.639999389648438},{"timestamp":1742381460000,"open":13.2774,"high":13.2774,"low":13.2749,"close":13.2759,"volume":20.950000762939453},{"timestamp":1742381520000,"open":13.2758,"high":13.2781,"low":13.2751,"close":13.2781,"volume":17.90999984741211},{"timestamp":1742381580000,"open":13.2779,"high":13.2789,"low":13.2778,"close":13.2779,"volume":11.569999694824219},{"timestamp":1742381640000,"open":13.278,"high":13.2785,"low":13.2768,"close":13.2785,"volume":5.760000228881836},{"timestamp":1742381700000,"open":13.278,"high":13.2785,"low":13.2773,"close":13.2776,"volume":25.889999389648438},{"timestamp":1742381760000,"open":13.2777,"high":13.2789,"low":13.2776,"close":13.2788,"volume":8.710000038146973},{"timestamp":1742381820000,"open":13.2787,"high":13.2788,"low":13.2775,"close":13.2779,"volume":13.460000038146973},{"timestamp":1742381880000,"open":13.278,"high":13.2803,"low":13.2778,"close":13.28,"volume":32.150001525878906},{"timestamp":1742381940000,"open":13.2796,"high":13.2799,"low":13.2783,"close":13.2785,"volume":24.600000381469727},{"timestamp":1742382000000,"open":13.2781,"high":13.2783,"low":13.2762,"close":13.2762,"volume":28.25},{"timestamp":1742382060000,"open":13.2761,"high":13.2764,"low":13.2745,"close":13.2754,"volume":13.729999542236328},{"timestamp":1742382120000,"open":13.2749,"high":13.2754,"low":13.2733,"close":13.2751,"volume":26.489999771118164},{"timestamp":1742382180000,"open":13.275,"high":13.2771,"low":13.275,"close":13.2771,"volume":11.010000228881836},{"timestamp":1742382240000,"open":13.277,"high":13.2773,"low":13.2751,"close":13.2753,"volume":17.829999923706055},{"timestamp":1742382300000,"open":13.275,"high":13.2775,"low":13.275,"close":13.277,"volume":19.450000762939453},{"timestamp":1742382360000,"open":13.2769,"high":13.2798,"low":13.2769,"close":13.2794,"volume":25.200000762939453},{"timestamp":1742382420000,"open":13.2794,"high":13.2814,"low":13.2781,"close":13.2786,"volume":33.5},{"timestamp":1742382480000,"open":13.2787,"high":13.2811,"low":13.2772,"close":13.2811,"volume":29.860000610351562},{"timestamp":1742382540000,"open":13.2807,"high":13.2832,"low":13.2806,"close":13.283,"volume":48.189998626708984},{"timestamp":1742382600000,"open":13.2832,"high":13.2847,"low":13.2829,"close":13.2843,"volume":57.97999954223633},{"timestamp":1742382660000,"open":13.2838,"high":13.2853,"low":13.2824,"close":13.2827,"volume":54.13999938964844},{"timestamp":1742382720000,"open":13.2827,"high":13.2827,"low":13.279,"close":13.2795,"volume":41.20000076293945},{"timestamp":1742382780000,"open":13.2796,"high":13.28,"low":13.277,"close":13.2788,"volume":55.369998931884766},{"timestamp":1742382840000,"open":13.2785,"high":13.2802,"low":13.2785,"close":13.2798,"volume":20.31999969482422},{"timestamp":1742382900000,"open":13.2795,"high":13.2799,"low":13.2787,"close":13.2798,"volume":13.40999984741211},{"timestamp":1742382960000,"open":13.2794,"high":13.2794,"low":13.2774,"close":13.2787,"volume":41.97999954223633},{"timestamp":1742383020000,"open":13.2784,"high":13.2786,"low":13.2773,"close":13.2775,"volume":30.540000915527344},{"timestamp":1742383080000,"open":13.2775,"high":13.2775,"low":13.2748,"close":13.2756,"volume":23.100000381469727},{"timestamp":1742383140000,"open":13.2757,"high":13.2759,"low":13.2742,"close":13.2753,"volume":17.780000686645508},{"timestamp":1742383200000,"open":13.2749,"high":13.2761,"low":13.2741,"close":13.2753,"volume":16.34000015258789},{"timestamp":1742383260000,"open":13.2754,"high":13.2764,"low":13.2751,"close":13.2762,"volume":30.059999465942383},{"timestamp":1742383320000,"open":13.2762,"high":13.2765,"low":13.2755,"close":13.276,"volume":13.350000381469727},{"timestamp":1742383380000,"open":13.2756,"high":13.2756,"low":13.2724,"close":13.2731,"volume":11.149999618530273},{"timestamp":1742383440000,"open":13.273,"high":13.2741,"low":13.2729,"close":13.2736,"volume":10.5},{"timestamp":1742383500000,"open":13.2735,"high":13.2741,"low":13.272,"close":13.2733,"volume":15.960000038146973},{"timestamp":1742383560000,"open":13.2733,"high":13.2748,"low":13.2731,"close":13.2748,"volume":15.300000190734863},{"timestamp":1742383620000,"open":13.2747,"high":13.2751,"low":13.2742,"close":13.2746,"volume":13.670000076293945},{"timestamp":1742383680000,"open":13.2745,"high":13.2749,"low":13.2733,"close":13.2749,"volume":12.380000114440918},{"timestamp":1742383740000,"open":13.2748,"high":13.2763,"low":13.2743,"close":13.2757,"volume":13.90999984741211},{"timestamp":1742383800000,"open":13.2757,"high":13.2777,"low":13.2753,"close":13.2777,"volume":14.949999809265137},{"timestamp":1742383860000,"open":13.2777,"high":13.2784,"low":13.277,"close":13.2782,"volume":6.199999809265137},{"timestamp":1742383920000,"open":13.2779,"high":13.2798,"low":13.2774,"close":13.2777,"volume":12.710000038146973},{"timestamp":1742383980000,"open":13.2777,"high":13.2784,"low":13.2772,"close":13.2775,"volume":16.139999389648438},{"timestamp":1742384040000,"open":13.2779,"high":13.2788,"low":13.2759,"close":13.2763,"volume":12.770000457763672},{"timestamp":1742384100000,"open":13.2762,"high":13.2785,"low":13.276,"close":13.277,"volume":20.739999771118164},{"timestamp":1742384160000,"open":13.277,"high":13.2805,"low":13.2768,"close":13.28,"volume":21.190000534057617},{"timestamp":1742384220000,"open":13.28,"high":13.28,"low":13.2779,"close":13.2787,"volume":25.530000686645508},{"timestamp":1742384280000,"open":13.2785,"high":13.2792,"low":13.2759,"close":13.2764,"volume":21.829999923706055},{"timestamp":1742384340000,"open":13.2763,"high":13.2796,"low":13.2763,"close":13.2793,"volume":56.7599983215332},{"timestamp":1742384400000,"open":13.2793,"high":13.2805,"low":13.2786,"close":13.2804,"volume":12.989999771118164},{"timestamp":1742384460000,"open":13.2803,"high":13.2811,"low":13.279,"close":13.2805,"volume":12.319999694824219},{"timestamp":1742384520000,"open":13.28,"high":13.2819,"low":13.2799,"close":13.2817,"volume":13.15999984741211},{"timestamp":1742384580000,"open":13.2813,"high":13.2824,"low":13.2786,"close":13.2786,"volume":14.430000305175781},{"timestamp":1742384640000,"open":13.2793,"high":13.2818,"low":13.279,"close":13.2796,"volume":18.649999618530273},{"timestamp":1742384700000,"open":13.2795,"high":13.2801,"low":13.2774,"close":13.2782,"volume":20.75},{"timestamp":1742384760000,"open":13.2784,"high":13.2795,"low":13.2778,"close":13.2793,"volume":22.649999618530273},{"timestamp":1742384820000,"open":13.2792,"high":13.2799,"low":13.2782,"close":13.279,"volume":12.079999923706055},{"timestamp":1742384880000,"open":13.2794,"high":13.2806,"low":13.2794,"close":13.2805,"volume":11.25},{"timestamp":1742384940000,"open":13.2803,"high":13.2821,"low":13.2803,"close":13.2819,"volume":21.56999969482422},{"timestamp":1742385000000,"open":13.2819,"high":13.2843,"low":13.2818,"close":13.2842,"volume":23.899999618530273},{"timestamp":1742385060000,"open":13.2842,"high":13.2847,"low":13.283,"close":13.2834,"volume":16.40999984741211},{"timestamp":1742385120000,"open":13.2833,"high":13.2838,"low":13.2815,"close":13.2816,"volume":18.260000228881836},{"timestamp":1742385180000,"open":13.2814,"high":13.2838,"low":13.2814,"close":13.2838,"volume":34.970001220703125},{"timestamp":1742385240000,"open":13.2837,"high":13.2849,"low":13.2833,"close":13.2849,"volume":48.04999923706055},{"timestamp":1742385300000,"open":13.2846,"high":13.2846,"low":13.2823,"close":13.2823,"volume":32.54999923706055},{"timestamp":1742385360000,"open":13.2825,"high":13.2833,"low":13.2784,"close":13.2808,"volume":48.66999816894531},{"timestamp":1742385420000,"open":13.281,"high":13.2826,"low":13.2794,"close":13.2799,"volume":36.150001525878906},{"timestamp":1742385480000,"open":13.2798,"high":13.2813,"low":13.2793,"close":13.2805,"volume":18.719999313354492},{"timestamp":1742385540000,"open":13.2808,"high":13.2817,"low":13.2803,"close":13.281,"volume":23.239999771118164},{"timestamp":1742385600000,"open":13.281,"high":13.2824,"low":13.2804,"close":13.2812,"volume":32.81999969482422},{"timestamp":1742385660000,"open":13.2812,"high":13.2812,"low":13.2779,"close":13.2785,"volume":32.77000045776367},{"timestamp":1742385720000,"open":13.2783,"high":13.2795,"low":13.278,"close":13.2782,"volume":28.170000076293945},{"timestamp":1742385780000,"open":13.2784,"high":13.2804,"low":13.2784,"close":13.2792,"volume":24.700000762939453},{"timestamp":1742385840000,"open":13.2789,"high":13.2791,"low":13.2749,"close":13.275,"volume":33.400001525878906},{"timestamp":1742385900000,"open":13.2752,"high":13.2756,"low":13.273,"close":13.2738,"volume":23.020000457763672},{"timestamp":1742385960000,"open":13.2736,"high":13.2749,"low":13.2735,"close":13.2742,"volume":14.850000381469727},{"timestamp":1742386020000,"open":13.2744,"high":13.2745,"low":13.2736,"close":13.2739,"volume":31.799999237060547},{"timestamp":1742386080000,"open":13.274,"high":13.274,"low":13.2703,"close":13.2703,"volume":28.239999771118164},{"timestamp":1742386140000,"open":13.2702,"high":13.2743,"low":13.2701,"close":13.2742,"volume":34.54999923706055},{"timestamp":1742386200000,"open":13.2743,"high":13.2769,"low":13.2743,"close":13.276,"volume":21.239999771118164},{"timestamp":1742386260000,"open":13.2761,"high":13.2762,"low":13.2728,"close":13.2736,"volume":33.72999954223633},{"timestamp":1742386320000,"open":13.2733,"high":13.2735,"low":13.2712,"close":13.2717,"volume":26.389999389648438},{"timestamp":1742386380000,"open":13.2718,"high":13.2737,"low":13.2717,"close":13.2732,"volume":28.559999465942383},{"timestamp":1742386440000,"open":13.2731,"high":13.2739,"low":13.2719,"close":13.2738,"volume":19.790000915527344},{"timestamp":1742386500000,"open":13.2736,"high":13.2748,"low":13.2728,"close":13.2744,"volume":43.88999938964844},{"timestamp":1742386560000,"open":13.2743,"high":13.2751,"low":13.2736,"close":13.2745,"volume":48.650001525878906},{"timestamp":1742386620000,"open":13.2746,"high":13.2746,"low":13.2729,"close":13.2743,"volume":19.899999618530273},{"timestamp":1742386680000,"open":13.2743,"high":13.2743,"low":13.2714,"close":13.2717,"volume":14.029999732971191},{"timestamp":1742386740000,"open":13.2719,"high":13.273,"low":13.2717,"close":13.2728,"volume":18.829999923706055},{"timestamp":1742386800000,"open":13.273,"high":13.2743,"low":13.2726,"close":13.2734,"volume":28.84000015258789},{"timestamp":1742386860000,"open":13.2735,"high":13.2739,"low":13.2702,"close":13.2715,"volume":70.80000305175781},{"timestamp":1742386920000,"open":13.2713,"high":13.273,"low":13.2713,"close":13.2721,"volume":11.970000267028809},{"timestamp":1742386980000,"open":13.272,"high":13.2726,"low":13.2715,"close":13.2718,"volume":35.34000015258789},{"timestamp":1742387040000,"open":13.2717,"high":13.2739,"low":13.2717,"close":13.2737,"volume":64.51000213623047},{"timestamp":1742387100000,"open":13.2736,"high":13.2762,"low":13.2736,"close":13.2749,"volume":55.189998626708984},{"timestamp":1742387160000,"open":13.2746,"high":13.2748,"low":13.2686,"close":13.2719,"volume":66.1500015258789},{"timestamp":1742387220000,"open":13.2721,"high":13.2735,"low":13.2705,"close":13.2716,"volume":21.639999389648438},{"timestamp":1742387280000,"open":13.2716,"high":13.2737,"low":13.2716,"close":13.2734,"volume":64.97000122070312},{"timestamp":1742387340000,"open":13.2735,"high":13.2737,"low":13.2726,"close":13.2727,"volume":19.84000015258789},{"timestamp":1742387400000,"open":13.2727,"high":13.2738,"low":13.269,"close":13.2705,"volume":38.95000076293945},{"timestamp":1742387460000,"open":13.2704,"high":13.2709,"low":13.2695,"close":13.2698,"volume":19.959999084472656},{"timestamp":1742387520000,"open":13.27,"high":13.2715,"low":13.2695,"close":13.2707,"volume":21.34000015258789},{"timestamp":1742387580000,"open":13.2707,"high":13.273,"low":13.2705,"close":13.2725,"volume":30.8700008392334},{"timestamp":1742387640000,"open":13.2725,"high":13.2728,"low":13.2695,"close":13.2695,"volume":16.75},{"timestamp":1742387700000,"open":13.2699,"high":13.2713,"low":13.268,"close":13.2699,"volume":26.84000015258789},{"timestamp":1742387760000,"open":13.2698,"high":13.2704,"low":13.2694,"close":13.2703,"volume":24.8799991607666},{"timestamp":1742387820000,"open":13.2702,"high":13.2702,"low":13.2682,"close":13.2696,"volume":26.68000030517578},{"timestamp":1742387880000,"open":13.2696,"high":13.2717,"low":13.269,"close":13.2708,"volume":22.770000457763672},{"timestamp":1742387940000,"open":13.2707,"high":13.2711,"low":13.2688,"close":13.2689,"volume":14.079999923706055},{"timestamp":1742388000000,"open":13.2688,"high":13.269,"low":13.2641,"close":13.2642,"volume":25.6299991607666},{"timestamp":1742388060000,"open":13.2641,"high":13.2671,"low":13.2637,"close":13.2653,"volume":31.649999618530273},{"timestamp":1742388120000,"open":13.2656,"high":13.266,"low":13.2646,"close":13.2653,"volume":24.610000610351562},{"timestamp":1742388180000,"open":13.2652,"high":13.2663,"low":13.2647,"close":13.266,"volume":23.520000457763672},{"timestamp":1742388240000,"open":13.2661,"high":13.2672,"low":13.2657,"close":13.2672,"volume":16.790000915527344},{"timestamp":1742388300000,"open":13.2673,"high":13.2674,"low":13.2655,"close":13.2655,"volume":17.40999984741211},{"timestamp":1742388360000,"open":13.2659,"high":13.2664,"low":13.2651,"close":13.266,"volume":23.059999465942383},{"timestamp":1742388420000,"open":13.2659,"high":13.2663,"low":13.2635,"close":13.2635,"volume":24.3700008392334},{"timestamp":1742388480000,"open":13.2636,"high":13.2644,"low":13.262,"close":13.2633,"volume":20.049999237060547},{"timestamp":1742388540000,"open":13.2632,"high":13.2636,"low":13.2622,"close":13.2635,"volume":30.950000762939453},{"timestamp":1742388600000,"open":13.2639,"high":13.2641,"low":13.2617,"close":13.2622,"volume":34.33000183105469},{"timestamp":1742388660000,"open":13.2621,"high":13.2659,"low":13.262,"close":13.2659,"volume":25.440000534057617},{"timestamp":1742388720000,"open":13.266,"high":13.2677,"low":13.2649,"close":13.2674,"volume":33.029998779296875},{"timestamp":1742388780000,"open":13.2677,"high":13.268,"low":13.2667,"close":13.2677,"volume":32.470001220703125},{"timestamp":1742388840000,"open":13.2677,"high":13.268,"low":13.2666,"close":13.2669,"volume":20.5},{"timestamp":1742388900000,"open":13.2672,"high":13.2702,"low":13.2669,"close":13.2692,"volume":44.15999984741211},{"timestamp":1742388960000,"open":13.2688,"high":13.2704,"low":13.268,"close":13.2703,"volume":32.18000030517578},{"timestamp":1742389020000,"open":13.2703,"high":13.272,"low":13.27,"close":13.2704,"volume":49.5099983215332},{"timestamp":1742389080000,"open":13.2705,"high":13.2723,"low":13.2705,"close":13.2711,"volume":52.93000030517578},{"timestamp":1742389140000,"open":13.2712,"high":13.2728,"low":13.2708,"close":13.2715,"volume":47.459999084472656},{"timestamp":1742389200000,"open":13.2715,"high":13.2724,"low":13.2706,"close":13.2706,"volume":47.38999938964844},{"timestamp":1742389260000,"open":13.2707,"high":13.2715,"low":13.2677,"close":13.2681,"volume":43.86000061035156},{"timestamp":1742389320000,"open":13.2682,"high":13.2706,"low":13.2681,"close":13.2697,"volume":31.690000534057617},{"timestamp":1742389380000,"open":13.2694,"high":13.2705,"low":13.2677,"close":13.2694,"volume":33.060001373291016},{"timestamp":1742389440000,"open":13.269,"high":13.2692,"low":13.2617,"close":13.2619,"volume":21.149999618530273},{"timestamp":1742389500000,"open":13.2619,"high":13.2625,"low":13.2612,"close":13.2618,"volume":26.280000686645508},{"timestamp":1742389560000,"open":13.2617,"high":13.265,"low":13.2597,"close":13.2646,"volume":40.88999938964844},{"timestamp":1742389620000,"open":13.2647,"high":13.2687,"low":13.2646,"close":13.2687,"volume":30.200000762939453},{"timestamp":1742389680000,"open":13.2686,"high":13.2712,"low":13.2682,"close":13.2711,"volume":31.950000762939453},{"timestamp":1742389740000,"open":13.2712,"high":13.2718,"low":13.2679,"close":13.2694,"volume":33.900001525878906},{"timestamp":1742389800000,"open":13.2693,"high":13.2693,"low":13.2672,"close":13.2676,"volume":34.4900016784668},{"timestamp":1742389860000,"open":13.2675,"high":13.2686,"low":13.2668,"close":13.2674,"volume":34.400001525878906},{"timestamp":1742389920000,"open":13.2671,"high":13.2684,"low":13.2666,"close":13.2679,"volume":32.099998474121094},{"timestamp":1742389980000,"open":13.2679,"high":13.2691,"low":13.2661,"close":13.2691,"volume":37.459999084472656},{"timestamp":1742390040000,"open":13.2693,"high":13.2699,"low":13.2682,"close":13.269,"volume":26.200000762939453},{"timestamp":1742390100000,"open":13.2689,"high":13.2692,"low":13.2657,"close":13.2659,"volume":18.43000030517578},{"timestamp":1742390160000,"open":13.2659,"high":13.2667,"low":13.2656,"close":13.2657,"volume":25.889999389648438},{"timestamp":1742390220000,"open":13.2657,"high":13.2671,"low":13.2646,"close":13.2669,"volume":37.2599983215332},{"timestamp":1742390280000,"open":13.2669,"high":13.2685,"low":13.2654,"close":13.2656,"volume":18.360000610351562},{"timestamp":1742390340000,"open":13.2657,"high":13.267,"low":13.2657,"close":13.2664,"volume":23.219999313354492},{"timestamp":1742390400000,"open":13.2663,"high":13.2676,"low":13.2657,"close":13.2669,"volume":23.780000686645508},{"timestamp":1742390460000,"open":13.267,"high":13.268,"low":13.2646,"close":13.2646,"volume":42.59000015258789},{"timestamp":1742390520000,"open":13.2649,"high":13.2655,"low":13.2639,"close":13.2646,"volume":39.66999816894531},{"timestamp":1742390580000,"open":13.2647,"high":13.2647,"low":13.2628,"close":13.2629,"volume":37.209999084472656},{"timestamp":1742390640000,"open":13.2625,"high":13.2643,"low":13.2625,"close":13.2632,"volume":29.3799991607666},{"timestamp":1742390700000,"open":13.2633,"high":13.265,"low":13.2627,"close":13.2635,"volume":28.770000457763672},{"timestamp":1742390760000,"open":13.2632,"high":13.2638,"low":13.261,"close":13.2627,"volume":18.68000030517578},{"timestamp":1742390820000,"open":13.2629,"high":13.2633,"low":13.2612,"close":13.2618,"volume":35.2599983215332},{"timestamp":1742390880000,"open":13.2618,"high":13.262,"low":13.2609,"close":13.2618,"volume":25.8700008392334},{"timestamp":1742390940000,"open":13.2616,"high":13.2619,"low":13.2605,"close":13.2617,"volume":84.97000122070312},{"timestamp":1742391000000,"open":13.262,"high":13.2628,"low":13.2606,"close":13.2621,"volume":51.70000076293945},{"timestamp":1742391060000,"open":13.2623,"high":13.2625,"low":13.2582,"close":13.2592,"volume":68.9000015258789},{"timestamp":1742391120000,"open":13.2589,"high":13.2609,"low":13.2575,"close":13.2604,"volume":45.11000061035156},{"timestamp":1742391180000,"open":13.2607,"high":13.2616,"low":13.2591,"close":13.2598,"volume":52.84000015258789},{"timestamp":1742391240000,"open":13.2599,"high":13.2601,"low":13.2563,"close":13.257,"volume":48.7400016784668},{"timestamp":1742391300000,"open":13.2567,"high":13.2577,"low":13.2549,"close":13.2555,"volume":44.83000183105469},{"timestamp":1742391360000,"open":13.256,"high":13.2574,"low":13.2552,"close":13.2568,"volume":51.06999969482422},{"timestamp":1742391420000,"open":13.2566,"high":13.2572,"low":13.2553,"close":13.2569,"volume":35.34000015258789},{"timestamp":1742391480000,"open":13.2569,"high":13.2602,"low":13.2569,"close":13.2597,"volume":58.61000061035156},{"timestamp":1742391540000,"open":13.2596,"high":13.2625,"low":13.2593,"close":13.2609,"volume":38.11000061035156},{"timestamp":1742391600000,"open":13.2615,"high":13.2615,"low":13.2587,"close":13.2593,"volume":59.349998474121094},{"timestamp":1742391660000,"open":13.2595,"high":13.2595,"low":13.2553,"close":13.256,"volume":71.16000366210938},{"timestamp":1742391720000,"open":13.2559,"high":13.2609,"low":13.2559,"close":13.2593,"volume":42.79999923706055},{"timestamp":1742391780000,"open":13.2592,"high":13.2598,"low":13.2586,"close":13.2593,"volume":38.630001068115234},{"timestamp":1742391840000,"open":13.2592,"high":13.2597,"low":13.2561,"close":13.2561,"volume":31.760000228881836},{"timestamp":1742391900000,"open":13.2563,"high":13.2569,"low":13.2548,"close":13.2564,"volume":30.520000457763672},{"timestamp":1742391960000,"open":13.2564,"high":13.2572,"low":13.2547,"close":13.2561,"volume":46.41999816894531},{"timestamp":1742392020000,"open":13.2561,"high":13.2562,"low":13.2548,"close":13.2549,"volume":48.59000015258789},{"timestamp":1742392080000,"open":13.2547,"high":13.2584,"low":13.2547,"close":13.2572,"volume":59.470001220703125},{"timestamp":1742392140000,"open":13.257,"high":13.2592,"low":13.257,"close":13.2585,"volume":36.91999816894531},{"timestamp":1742392200000,"open":13.2587,"high":13.2619,"low":13.2584,"close":13.2608,"volume":34.95000076293945},{"timestamp":1742392260000,"open":13.2606,"high":13.2616,"low":13.2593,"close":13.2595,"volume":23.8799991607666},{"timestamp":1742392320000,"open":13.2597,"high":13.2597,"low":13.2564,"close":13.2573,"volume":23.059999465942383},{"timestamp":1742392380000,"open":13.2573,"high":13.2589,"low":13.2567,"close":13.2583,"volume":33.31999969482422},{"timestamp":1742392440000,"open":13.2583,"high":13.2619,"low":13.2581,"close":13.2611,"volume":52.959999084472656},{"timestamp":1742392500000,"open":13.2615,"high":13.2622,"low":13.26,"close":13.2617,"volume":34.130001068115234},{"timestamp":1742392560000,"open":13.2616,"high":13.2635,"low":13.2604,"close":13.2618,"volume":36.529998779296875},{"timestamp":1742392620000,"open":13.2616,"high":13.263,"low":13.2597,"close":13.2597,"volume":34.9900016784668},{"timestamp":1742392680000,"open":13.2596,"high":13.2637,"low":13.2589,"close":13.2625,"volume":40.900001525878906},{"timestamp":1742392740000,"open":13.2628,"high":13.2631,"low":13.2615,"close":13.2618,"volume":31.579999923706055},{"timestamp":1742392800000,"open":13.262,"high":13.2627,"low":13.2599,"close":13.2599,"volume":44.290000915527344},{"timestamp":1742392860000,"open":13.2597,"high":13.2604,"low":13.2543,"close":13.2568,"volume":44.86000061035156},{"timestamp":1742392920000,"open":13.2566,"high":13.2568,"low":13.2534,"close":13.2535,"volume":34.150001525878906},{"timestamp":1742392980000,"open":13.2533,"high":13.2563,"low":13.2533,"close":13.2563,"volume":25.40999984741211},{"timestamp":1742393040000,"open":13.2565,"high":13.2567,"low":13.2548,"close":13.2554,"volume":26.5},{"timestamp":1742393100000,"open":13.2555,"high":13.2564,"low":13.2549,"close":13.2562,"volume":13.699999809265137},{"timestamp":1742393160000,"open":13.2564,"high":13.2585,"low":13.2558,"close":13.2574,"volume":20.3799991607666},{"timestamp":1742393220000,"open":13.2573,"high":13.2604,"low":13.2569,"close":13.26,"volume":24.219999313354492},{"timestamp":1742393280000,"open":13.2602,"high":13.2613,"low":13.2595,"close":13.2609,"volume":24.360000610351562},{"timestamp":1742393340000,"open":13.2608,"high":13.2624,"low":13.2599,"close":13.2601,"volume":30.209999084472656},{"timestamp":1742393400000,"open":13.2602,"high":13.2612,"low":13.2598,"close":13.2609,"volume":22.790000915527344},{"timestamp":1742393460000,"open":13.2607,"high":13.2627,"low":13.2605,"close":13.2626,"volume":19.190000534057617},{"timestamp":1742393520000,"open":13.2623,"high":13.2633,"low":13.2615,"close":13.263,"volume":29.09000015258789},{"timestamp":1742393580000,"open":13.2631,"high":13.2631,"low":13.2613,"close":13.2617,"volume":18.770000457763672},{"timestamp":1742393640000,"open":13.2616,"high":13.2627,"low":13.2616,"close":13.2625,"volume":18.520000457763672},{"timestamp":1742393700000,"open":13.2627,"high":13.2647,"low":13.2625,"close":13.2633,"volume":37.5099983215332},{"timestamp":1742393760000,"open":13.2636,"high":13.2653,"low":13.2628,"close":13.263,"volume":16.020000457763672},{"timestamp":1742393820000,"open":13.2632,"high":13.2664,"low":13.2625,"close":13.2639,"volume":27.030000686645508},{"timestamp":1742393880000,"open":13.2641,"high":13.2657,"low":13.2631,"close":13.2652,"volume":23.1200008392334},{"timestamp":1742393940000,"open":13.2651,"high":13.2659,"low":13.2634,"close":13.2636,"volume":26.639999389648438},{"timestamp":1742394000000,"open":13.2637,"high":13.2652,"low":13.2636,"close":13.2644,"volume":34.380001068115234},{"timestamp":1742394060000,"open":13.2648,"high":13.2676,"low":13.2627,"close":13.263,"volume":40.040000915527344},{"timestamp":1742394120000,"open":13.2633,"high":13.2641,"low":13.2625,"close":13.2636,"volume":17.43000030517578},{"timestamp":1742394180000,"open":13.2634,"high":13.2656,"low":13.2616,"close":13.2653,"volume":25.479999542236328},{"timestamp":1742394240000,"open":13.265,"high":13.2673,"low":13.2645,"close":13.2673,"volume":61.36000061035156},{"timestamp":1742394300000,"open":13.2673,"high":13.2681,"low":13.2661,"close":13.2666,"volume":44.4900016784668},{"timestamp":1742394360000,"open":13.2667,"high":13.2672,"low":13.2659,"close":13.2667,"volume":21.959999084472656},{"timestamp":1742394420000,"open":13.267,"high":13.2679,"low":13.2663,"close":13.2671,"volume":17.139999389648438},{"timestamp":1742394480000,"open":13.2669,"high":13.2681,"low":13.2658,"close":13.2673,"volume":34.27000045776367},{"timestamp":1742394540000,"open":13.2671,"high":13.2695,"low":13.2669,"close":13.2686,"volume":29.079999923706055},{"timestamp":1742394600000,"open":13.2685,"high":13.2707,"low":13.2677,"close":13.2702,"volume":66.63999938964844},{"timestamp":1742394660000,"open":13.2701,"high":13.2723,"low":13.2701,"close":13.2716,"volume":42.31999969482422},{"timestamp":1742394720000,"open":13.2714,"high":13.2724,"low":13.2708,"close":13.2722,"volume":16.93000030517578},{"timestamp":1742394780000,"open":13.2723,"high":13.2757,"low":13.2722,"close":13.2757,"volume":13.359999656677246},{"timestamp":1742394840000,"open":13.2754,"high":13.2774,"low":13.2753,"close":13.2769,"volume":10.680000305175781},{"timestamp":1742394900000,"open":13.2766,"high":13.2766,"low":13.2751,"close":13.2759,"volume":19.739999771118164},{"timestamp":1742394960000,"open":13.2757,"high":13.2761,"low":13.2714,"close":13.2733,"volume":21.3799991607666},{"timestamp":1742395020000,"open":13.2732,"high":13.2746,"low":13.2722,"close":13.2732,"volume":14.319999694824219},{"timestamp":1742395080000,"open":13.273,"high":13.2731,"low":13.2719,"close":13.272,"volume":13.220000267028809},{"timestamp":1742395140000,"open":13.2721,"high":13.2728,"low":13.2713,"close":13.2722,"volume":11.710000038146973},{"timestamp":1742395200000,"open":13.2718,"high":13.2729,"low":13.2718,"close":13.2722,"volume":6.699999809265137},{"timestamp":1742395260000,"open":13.2722,"high":13.2735,"low":13.2721,"close":13.2733,"volume":11.649999618530273},{"timestamp":1742395320000,"open":13.273,"high":13.2753,"low":13.273,"close":13.2744,"volume":32.31999969482422},{"timestamp":1742395380000,"open":13.2745,"high":13.2753,"low":13.2722,"close":13.2726,"volume":26.809999465942383},{"timestamp":1742395440000,"open":13.2725,"high":13.2728,"low":13.2709,"close":13.2712,"volume":18.68000030517578},{"timestamp":1742395500000,"open":13.2716,"high":13.272,"low":13.2702,"close":13.272,"volume":12.619999885559082},{"timestamp":1742395560000,"open":13.2717,"high":13.2731,"low":13.2717,"close":13.2724,"volume":13.210000038146973},{"timestamp":1742395620000,"open":13.2726,"high":13.2742,"low":13.2721,"close":13.2742,"volume":30.860000610351562},{"timestamp":1742395680000,"open":13.2741,"high":13.2741,"low":13.272,"close":13.2728,"volume":54.29999923706055},{"timestamp":1742395740000,"open":13.2729,"high":13.2761,"low":13.2717,"close":13.2761,"volume":17.979999542236328},{"timestamp":1742395800000,"open":13.2758,"high":13.2765,"low":13.2756,"close":13.2765,"volume":26.899999618530273},{"timestamp":1742395860000,"open":13.2766,"high":13.2785,"low":13.2759,"close":13.2781,"volume":38.95000076293945},{"timestamp":1742395920000,"open":13.2779,"high":13.2853,"low":13.2779,"close":13.2848,"volume":108.87000274658203},{"timestamp":1742395980000,"open":13.285,"high":13.2859,"low":13.2827,"close":13.2827,"volume":70.88999938964844},{"timestamp":1742396040000,"open":13.2828,"high":13.2858,"low":13.2822,"close":13.2851,"volume":68.08999633789062},{"timestamp":1742396100000,"open":13.285,"high":13.285,"low":13.2807,"close":13.2811,"volume":66.58999633789062},{"timestamp":1742396160000,"open":13.281,"high":13.2837,"low":13.2801,"close":13.2836,"volume":21.850000381469727},{"timestamp":1742396220000,"open":13.2839,"high":13.2842,"low":13.2804,"close":13.2806,"volume":20.969999313354492},{"timestamp":1742396280000,"open":13.2804,"high":13.2814,"low":13.2793,"close":13.2808,"volume":64.88999938964844},{"timestamp":1742396340000,"open":13.2807,"high":13.281,"low":13.2775,"close":13.2779,"volume":37.2400016784668},{"timestamp":1742396400000,"open":13.2783,"high":13.2784,"low":13.2759,"close":13.2783,"volume":33.939998626708984},{"timestamp":1742396460000,"open":13.2779,"high":13.2809,"low":13.2778,"close":13.2805,"volume":28.969999313354492},{"timestamp":1742396520000,"open":13.2806,"high":13.2811,"low":13.2791,"close":13.2793,"volume":30.079999923706055},{"timestamp":1742396580000,"open":13.2792,"high":13.2793,"low":13.2766,"close":13.2767,"volume":23.09000015258789},{"timestamp":1742396640000,"open":13.2766,"high":13.2767,"low":13.2748,"close":13.2754,"volume":22.3799991607666},{"timestamp":1742396700000,"open":13.2755,"high":13.2761,"low":13.2739,"close":13.2749,"volume":32.099998474121094},{"timestamp":1742396760000,"open":13.2752,"high":13.2777,"low":13.2752,"close":13.2769,"volume":24.469999313354492},{"timestamp":1742396820000,"open":13.2769,"high":13.2769,"low":13.2755,"close":13.2758,"volume":9.800000190734863},{"timestamp":1742396880000,"open":13.276,"high":13.2773,"low":13.2759,"close":13.2765,"volume":19.709999084472656},{"timestamp":1742396940000,"open":13.2763,"high":13.2797,"low":13.2761,"close":13.2792,"volume":34.45000076293945},{"timestamp":1742397000000,"open":13.2792,"high":13.2808,"low":13.2785,"close":13.2807,"volume":47.79999923706055},{"timestamp":1742397060000,"open":13.2808,"high":13.2831,"low":13.2802,"close":13.2802,"volume":43.36000061035156},{"timestamp":1742397120000,"open":13.28,"high":13.281,"low":13.2794,"close":13.2805,"volume":17.579999923706055},{"timestamp":1742397180000,"open":13.2807,"high":13.2819,"low":13.2806,"close":13.2816,"volume":20.729999542236328},{"timestamp":1742397240000,"open":13.2816,"high":13.2834,"low":13.2807,"close":13.2827,"volume":42.849998474121094},{"timestamp":1742397300000,"open":13.2827,"high":13.2848,"low":13.2827,"close":13.2841,"volume":31.489999771118164},{"timestamp":1742397360000,"open":13.2842,"high":13.2849,"low":13.2825,"close":13.2831,"volume":22.420000076293945},{"timestamp":1742397420000,"open":13.2832,"high":13.2853,"low":13.2831,"close":13.2834,"volume":34.099998474121094},{"timestamp":1742397480000,"open":13.2838,"high":13.286,"low":13.2822,"close":13.2854,"volume":86.77999877929688},{"timestamp":1742397540000,"open":13.2855,"high":13.2862,"low":13.2841,"close":13.2849,"volume":77.73999786376953},{"timestamp":1742397600000,"open":13.2848,"high":13.2854,"low":13.2834,"close":13.2836,"volume":21.56999969482422},{"timestamp":1742397660000,"open":13.2824,"high":13.283,"low":13.2807,"close":13.2807,"volume":17.31999969482422},{"timestamp":1742397720000,"open":13.2808,"high":13.2818,"low":13.2806,"close":13.2815,"volume":41.06999969482422},{"timestamp":1742397780000,"open":13.2821,"high":13.2826,"low":13.2814,"close":13.2824,"volume":14.630000114440918},{"timestamp":1742397840000,"open":13.2825,"high":13.2825,"low":13.2816,"close":13.282,"volume":16.260000228881836},{"timestamp":1742397900000,"open":13.282,"high":13.2827,"low":13.2817,"close":13.2826,"volume":23.510000228881836},{"timestamp":1742397960000,"open":13.2827,"high":13.2828,"low":13.2809,"close":13.2813,"volume":22.639999389648438},{"timestamp":1742398020000,"open":13.2812,"high":13.2817,"low":13.2792,"close":13.2792,"volume":33.91999816894531},{"timestamp":1742398080000,"open":13.2792,"high":13.2807,"low":13.2789,"close":13.28,"volume":50.849998474121094},{"timestamp":1742398140000,"open":13.2795,"high":13.2812,"low":13.2792,"close":13.2801,"volume":76.29000091552734},{"timestamp":1742398200000,"open":13.2804,"high":13.2808,"low":13.2759,"close":13.2774,"volume":45.52000045776367},{"timestamp":1742398260000,"open":13.2774,"high":13.2782,"low":13.2748,"close":13.2751,"volume":29.799999237060547},{"timestamp":1742398320000,"open":13.2751,"high":13.2798,"low":13.275,"close":13.2779,"volume":38.84000015258789},{"timestamp":1742398380000,"open":13.2779,"high":13.2791,"low":13.2774,"close":13.2791,"volume":23.040000915527344},{"timestamp":1742398440000,"open":13.2791,"high":13.2818,"low":13.2764,"close":13.2805,"volume":34.45000076293945},{"timestamp":1742398500000,"open":13.2808,"high":13.2824,"low":13.2806,"close":13.2807,"volume":32.63999938964844},{"timestamp":1742398560000,"open":13.2808,"high":13.2809,"low":13.2793,"close":13.2802,"volume":26.6200008392334},{"timestamp":1742398620000,"open":13.28,"high":13.281,"low":13.279,"close":13.2792,"volume":27.200000762939453},{"timestamp":1742398680000,"open":13.2793,"high":13.2811,"low":13.2779,"close":13.2801,"volume":34.880001068115234},{"timestamp":1742398740000,"open":13.2801,"high":13.2815,"low":13.2776,"close":13.2779,"volume":51.18000030517578},{"timestamp":1742398800000,"open":13.278,"high":13.2812,"low":13.278,"close":13.2803,"volume":22.700000762939453},{"timestamp":1742398860000,"open":13.2803,"high":13.2819,"low":13.2795,"close":13.2818,"volume":28.709999084472656},{"timestamp":1742398920000,"open":13.2821,"high":13.2825,"low":13.2801,"close":13.2811,"volume":29.360000610351562},{"timestamp":1742398980000,"open":13.2807,"high":13.2811,"low":13.2794,"close":13.2807,"volume":28.889999389648438},{"timestamp":1742399040000,"open":13.2803,"high":13.2822,"low":13.2795,"close":13.2822,"volume":26.850000381469727},{"timestamp":1742399100000,"open":13.2821,"high":13.284,"low":13.2819,"close":13.283,"volume":31.100000381469727},{"timestamp":1742399160000,"open":13.283,"high":13.2839,"low":13.2827,"close":13.2829,"volume":24.59000015258789},{"timestamp":1742399220000,"open":13.2831,"high":13.2835,"low":13.2812,"close":13.2821,"volume":25.290000915527344},{"timestamp":1742399280000,"open":13.2818,"high":13.2821,"low":13.2802,"close":13.2807,"volume":24.469999313354492},{"timestamp":1742399340000,"open":13.2807,"high":13.2829,"low":13.28,"close":13.2813,"volume":33.540000915527344},{"timestamp":1742399400000,"open":13.2814,"high":13.2858,"low":13.2814,"close":13.2853,"volume":23.290000915527344},{"timestamp":1742399460000,"open":13.2854,"high":13.2858,"low":13.2843,"close":13.2855,"volume":22.940000534057617},{"timestamp":1742399520000,"open":13.2852,"high":13.2863,"low":13.2838,"close":13.2857,"volume":22.959999084472656},{"timestamp":1742399580000,"open":13.2856,"high":13.2857,"low":13.2833,"close":13.2848,"volume":38.7400016784668},{"timestamp":1742399640000,"open":13.285,"high":13.2857,"low":13.2826,"close":13.2826,"volume":22.829999923706055},{"timestamp":1742399700000,"open":13.2827,"high":13.2851,"low":13.2826,"close":13.2841,"volume":32.4900016784668},{"timestamp":1742399760000,"open":13.2837,"high":13.2881,"low":13.2837,"close":13.2869,"volume":40.4900016784668},{"timestamp":1742399820000,"open":13.2869,"high":13.2874,"low":13.2848,"close":13.2856,"volume":43.779998779296875},{"timestamp":1742399880000,"open":13.2857,"high":13.2882,"low":13.2853,"close":13.2871,"volume":64.8499984741211},{"timestamp":1742399940000,"open":13.287,"high":13.2875,"low":13.2862,"close":13.2873,"volume":46.65999984741211},{"timestamp":1742400000000,"open":13.2871,"high":13.2874,"low":13.2849,"close":13.2866,"volume":77.81999969482422},{"timestamp":1742400060000,"open":13.2863,"high":13.2868,"low":13.2853,"close":13.2862,"volume":49.459999084472656},{"timestamp":1742400120000,"open":13.286,"high":13.2872,"low":13.2853,"close":13.2858,"volume":36.470001220703125},{"timestamp":1742400180000,"open":13.286,"high":13.2885,"low":13.286,"close":13.2881,"volume":34.20000076293945},{"timestamp":1742400240000,"open":13.2882,"high":13.2925,"low":13.2882,"close":13.2925,"volume":33.560001373291016},{"timestamp":1742400300000,"open":13.2924,"high":13.2928,"low":13.2899,"close":13.2919,"volume":28.309999465942383},{"timestamp":1742400360000,"open":13.2924,"high":13.2934,"low":13.2921,"close":13.2934,"volume":19.989999771118164},{"timestamp":1742400420000,"open":13.2935,"high":13.2935,"low":13.2882,"close":13.2887,"volume":49.40999984741211},{"timestamp":1742400480000,"open":13.2888,"high":13.29,"low":13.2844,"close":13.2852,"volume":44.09000015258789},{"timestamp":1742400540000,"open":13.2855,"high":13.2857,"low":13.284,"close":13.2848,"volume":57.029998779296875},{"timestamp":1742400600000,"open":13.2847,"high":13.2854,"low":13.2833,"close":13.2834,"volume":17.34000015258789},{"timestamp":1742400660000,"open":13.2832,"high":13.2848,"low":13.2827,"close":13.2844,"volume":35.68000030517578},{"timestamp":1742400720000,"open":13.2845,"high":13.2873,"low":13.2845,"close":13.2859,"volume":30.700000762939453},{"timestamp":1742400780000,"open":13.2859,"high":13.2873,"low":13.2853,"close":13.2868,"volume":14.109999656677246},{"timestamp":1742400840000,"open":13.2865,"high":13.287,"low":13.2839,"close":13.284,"volume":22.959999084472656},{"timestamp":1742400900000,"open":13.2843,"high":13.2843,"low":13.28,"close":13.283,"volume":23.59000015258789},{"timestamp":1742400960000,"open":13.283,"high":13.2863,"low":13.281,"close":13.2858,"volume":18.559999465942383},{"timestamp":1742401020000,"open":13.2863,"high":13.2879,"low":13.2858,"close":13.2866,"volume":17.790000915527344},{"timestamp":1742401080000,"open":13.2868,"high":13.2874,"low":13.285,"close":13.2856,"volume":13.989999771118164},{"timestamp":1742401140000,"open":13.2854,"high":13.286,"low":13.285,"close":13.2855,"volume":9.079999923706055},{"timestamp":1742401200000,"open":13.2857,"high":13.2858,"low":13.2845,"close":13.2846,"volume":10.65999984741211},{"timestamp":1742401260000,"open":13.2849,"high":13.2867,"low":13.2845,"close":13.2866,"volume":12.020000457763672},{"timestamp":1742401320000,"open":13.2865,"high":13.2872,"low":13.2863,"close":13.2866,"volume":13.1899995803833},{"timestamp":1742401380000,"open":13.286,"high":13.2871,"low":13.2856,"close":13.2865,"volume":12.899999618530273},{"timestamp":1742401440000,"open":13.2862,"high":13.2871,"low":13.284,"close":13.2846,"volume":17.670000076293945},{"timestamp":1742401500000,"open":13.2849,"high":13.2861,"low":13.2845,"close":13.2851,"volume":13.859999656677246},{"timestamp":1742401560000,"open":13.2852,"high":13.2868,"low":13.2849,"close":13.2864,"volume":10.739999771118164},{"timestamp":1742401620000,"open":13.2866,"high":13.2872,"low":13.2856,"close":13.2863,"volume":17.360000610351562},{"timestamp":1742401680000,"open":13.286,"high":13.287,"low":13.2858,"close":13.2859,"volume":9.569999694824219},{"timestamp":1742401740000,"open":13.2861,"high":13.2866,"low":13.285,"close":13.2856,"volume":11.8100004196167},{"timestamp":1742401800000,"open":13.2853,"high":13.2855,"low":13.2836,"close":13.2844,"volume":15.90999984741211},{"timestamp":1742401860000,"open":13.2844,"high":13.2858,"low":13.2839,"close":13.2858,"volume":9.369999885559082},{"timestamp":1742401920000,"open":13.2856,"high":13.287,"low":13.2851,"close":13.2868,"volume":13.710000038146973},{"timestamp":1742401980000,"open":13.2867,"high":13.2884,"low":13.2857,"close":13.2884,"volume":16.040000915527344},{"timestamp":1742402040000,"open":13.2883,"high":13.2905,"low":13.2879,"close":13.2905,"volume":50.5},{"timestamp":1742402100000,"open":13.2906,"high":13.2919,"low":13.2905,"close":13.2909,"volume":40.130001068115234},{"timestamp":1742402160000,"open":13.2905,"high":13.2908,"low":13.2894,"close":13.2897,"volume":10.010000228881836},{"timestamp":1742402220000,"open":13.2897,"high":13.2898,"low":13.2887,"close":13.2893,"volume":7.599999904632568},{"timestamp":1742402280000,"open":13.2896,"high":13.2896,"low":13.288,"close":13.288,"volume":9.3100004196167},{"timestamp":1742402340000,"open":13.2881,"high":13.2882,"low":13.2868,"close":13.2868,"volume":9.770000457763672},{"timestamp":1742402400000,"open":13.287,"high":13.2891,"low":13.2866,"close":13.2887,"volume":13.199999809265137},{"timestamp":1742402460000,"open":13.2887,"high":13.2894,"low":13.287,"close":13.287,"volume":9.430000305175781},{"timestamp":1742402520000,"open":13.2872,"high":13.2899,"low":13.2871,"close":13.2893,"volume":33.08000183105469},{"timestamp":1742402580000,"open":13.2889,"high":13.2902,"low":13.288,"close":13.2884,"volume":85.98999786376953},{"timestamp":1742402640000,"open":13.2884,"high":13.2884,"low":13.2869,"close":13.2872,"volume":48.849998474121094},{"timestamp":1742402700000,"open":13.2875,"high":13.288,"low":13.2849,"close":13.2849,"volume":26.889999389648438},{"timestamp":1742402760000,"open":13.285,"high":13.2864,"low":13.2846,"close":13.2849,"volume":29.06999969482422},{"timestamp":1742402820000,"open":13.2846,"high":13.286,"low":13.2846,"close":13.2852,"volume":13.609999656677246},{"timestamp":1742402880000,"open":13.2849,"high":13.2857,"low":13.2845,"close":13.2852,"volume":25.229999542236328},{"timestamp":1742402940000,"open":13.2855,"high":13.2861,"low":13.2845,"close":13.2846,"volume":15.779999732971191},{"timestamp":1742403000000,"open":13.2845,"high":13.2866,"low":13.2838,"close":13.2864,"volume":57.349998474121094},{"timestamp":1742403060000,"open":13.2862,"high":13.2884,"low":13.2852,"close":13.286,"volume":73.66999816894531},{"timestamp":1742403120000,"open":13.2862,"high":13.2872,"low":13.2855,"close":13.286,"volume":56.849998474121094},{"timestamp":1742403180000,"open":13.2857,"high":13.2861,"low":13.2844,"close":13.2849,"volume":35.88999938964844},{"timestamp":1742403240000,"open":13.2848,"high":13.2859,"low":13.2848,"close":13.2858,"volume":11.029999732971191},{"timestamp":1742403300000,"open":13.2855,"high":13.2855,"low":13.2846,"close":13.2846,"volume":8.989999771118164},{"timestamp":1742403360000,"open":13.2846,"high":13.285,"low":13.2833,"close":13.2839,"volume":7.96999979019165},{"timestamp":1742403420000,"open":13.284,"high":13.2841,"low":13.2832,"close":13.2833,"volume":10.520000457763672},{"timestamp":1742403480000,"open":13.2827,"high":13.2836,"low":13.2822,"close":13.2824,"volume":20.15999984741211},{"timestamp":1742403540000,"open":13.2821,"high":13.2834,"low":13.2818,"close":13.2821,"volume":24.43000030517578},{"timestamp":1742403600000,"open":13.2821,"high":13.2834,"low":13.2821,"close":13.2825,"volume":26.5},{"timestamp":1742403660000,"open":13.2828,"high":13.2835,"low":13.2822,"close":13.2827,"volume":55.119998931884766},{"timestamp":1742403720000,"open":13.2827,"high":13.2832,"low":13.2762,"close":13.2818,"volume":11.470000267028809},{"timestamp":1742403780000,"open":13.2818,"high":13.2832,"low":13.2798,"close":13.2831,"volume":12.619999885559082},{"timestamp":1742403840000,"open":13.283,"high":13.2853,"low":13.2826,"close":13.2852,"volume":40.970001220703125},{"timestamp":1742403900000,"open":13.2855,"high":13.2856,"low":13.2848,"close":13.2854,"volume":54.27000045776367},{"timestamp":1742403960000,"open":13.285,"high":13.2852,"low":13.284,"close":13.284,"volume":45.720001220703125},{"timestamp":1742404020000,"open":13.284,"high":13.2848,"low":13.282,"close":13.2833,"volume":20.440000534057617},{"timestamp":1742404080000,"open":13.2833,"high":13.2833,"low":13.2818,"close":13.2818,"volume":96.9000015258789},{"timestamp":1742404140000,"open":13.2818,"high":13.2846,"low":13.2816,"close":13.2841,"volume":98.13999938964844},{"timestamp":1742404200000,"open":13.2839,"high":13.2844,"low":13.2813,"close":13.2844,"volume":65.16999816894531},{"timestamp":1742404260000,"open":13.2847,"high":13.2863,"low":13.2836,"close":13.2863,"volume":73.76000213623047},{"timestamp":1742404320000,"open":13.2859,"high":13.2866,"low":13.2817,"close":13.2817,"volume":82.3499984741211},{"timestamp":1742404380000,"open":13.2821,"high":13.2833,"low":13.2817,"close":13.2833,"volume":54.66999816894531},{"timestamp":1742404440000,"open":13.2828,"high":13.2842,"low":13.2819,"close":13.2842,"volume":64.25},{"timestamp":1742404500000,"open":13.2843,"high":13.2879,"low":13.2835,"close":13.2871,"volume":59.02000045776367},{"timestamp":1742404560000,"open":13.2871,"high":13.2887,"low":13.2868,"close":13.288,"volume":74.31999969482422},{"timestamp":1742404620000,"open":13.288,"high":13.2886,"low":13.2857,"close":13.2872,"volume":75.98999786376953},{"timestamp":1742404680000,"open":13.2875,"high":13.2876,"low":13.2853,"close":13.2868,"volume":75.20999908447266},{"timestamp":1742404740000,"open":13.2868,"high":13.2873,"low":13.2859,"close":13.2869,"volume":72.29000091552734},{"timestamp":1742404800000,"open":13.287,"high":13.2886,"low":13.2869,"close":13.2874,"volume":51.90999984741211},{"timestamp":1742404860000,"open":13.2874,"high":13.2874,"low":13.2858,"close":13.287,"volume":12.3100004196167},{"timestamp":1742404920000,"open":13.287,"high":13.289,"low":13.2868,"close":13.2888,"volume":54.880001068115234},{"timestamp":1742404980000,"open":13.2892,"high":13.2894,"low":13.2881,"close":13.289,"volume":8.770000457763672},{"timestamp":1742405040000,"open":13.289,"high":13.2899,"low":13.2879,"close":13.2894,"volume":23.850000381469727},{"timestamp":1742405100000,"open":13.29,"high":13.2924,"low":13.2894,"close":13.2913,"volume":48.09000015258789},{"timestamp":1742405160000,"open":13.2915,"high":13.2922,"low":13.2886,"close":13.2906,"volume":34.5099983215332},{"timestamp":1742405220000,"open":13.2901,"high":13.2905,"low":13.2881,"close":13.2887,"volume":38.5099983215332},{"timestamp":1742405280000,"open":13.2889,"high":13.2897,"low":13.288,"close":13.2891,"volume":56.939998626708984},{"timestamp":1742405340000,"open":13.2892,"high":13.2899,"low":13.2878,"close":13.2891,"volume":25.280000686645508},{"timestamp":1742405400000,"open":13.2891,"high":13.2912,"low":13.288,"close":13.2901,"volume":34.599998474121094},{"timestamp":1742405460000,"open":13.2906,"high":13.2926,"low":13.2889,"close":13.291,"volume":24.139999389648438},{"timestamp":1742405520000,"open":13.2915,"high":13.2915,"low":13.2893,"close":13.2896,"volume":21.450000762939453},{"timestamp":1742405580000,"open":13.2895,"high":13.2915,"low":13.2894,"close":13.2904,"volume":16.8700008392334},{"timestamp":1742405640000,"open":13.2908,"high":13.2921,"low":13.2905,"close":13.2914,"volume":28.90999984741211},{"timestamp":1742405700000,"open":13.2915,"high":13.2934,"low":13.2913,"close":13.2932,"volume":58.470001220703125},{"timestamp":1742405760000,"open":13.293,"high":13.2964,"low":13.293,"close":13.2959,"volume":45.709999084472656},{"timestamp":1742405820000,"open":13.2958,"high":13.2966,"low":13.2942,"close":13.2959,"volume":33.91999816894531},{"timestamp":1742405880000,"open":13.2958,"high":13.2974,"low":13.2952,"close":13.297,"volume":13.359999656677246},{"timestamp":1742405940000,"open":13.2963,"high":13.2963,"low":13.2916,"close":13.2924,"volume":18.43000030517578},{"timestamp":1742406000000,"open":13.2923,"high":13.2945,"low":13.2913,"close":13.2945,"volume":12.149999618530273},{"timestamp":1742406060000,"open":13.2944,"high":13.2944,"low":13.2911,"close":13.2917,"volume":13.640000343322754},{"timestamp":1742406120000,"open":13.292,"high":13.2928,"low":13.2907,"close":13.2914,"volume":28.729999542236328},{"timestamp":1742406180000,"open":13.2917,"high":13.292,"low":13.2897,"close":13.2908,"volume":40.939998626708984},{"timestamp":1742406240000,"open":13.2907,"high":13.2936,"low":13.2902,"close":13.2903,"volume":49.91999816894531},{"timestamp":1742406300000,"open":13.2907,"high":13.2909,"low":13.2882,"close":13.2882,"volume":37.31999969482422},{"timestamp":1742406360000,"open":13.2883,"high":13.2884,"low":13.2853,"close":13.2859,"volume":44.099998474121094},{"timestamp":1742406420000,"open":13.2858,"high":13.2889,"low":13.2857,"close":13.2883,"volume":36.9900016784668},{"timestamp":1742406480000,"open":13.2885,"high":13.2895,"low":13.2876,"close":13.289,"volume":68.30000305175781},{"timestamp":1742406540000,"open":13.2891,"high":13.291,"low":13.289,"close":13.2906,"volume":72.30000305175781},{"timestamp":1742406600000,"open":13.2905,"high":13.2925,"low":13.2888,"close":13.2922,"volume":37.38999938964844},{"timestamp":1742406660000,"open":13.292,"high":13.2924,"low":13.2897,"close":13.29,"volume":21.68000030517578},{"timestamp":1742406720000,"open":13.2906,"high":13.2909,"low":13.2877,"close":13.2908,"volume":29.540000915527344},{"timestamp":1742406780000,"open":13.2899,"high":13.2913,"low":13.2889,"close":13.2891,"volume":38.060001373291016},{"timestamp":1742406840000,"open":13.2896,"high":13.2919,"low":13.2866,"close":13.2872,"volume":36.63999938964844},{"timestamp":1742406900000,"open":13.2874,"high":13.289,"low":13.2837,"close":13.2843,"volume":51.040000915527344},{"timestamp":1742406960000,"open":13.2837,"high":13.284,"low":13.2815,"close":13.2827,"volume":26.15999984741211},{"timestamp":1742407020000,"open":13.2831,"high":13.2835,"low":13.2817,"close":13.282,"volume":17.940000534057617},{"timestamp":1742407080000,"open":13.282,"high":13.2825,"low":13.2791,"close":13.2803,"volume":33.150001525878906},{"timestamp":1742407140000,"open":13.2807,"high":13.2808,"low":13.2743,"close":13.2744,"volume":81.94000244140625},{"timestamp":1742407200000,"open":13.2695,"high":13.2843,"low":13.2686,"close":13.2797,"volume":71.48999786376953},{"timestamp":1742407260000,"open":13.2797,"high":13.2838,"low":13.2766,"close":13.2787,"volume":90.55999755859375},{"timestamp":1742407320000,"open":13.2788,"high":13.2844,"low":13.2767,"close":13.2818,"volume":41.31999969482422},{"timestamp":1742407380000,"open":13.2823,"high":13.2836,"low":13.2792,"close":13.2792,"volume":53.52000045776367},{"timestamp":1742407440000,"open":13.2794,"high":13.2818,"low":13.2765,"close":13.2791,"volume":46.970001220703125},{"timestamp":1742407500000,"open":13.2791,"high":13.2797,"low":13.2724,"close":13.2742,"volume":127.76000213623047},{"timestamp":1742407560000,"open":13.2742,"high":13.2773,"low":13.2723,"close":13.2725,"volume":193.64999389648438},{"timestamp":1742407620000,"open":13.2727,"high":13.2799,"low":13.2727,"close":13.2758,"volume":326.0799865722656},{"timestamp":1742407680000,"open":13.2771,"high":13.2793,"low":13.2758,"close":13.2768,"volume":143.9499969482422},{"timestamp":1742407740000,"open":13.2768,"high":13.2776,"low":13.2728,"close":13.2757,"volume":73.08999633789062},{"timestamp":1742407800000,"open":13.2756,"high":13.2778,"low":13.2737,"close":13.2756,"volume":84.61000061035156},{"timestamp":1742407860000,"open":13.2756,"high":13.2785,"low":13.2735,"close":13.2769,"volume":88.6500015258789},{"timestamp":1742407920000,"open":13.2764,"high":13.2809,"low":13.2754,"close":13.28,"volume":269.9599914550781},{"timestamp":1742407980000,"open":13.279,"high":13.2828,"low":13.2783,"close":13.2802,"volume":423.2200012207031},{"timestamp":1742408040000,"open":13.2796,"high":13.2828,"low":13.2787,"close":13.2822,"volume":262.239990234375},{"timestamp":1742408100000,"open":13.2824,"high":13.2847,"low":13.281,"close":13.2839,"volume":258.9100036621094},{"timestamp":1742408160000,"open":13.2833,"high":13.284,"low":13.2802,"close":13.2815,"volume":260.32000732421875},{"timestamp":1742408220000,"open":13.2812,"high":13.284,"low":13.2802,"close":13.2822,"volume":226.8699951171875},{"timestamp":1742408280000,"open":13.2831,"high":13.2837,"low":13.2803,"close":13.2813,"volume":276.489990234375},{"timestamp":1742408340000,"open":13.2805,"high":13.2834,"low":13.2802,"close":13.2825,"volume":270.4100036621094},{"timestamp":1742408400000,"open":13.2826,"high":13.2869,"low":13.2813,"close":13.2867,"volume":253.22000122070312},{"timestamp":1742408460000,"open":13.2869,"high":13.2873,"low":13.286,"close":13.2866,"volume":225.42999267578125},{"timestamp":1742408520000,"open":13.2866,"high":13.2884,"low":13.2849,"close":13.2865,"volume":271.1700134277344},{"timestamp":1742408580000,"open":13.2866,"high":13.2879,"low":13.285,"close":13.2854,"volume":229.94000244140625},{"timestamp":1742408640000,"open":13.2854,"high":13.2871,"low":13.2828,"close":13.2865,"volume":120.62000274658203},{"timestamp":1742408700000,"open":13.2862,"high":13.2872,"low":13.2825,"close":13.2835,"volume":54.52000045776367},{"timestamp":1742408760000,"open":13.2833,"high":13.2864,"low":13.2815,"close":13.2856,"volume":151.67999267578125},{"timestamp":1742408820000,"open":13.286,"high":13.2883,"low":13.2829,"close":13.2839,"volume":173.49000549316406},{"timestamp":1742408880000,"open":13.2839,"high":13.2841,"low":13.2819,"close":13.2835,"volume":37.4900016784668},{"timestamp":1742408940000,"open":13.2836,"high":13.2838,"low":13.2816,"close":13.282,"volume":36.38999938964844},{"timestamp":1742409000000,"open":13.2823,"high":13.2846,"low":13.2817,"close":13.2837,"volume":62.880001068115234},{"timestamp":1742409060000,"open":13.284,"high":13.2859,"low":13.2834,"close":13.2846,"volume":104.08999633789062},{"timestamp":1742409120000,"open":13.2843,"high":13.2861,"low":13.2839,"close":13.2852,"volume":104.18000030517578},{"timestamp":1742409180000,"open":13.2857,"high":13.2876,"low":13.2843,"close":13.2847,"volume":78.27999877929688},{"timestamp":1742409240000,"open":13.2844,"high":13.2858,"low":13.2833,"close":13.2855,"volume":75.66999816894531},{"timestamp":1742409300000,"open":13.2852,"high":13.2863,"low":13.2814,"close":13.2816,"volume":96.62000274658203},{"timestamp":1742409360000,"open":13.2813,"high":13.2885,"low":13.2813,"close":13.288,"volume":99.94000244140625},{"timestamp":1742409420000,"open":13.2881,"high":13.2889,"low":13.2866,"close":13.2886,"volume":49.7599983215332},{"timestamp":1742409480000,"open":13.2889,"high":13.2894,"low":13.2863,"close":13.289,"volume":111.06999969482422},{"timestamp":1742409540000,"open":13.2892,"high":13.2892,"low":13.2846,"close":13.2848,"volume":84.2699966430664},{"timestamp":1742409600000,"open":13.2851,"high":13.2877,"low":13.2821,"close":13.2838,"volume":104.55000305175781},{"timestamp":1742409660000,"open":13.2842,"high":13.2864,"low":13.2823,"close":13.2832,"volume":52.31999969482422},{"timestamp":1742409720000,"open":13.283,"high":13.2876,"low":13.2815,"close":13.2876,"volume":86.29000091552734},{"timestamp":1742409780000,"open":13.2876,"high":13.2906,"low":13.2842,"close":13.29,"volume":128.00999450683594},{"timestamp":1742409840000,"open":13.2898,"high":13.2907,"low":13.2884,"close":13.2891,"volume":167.17999267578125},{"timestamp":1742409900000,"open":13.2895,"high":13.2934,"low":13.2885,"close":13.2907,"volume":70.19000244140625},{"timestamp":1742409960000,"open":13.2907,"high":13.2931,"low":13.2899,"close":13.2911,"volume":98.5},{"timestamp":1742410020000,"open":13.2902,"high":13.2918,"low":13.2887,"close":13.2889,"volume":48.599998474121094},{"timestamp":1742410080000,"open":13.2887,"high":13.2916,"low":13.2878,"close":13.2897,"volume":51.63999938964844},{"timestamp":1742410140000,"open":13.2898,"high":13.2907,"low":13.2868,"close":13.2898,"volume":261.7900085449219},{"timestamp":1742410200000,"open":13.2898,"high":13.2916,"low":13.2884,"close":13.2908,"volume":214.61000061035156},{"timestamp":1742410260000,"open":13.2911,"high":13.293,"low":13.2897,"close":13.2917,"volume":208.22000122070312},{"timestamp":1742410320000,"open":13.292,"high":13.2929,"low":13.2906,"close":13.2925,"volume":109.38999938964844},{"timestamp":1742410380000,"open":13.2919,"high":13.2971,"low":13.2917,"close":13.2968,"volume":148.05999755859375},{"timestamp":1742410440000,"open":13.297,"high":13.2991,"low":13.2962,"close":13.2977,"volume":227.08999633789062},{"timestamp":1742410500000,"open":13.2974,"high":13.2992,"low":13.2965,"close":13.2977,"volume":230.5},{"timestamp":1742410560000,"open":13.2972,"high":13.2973,"low":13.2924,"close":13.2937,"volume":261.67999267578125},{"timestamp":1742410620000,"open":13.293,"high":13.2955,"low":13.2918,"close":13.2933,"volume":82.63999938964844},{"timestamp":1742410680000,"open":13.2923,"high":13.2968,"low":13.2923,"close":13.2965,"volume":75.9800033569336},{"timestamp":1742410740000,"open":13.2967,"high":13.2976,"low":13.2929,"close":13.2937,"volume":68.38999938964844},{"timestamp":1742410800000,"open":13.2939,"high":13.2967,"low":13.2921,"close":13.2949,"volume":82.91999816894531},{"timestamp":1742410860000,"open":13.2943,"high":13.299,"low":13.2936,"close":13.2987,"volume":73.61000061035156},{"timestamp":1742410920000,"open":13.2985,"high":13.3006,"low":13.2977,"close":13.2983,"volume":85.13999938964844},{"timestamp":1742410980000,"open":13.2982,"high":13.3008,"low":13.2969,"close":13.2986,"volume":52.08000183105469},{"timestamp":1742411040000,"open":13.2984,"high":13.3015,"low":13.2983,"close":13.3005,"volume":114.73999786376953},{"timestamp":1742411100000,"open":13.3006,"high":13.3035,"low":13.2995,"close":13.3026,"volume":123.4000015258789},{"timestamp":1742411160000,"open":13.3012,"high":13.3031,"low":13.2993,"close":13.3025,"volume":80.37000274658203},{"timestamp":1742411220000,"open":13.3021,"high":13.3037,"low":13.3018,"close":13.3028,"volume":50.75},{"timestamp":1742411280000,"open":13.3023,"high":13.308,"low":13.3019,"close":13.3059,"volume":53.959999084472656},{"timestamp":1742411340000,"open":13.3057,"high":13.3102,"low":13.3052,"close":13.3094,"volume":51.79999923706055},{"timestamp":1742411400000,"open":13.3086,"high":13.3094,"low":13.3056,"close":13.3056,"volume":56.4900016784668},{"timestamp":1742411460000,"open":13.3062,"high":13.3092,"low":13.305,"close":13.3063,"volume":46.81999969482422},{"timestamp":1742411520000,"open":13.3064,"high":13.3079,"low":13.3041,"close":13.3058,"volume":54.33000183105469},{"timestamp":1742411580000,"open":13.3058,"high":13.3067,"low":13.3035,"close":13.3053,"volume":53.02000045776367},{"timestamp":1742411640000,"open":13.3054,"high":13.3095,"low":13.3048,"close":13.308,"volume":62.599998474121094},{"timestamp":1742411700000,"open":13.3078,"high":13.3098,"low":13.3046,"close":13.3059,"volume":52.439998626708984},{"timestamp":1742411760000,"open":13.3057,"high":13.3091,"low":13.3057,"close":13.3087,"volume":145.24000549316406},{"timestamp":1742411820000,"open":13.3081,"high":13.3103,"low":13.3068,"close":13.3096,"volume":171.86000061035156},{"timestamp":1742411880000,"open":13.3097,"high":13.3161,"low":13.3081,"close":13.3141,"volume":207.47999572753906},{"timestamp":1742411940000,"open":13.314,"high":13.3147,"low":13.3116,"close":13.312,"volume":154.6999969482422},{"timestamp":1742412000000,"open":13.3119,"high":13.312,"low":13.307,"close":13.3088,"volume":77.86000061035156},{"timestamp":1742412060000,"open":13.3094,"high":13.3122,"low":13.3082,"close":13.3092,"volume":46.91999816894531},{"timestamp":1742412120000,"open":13.3095,"high":13.3151,"low":13.309,"close":13.3131,"volume":47.13999938964844},{"timestamp":1742412180000,"open":13.3121,"high":13.3145,"low":13.3107,"close":13.3122,"volume":59.27000045776367},{"timestamp":1742412240000,"open":13.3127,"high":13.3169,"low":13.312,"close":13.3169,"volume":50.56999969482422},{"timestamp":1742412300000,"open":13.317,"high":13.318,"low":13.3151,"close":13.3158,"volume":46.61000061035156},{"timestamp":1742412360000,"open":13.3157,"high":13.3173,"low":13.3142,"close":13.3168,"volume":36.90999984741211},{"timestamp":1742412420000,"open":13.3167,"high":13.3167,"low":13.3127,"close":13.3145,"volume":56.209999084472656},{"timestamp":1742412480000,"open":13.3145,"high":13.3161,"low":13.3122,"close":13.3145,"volume":54.22999954223633},{"timestamp":1742412540000,"open":13.3146,"high":13.3158,"low":13.3132,"close":13.3147,"volume":44.400001525878906},{"timestamp":1742412600000,"open":13.3142,"high":13.3173,"low":13.3119,"close":13.3156,"volume":68.01000213623047},{"timestamp":1742412660000,"open":13.3162,"high":13.3206,"low":13.3154,"close":13.3164,"volume":58},{"timestamp":1742412720000,"open":13.3165,"high":13.3183,"low":13.3133,"close":13.3141,"volume":48.33000183105469},{"timestamp":1742412780000,"open":13.3135,"high":13.3144,"low":13.3107,"close":13.3107,"volume":45.349998474121094},{"timestamp":1742412840000,"open":13.3104,"high":13.3123,"low":13.3097,"close":13.3114,"volume":34.290000915527344},{"timestamp":1742412900000,"open":13.3114,"high":13.3124,"low":13.3095,"close":13.3106,"volume":34.83000183105469},{"timestamp":1742412960000,"open":13.3105,"high":13.3137,"low":13.3104,"close":13.3128,"volume":27.219999313354492},{"timestamp":1742413020000,"open":13.3128,"high":13.313,"low":13.31,"close":13.3112,"volume":36.310001373291016},{"timestamp":1742413080000,"open":13.3109,"high":13.3148,"low":13.3106,"close":13.3139,"volume":38.709999084472656},{"timestamp":1742413140000,"open":13.3136,"high":13.3152,"low":13.3123,"close":13.3142,"volume":35.310001373291016},{"timestamp":1742413200000,"open":13.3142,"high":13.3159,"low":13.3126,"close":13.3143,"volume":42.77000045776367},{"timestamp":1742413260000,"open":13.3143,"high":13.3168,"low":13.3134,"close":13.3157,"volume":45.619998931884766},{"timestamp":1742413320000,"open":13.3157,"high":13.3172,"low":13.3137,"close":13.3147,"volume":44.02000045776367},{"timestamp":1742413380000,"open":13.314,"high":13.3167,"low":13.313,"close":13.3138,"volume":20.350000381469727},{"timestamp":1742413440000,"open":13.3142,"high":13.3175,"low":13.3141,"close":13.3146,"volume":57.66999816894531},{"timestamp":1742413500000,"open":13.3142,"high":13.3158,"low":13.3138,"close":13.3148,"volume":29.200000762939453},{"timestamp":1742413560000,"open":13.3146,"high":13.3164,"low":13.3139,"close":13.3152,"volume":56.40999984741211},{"timestamp":1742413620000,"open":13.3146,"high":13.3159,"low":13.3143,"close":13.3149,"volume":59.150001525878906},{"timestamp":1742413680000,"open":13.3152,"high":13.3161,"low":13.3125,"close":13.3128,"volume":68.51000213623047},{"timestamp":1742413740000,"open":13.3126,"high":13.314,"low":13.3119,"close":13.3131,"volume":69.11000061035156},{"timestamp":1742413800000,"open":13.3124,"high":13.3131,"low":13.3088,"close":13.3101,"volume":60.84000015258789},{"timestamp":1742413860000,"open":13.3099,"high":13.3101,"low":13.3073,"close":13.3087,"volume":38.939998626708984},{"timestamp":1742413920000,"open":13.3084,"high":13.3098,"low":13.3075,"close":13.3091,"volume":11.109999656677246},{"timestamp":1742413980000,"open":13.3092,"high":13.3117,"low":13.309,"close":13.3117,"volume":19.979999542236328},{"timestamp":1742414040000,"open":13.3117,"high":13.312,"low":13.3099,"close":13.311,"volume":24.969999313354492},{"timestamp":1742414100000,"open":13.3108,"high":13.3117,"low":13.3096,"close":13.3111,"volume":32.529998779296875},{"timestamp":1742414160000,"open":13.3112,"high":13.3116,"low":13.3093,"close":13.3115,"volume":30.979999542236328},{"timestamp":1742414220000,"open":13.3112,"high":13.3114,"low":13.3086,"close":13.309,"volume":24.829999923706055},{"timestamp":1742414280000,"open":13.309,"high":13.3113,"low":13.3089,"close":13.311,"volume":46.709999084472656},{"timestamp":1742414340000,"open":13.3111,"high":13.3111,"low":13.3082,"close":13.3098,"volume":58.25},{"timestamp":1742414400000,"open":13.3097,"high":13.3118,"low":13.3079,"close":13.3114,"volume":28.959999084472656},{"timestamp":1742414460000,"open":13.3114,"high":13.3125,"low":13.3111,"close":13.3124,"volume":19.110000610351562},{"timestamp":1742414520000,"open":13.3122,"high":13.3142,"low":13.3122,"close":13.3137,"volume":37.369998931884766},{"timestamp":1742414580000,"open":13.313,"high":13.3144,"low":13.313,"close":13.3134,"volume":15.239999771118164},{"timestamp":1742414640000,"open":13.314,"high":13.314,"low":13.3072,"close":13.3115,"volume":9.920000076293945},{"timestamp":1742414700000,"open":13.3114,"high":13.3115,"low":13.3055,"close":13.3061,"volume":30.59000015258789},{"timestamp":1742414760000,"open":13.3059,"high":13.3126,"low":13.3051,"close":13.3119,"volume":27.84000015258789},{"timestamp":1742414820000,"open":13.3117,"high":13.313,"low":13.3111,"close":13.313,"volume":19.149999618530273},{"timestamp":1742414880000,"open":13.3134,"high":13.3146,"low":13.3128,"close":13.3135,"volume":29.600000381469727},{"timestamp":1742414940000,"open":13.3133,"high":13.3138,"low":13.3124,"close":13.3138,"volume":20.239999771118164},{"timestamp":1742415000000,"open":13.3076,"high":13.3144,"low":13.3075,"close":13.3138,"volume":21.190000534057617},{"timestamp":1742415060000,"open":13.3135,"high":13.3142,"low":13.312,"close":13.314,"volume":21.610000610351562},{"timestamp":1742415120000,"open":13.3143,"high":13.3158,"low":13.3142,"close":13.3146,"volume":23.260000228881836},{"timestamp":1742415180000,"open":13.3146,"high":13.3164,"low":13.3145,"close":13.316,"volume":24.600000381469727},{"timestamp":1742415240000,"open":13.316,"high":13.3173,"low":13.3155,"close":13.3156,"volume":27.719999313354492},{"timestamp":1742415300000,"open":13.316,"high":13.3185,"low":13.3105,"close":13.3182,"volume":40.529998779296875},{"timestamp":1742415360000,"open":13.3186,"high":13.3189,"low":13.3161,"close":13.3166,"volume":36.290000915527344},{"timestamp":1742415420000,"open":13.3161,"high":13.3174,"low":13.3156,"close":13.3161,"volume":36.130001068115234},{"timestamp":1742415480000,"open":13.3164,"high":13.3182,"low":13.315,"close":13.3175,"volume":32.029998779296875},{"timestamp":1742415540000,"open":13.3178,"high":13.3199,"low":13.3117,"close":13.3196,"volume":30.18000030517578},{"timestamp":1742415600000,"open":13.3197,"high":13.3204,"low":13.313,"close":13.313,"volume":34.189998626708984},{"timestamp":1742415660000,"open":13.3135,"high":13.3143,"low":13.3126,"close":13.3133,"volume":25.420000076293945},{"timestamp":1742415720000,"open":13.3139,"high":13.3148,"low":13.3119,"close":13.3121,"volume":30.790000915527344},{"timestamp":1742415780000,"open":13.3116,"high":13.3127,"low":13.3105,"close":13.3112,"volume":25.190000534057617},{"timestamp":1742415840000,"open":13.3114,"high":13.3115,"low":13.3095,"close":13.3104,"volume":16.280000686645508},{"timestamp":1742415900000,"open":13.3103,"high":13.3111,"low":13.31,"close":13.3104,"volume":13.670000076293945},{"timestamp":1742415960000,"open":13.3096,"high":13.3108,"low":13.3096,"close":13.3104,"volume":21.81999969482422},{"timestamp":1742416020000,"open":13.3103,"high":13.3103,"low":13.3084,"close":13.3102,"volume":4.400000095367432},{"timestamp":1742416080000,"open":13.3103,"high":13.3184,"low":13.309,"close":13.3184,"volume":20.40999984741211},{"timestamp":1742416140000,"open":13.3176,"high":13.3184,"low":13.3102,"close":13.3112,"volume":26.200000762939453},{"timestamp":1742416200000,"open":13.3112,"high":13.3118,"low":13.3095,"close":13.3104,"volume":12.199999809265137},{"timestamp":1742416260000,"open":13.3091,"high":13.3178,"low":13.3091,"close":13.3174,"volume":21.68000030517578},{"timestamp":1742416320000,"open":13.3168,"high":13.3179,"low":13.3098,"close":13.3119,"volume":16.969999313354492},{"timestamp":1742416380000,"open":13.3109,"high":13.319,"low":13.3102,"close":13.3184,"volume":15.800000190734863},{"timestamp":1742416440000,"open":13.3183,"high":13.3191,"low":13.3101,"close":13.312,"volume":15.510000228881836},{"timestamp":1742416500000,"open":13.3121,"high":13.3189,"low":13.3101,"close":13.3171,"volume":15.569999694824219},{"timestamp":1742416560000,"open":13.318,"high":13.3186,"low":13.3109,"close":13.312,"volume":98.5199966430664},{"timestamp":1742416620000,"open":13.3107,"high":13.3176,"low":13.3106,"close":13.3173,"volume":79.87999725341797},{"timestamp":1742416680000,"open":13.3175,"high":13.3175,"low":13.3118,"close":13.3136,"volume":71.87999725341797},{"timestamp":1742416740000,"open":13.3137,"high":13.3137,"low":13.3117,"close":13.3123,"volume":20.239999771118164},{"timestamp":1742416800000,"open":13.3131,"high":13.3134,"low":13.3071,"close":13.3134,"volume":82.08000183105469},{"timestamp":1742416860000,"open":13.3136,"high":13.3138,"low":13.3075,"close":13.3102,"volume":66.86000061035156},{"timestamp":1742416920000,"open":13.3102,"high":13.3116,"low":13.3101,"close":13.3111,"volume":14.279999732971191},{"timestamp":1742416980000,"open":13.311,"high":13.3126,"low":13.31,"close":13.3121,"volume":21.219999313354492},{"timestamp":1742417040000,"open":13.3122,"high":13.3142,"low":13.3116,"close":13.3131,"volume":24.780000686645508},{"timestamp":1742417100000,"open":13.3128,"high":13.3128,"low":13.3126,"close":13.3126,"volume":7.75},{"timestamp":1742417160000,"open":13.3133,"high":13.3152,"low":13.3133,"close":13.3149,"volume":24.760000228881836},{"timestamp":1742417220000,"open":13.3146,"high":13.3149,"low":13.3138,"close":13.314,"volume":2},{"timestamp":1742417280000,"open":13.3139,"high":13.314,"low":13.3133,"close":13.3133,"volume":2.4000000953674316},{"timestamp":1742417340000,"open":13.3141,"high":13.3153,"low":13.3133,"close":13.3141,"volume":17.190000534057617},{"timestamp":1742417400000,"open":13.3135,"high":13.3142,"low":13.3126,"close":13.3128,"volume":14.5},{"timestamp":1742417460000,"open":13.3127,"high":13.3145,"low":13.3125,"close":13.3138,"volume":11.760000228881836},{"timestamp":1742417520000,"open":13.3137,"high":13.3139,"low":13.3131,"close":13.3134,"volume":4.079999923706055},{"timestamp":1742417580000,"open":13.3133,"high":13.3136,"low":13.3128,"close":13.3129,"volume":7.650000095367432},{"timestamp":1742417640000,"open":13.3135,"high":13.3141,"low":13.3133,"close":13.3137,"volume":12.15999984741211},{"timestamp":1742417700000,"open":13.3141,"high":13.3147,"low":13.3137,"close":13.3142,"volume":22.700000762939453},{"timestamp":1742417760000,"open":13.3141,"high":13.3176,"low":13.3103,"close":13.3176,"volume":14.359999656677246},{"timestamp":1742417820000,"open":13.3174,"high":13.3174,"low":13.3156,"close":13.3161,"volume":16.149999618530273},{"timestamp":1742417880000,"open":13.3159,"high":13.3184,"low":13.3128,"close":13.3145,"volume":57.63999938964844},{"timestamp":1742417940000,"open":13.314,"high":13.3173,"low":13.3118,"close":13.3118,"volume":43.9900016784668},{"timestamp":1742421600000,"open":13.3182,"high":13.3244,"low":13.3177,"close":13.324,"volume":151.5399932861328},{"timestamp":1742421660000,"open":13.3245,"high":13.3257,"low":13.3227,"close":13.3249,"volume":21.700000762939453},{"timestamp":1742421720000,"open":13.325,"high":13.325,"low":13.3173,"close":13.3187,"volume":6.289999961853027},{"timestamp":1742421780000,"open":13.3191,"high":13.3282,"low":13.3157,"close":13.3267,"volume":39.650001525878906},{"timestamp":1742421840000,"open":13.3264,"high":13.3288,"low":13.3245,"close":13.3265,"volume":18.15999984741211},{"timestamp":1742421900000,"open":13.3265,"high":13.3328,"low":13.3265,"close":13.3324,"volume":122.11000061035156},{"timestamp":1742421960000,"open":13.3324,"high":13.3348,"low":13.3313,"close":13.3347,"volume":24.290000915527344},{"timestamp":1742422020000,"open":13.3339,"high":13.3374,"low":13.3339,"close":13.3351,"volume":20.3799991607666},{"timestamp":1742422080000,"open":13.3352,"high":13.3366,"low":13.3335,"close":13.3346,"volume":17.790000915527344},{"timestamp":1742422140000,"open":13.3349,"high":13.3358,"low":13.333,"close":13.3349,"volume":14.0600004196167},{"timestamp":1742422200000,"open":13.3351,"high":13.3355,"low":13.3309,"close":13.3313,"volume":23.65999984741211},{"timestamp":1742422260000,"open":13.3316,"high":13.333,"low":13.3247,"close":13.3327,"volume":16.020000457763672},{"timestamp":1742422320000,"open":13.3324,"high":13.3329,"low":13.3306,"close":13.3314,"volume":10.729999542236328},{"timestamp":1742422380000,"open":13.3319,"high":13.3332,"low":13.3251,"close":13.3313,"volume":9.619999885559082},{"timestamp":1742422440000,"open":13.3309,"high":13.3333,"low":13.3298,"close":13.3332,"volume":5.210000038146973},{"timestamp":1742422500000,"open":13.333,"high":13.3348,"low":13.328,"close":13.3285,"volume":34.06999969482422},{"timestamp":1742422560000,"open":13.3282,"high":13.3296,"low":13.3281,"close":13.3287,"volume":10.359999656677246},{"timestamp":1742422620000,"open":13.3293,"high":13.3308,"low":13.3285,"close":13.3292,"volume":8.880000114440918},{"timestamp":1742422680000,"open":13.3291,"high":13.3315,"low":13.3291,"close":13.3305,"volume":21.65999984741211},{"timestamp":1742422740000,"open":13.331,"high":13.3313,"low":13.3282,"close":13.3312,"volume":15.970000267028809},{"timestamp":1742422800000,"open":13.3313,"high":13.3325,"low":13.3274,"close":13.3295,"volume":20.06999969482422},{"timestamp":1742422860000,"open":13.329,"high":13.3306,"low":13.329,"close":13.3305,"volume":4.440000057220459},{"timestamp":1742422920000,"open":13.3305,"high":13.3313,"low":13.3299,"close":13.3301,"volume":10.850000381469727},{"timestamp":1742422980000,"open":13.3303,"high":13.3305,"low":13.3294,"close":13.3299,"volume":8.510000228881836},{"timestamp":1742423040000,"open":13.33,"high":13.3316,"low":13.3297,"close":13.3313,"volume":11.130000114440918},{"timestamp":1742423100000,"open":13.3314,"high":13.3323,"low":13.3305,"close":13.3305,"volume":13.0600004196167},{"timestamp":1742423160000,"open":13.3302,"high":13.3302,"low":13.3292,"close":13.3296,"volume":9.050000190734863},{"timestamp":1742423220000,"open":13.3296,"high":13.3296,"low":13.326,"close":13.3292,"volume":12.829999923706055},{"timestamp":1742423280000,"open":13.3291,"high":13.3299,"low":13.3286,"close":13.3294,"volume":25.600000381469727},{"timestamp":1742423340000,"open":13.3294,"high":13.3317,"low":13.3294,"close":13.3313,"volume":25.260000228881836},{"timestamp":1742423400000,"open":13.3309,"high":13.3311,"low":13.3256,"close":13.3259,"volume":9.0600004196167},{"timestamp":1742423460000,"open":13.3266,"high":13.3267,"low":13.3202,"close":13.3263,"volume":17.520000457763672},{"timestamp":1742423520000,"open":13.3266,"high":13.3271,"low":13.3255,"close":13.3271,"volume":12.520000457763672},{"timestamp":1742423580000,"open":13.327,"high":13.3271,"low":13.3239,"close":13.3243,"volume":6.260000228881836},{"timestamp":1742423640000,"open":13.3247,"high":13.325,"low":13.3225,"close":13.3237,"volume":10.6899995803833},{"timestamp":1742423700000,"open":13.3235,"high":13.3238,"low":13.3228,"close":13.3228,"volume":5.710000038146973},{"timestamp":1742423760000,"open":13.323,"high":13.3236,"low":13.3214,"close":13.3222,"volume":11.84000015258789},{"timestamp":1742423820000,"open":13.322,"high":13.3237,"low":13.3217,"close":13.323,"volume":12.779999732971191},{"timestamp":1742423880000,"open":13.323,"high":13.3241,"low":13.3224,"close":13.3237,"volume":22.420000076293945},{"timestamp":1742423940000,"open":13.3234,"high":13.3248,"low":13.3231,"close":13.3235,"volume":21.979999542236328},{"timestamp":1742424000000,"open":13.3239,"high":13.3253,"low":13.3184,"close":13.3241,"volume":10.319999694824219},{"timestamp":1742424060000,"open":13.3239,"high":13.3248,"low":13.3202,"close":13.323,"volume":50.849998474121094},{"timestamp":1742424120000,"open":13.3222,"high":13.3246,"low":13.322,"close":13.3245,"volume":23.219999313354492},{"timestamp":1742424180000,"open":13.3247,"high":13.3247,"low":13.3238,"close":13.3241,"volume":6.289999961853027},{"timestamp":1742424240000,"open":13.324,"high":13.3248,"low":13.3228,"close":13.3228,"volume":42.65999984741211},{"timestamp":1742424300000,"open":13.3229,"high":13.3235,"low":13.322,"close":13.3233,"volume":15.229999542236328},{"timestamp":1742424360000,"open":13.3232,"high":13.3238,"low":13.3227,"close":13.3232,"volume":5.920000076293945},{"timestamp":1742424420000,"open":13.3229,"high":13.325,"low":13.3228,"close":13.3245,"volume":10.25},{"timestamp":1742424480000,"open":13.3245,"high":13.3255,"low":13.3245,"close":13.3247,"volume":3.569999933242798},{"timestamp":1742424540000,"open":13.3245,"high":13.3259,"low":13.3244,"close":13.3247,"volume":15.390000343322754},{"timestamp":1742424600000,"open":13.3246,"high":13.3249,"low":13.3243,"close":13.3246,"volume":9.699999809265137},{"timestamp":1742424660000,"open":13.3245,"high":13.3245,"low":13.3196,"close":13.3227,"volume":18.31999969482422},{"timestamp":1742424720000,"open":13.3227,"high":13.3235,"low":13.3215,"close":13.3215,"volume":13.789999961853027},{"timestamp":1742424780000,"open":13.3215,"high":13.3221,"low":13.3211,"close":13.3221,"volume":15.0600004196167},{"timestamp":1742424840000,"open":13.3223,"high":13.3234,"low":13.3218,"close":13.323,"volume":7.460000038146973},{"timestamp":1742424900000,"open":13.3235,"high":13.3235,"low":13.3192,"close":13.3192,"volume":5.579999923706055},{"timestamp":1742424960000,"open":13.3194,"high":13.3208,"low":13.3174,"close":13.3206,"volume":8.140000343322754},{"timestamp":1742425020000,"open":13.3205,"high":13.3208,"low":13.3181,"close":13.3193,"volume":14.430000305175781},{"timestamp":1742425080000,"open":13.319,"high":13.3196,"low":13.3143,"close":13.3177,"volume":27.280000686645508},{"timestamp":1742425140000,"open":13.3175,"high":13.3175,"low":13.313,"close":13.3164,"volume":9.779999732971191},{"timestamp":1742425200000,"open":13.3168,"high":13.3217,"low":13.3147,"close":13.321,"volume":23.170000076293945},{"timestamp":1742425260000,"open":13.3211,"high":13.3238,"low":13.3191,"close":13.3205,"volume":16.989999771118164},{"timestamp":1742425320000,"open":13.3205,"high":13.3205,"low":13.3153,"close":13.3186,"volume":39.400001525878906},{"timestamp":1742425380000,"open":13.3191,"high":13.3208,"low":13.3157,"close":13.3178,"volume":11.34000015258789},{"timestamp":1742425440000,"open":13.3167,"high":13.319,"low":13.3159,"close":13.3178,"volume":13.25},{"timestamp":1742425500000,"open":13.3181,"high":13.3204,"low":13.316,"close":13.3204,"volume":9.600000381469727},{"timestamp":1742425560000,"open":13.3197,"high":13.3203,"low":13.3175,"close":13.3201,"volume":22.34000015258789},{"timestamp":1742425620000,"open":13.3198,"high":13.323,"low":13.3173,"close":13.3204,"volume":35.91999816894531},{"timestamp":1742425680000,"open":13.3209,"high":13.3239,"low":13.317,"close":13.3192,"volume":15.40999984741211},{"timestamp":1742425740000,"open":13.3189,"high":13.3219,"low":13.3169,"close":13.3169,"volume":50.45000076293945},{"timestamp":1742425800000,"open":13.3168,"high":13.3222,"low":13.3147,"close":13.321,"volume":76.97000122070312},{"timestamp":1742425860000,"open":13.3208,"high":13.3224,"low":13.3165,"close":13.3168,"volume":39.959999084472656},{"timestamp":1742425920000,"open":13.3165,"high":13.3204,"low":13.3149,"close":13.3189,"volume":28.5},{"timestamp":1742425980000,"open":13.3189,"high":13.3192,"low":13.3133,"close":13.3177,"volume":24.170000076293945},{"timestamp":1742426040000,"open":13.3179,"high":13.3201,"low":13.3135,"close":13.3155,"volume":43.83000183105469},{"timestamp":1742426100000,"open":13.3158,"high":13.3196,"low":13.3139,"close":13.3164,"volume":33.95000076293945},{"timestamp":1742426160000,"open":13.314,"high":13.3197,"low":13.314,"close":13.3182,"volume":51.849998474121094},{"timestamp":1742426220000,"open":13.3179,"high":13.3185,"low":13.3134,"close":13.3144,"volume":69.30999755859375},{"timestamp":1742426280000,"open":13.3139,"high":13.3193,"low":13.3139,"close":13.3161,"volume":44.33000183105469},{"timestamp":1742426340000,"open":13.3162,"high":13.3186,"low":13.314,"close":13.3171,"volume":36.02000045776367},{"timestamp":1742426400000,"open":13.3184,"high":13.3194,"low":13.3145,"close":13.3169,"volume":34.970001220703125},{"timestamp":1742426460000,"open":13.3174,"high":13.3178,"low":13.3137,"close":13.316,"volume":35.060001373291016},{"timestamp":1742426520000,"open":13.3158,"high":13.3182,"low":13.3138,"close":13.3172,"volume":24.600000381469727},{"timestamp":1742426580000,"open":13.317,"high":13.3184,"low":13.315,"close":13.3171,"volume":30.889999389648438},{"timestamp":1742426640000,"open":13.3158,"high":13.3178,"low":13.3152,"close":13.3167,"volume":27.040000915527344},{"timestamp":1742426700000,"open":13.3164,"high":13.3195,"low":13.3151,"close":13.3168,"volume":18.440000534057617},{"timestamp":1742426760000,"open":13.3171,"high":13.3173,"low":13.3148,"close":13.3159,"volume":6.769999980926514},{"timestamp":1742426820000,"open":13.3156,"high":13.3167,"low":13.3148,"close":13.3155,"volume":11.390000343322754},{"timestamp":1742426880000,"open":13.3156,"high":13.3175,"low":13.3144,"close":13.316,"volume":19.729999542236328},{"timestamp":1742426940000,"open":13.317,"high":13.3172,"low":13.3142,"close":13.3162,"volume":16.739999771118164},{"timestamp":1742427000000,"open":13.3161,"high":13.3173,"low":13.3143,"close":13.3165,"volume":16.360000610351562},{"timestamp":1742427060000,"open":13.3166,"high":13.3171,"low":13.3103,"close":13.3103,"volume":13.479999542236328},{"timestamp":1742427120000,"open":13.3112,"high":13.3158,"low":13.308,"close":13.3129,"volume":11.600000381469727},{"timestamp":1742427180000,"open":13.3137,"high":13.3161,"low":13.3101,"close":13.312,"volume":11},{"timestamp":1742427240000,"open":13.3121,"high":13.3165,"low":13.3121,"close":13.3165,"volume":7.400000095367432},{"timestamp":1742427300000,"open":13.3152,"high":13.3156,"low":13.3087,"close":13.3137,"volume":23.040000915527344},{"timestamp":1742427360000,"open":13.3137,"high":13.3158,"low":13.3104,"close":13.3158,"volume":14.880000114440918},{"timestamp":1742427420000,"open":13.3158,"high":13.3163,"low":13.31,"close":13.3151,"volume":7.570000171661377},{"timestamp":1742427480000,"open":13.316,"high":13.3164,"low":13.3091,"close":13.3142,"volume":17.600000381469727},{"timestamp":1742427540000,"open":13.3146,"high":13.3166,"low":13.3109,"close":13.3122,"volume":29.139999389648438},{"timestamp":1742427600000,"open":13.3127,"high":13.3184,"low":13.3118,"close":13.3154,"volume":14.279999732971191},{"timestamp":1742427660000,"open":13.3151,"high":13.3172,"low":13.3123,"close":13.3172,"volume":18.510000228881836},{"timestamp":1742427720000,"open":13.3154,"high":13.3185,"low":13.3125,"close":13.3153,"volume":15.170000076293945},{"timestamp":1742427780000,"open":13.3153,"high":13.3194,"low":13.3144,"close":13.3179,"volume":14.369999885559082},{"timestamp":1742427840000,"open":13.3178,"high":13.3204,"low":13.3164,"close":13.3193,"volume":18.510000228881836},{"timestamp":1742427900000,"open":13.3193,"high":13.3212,"low":13.3154,"close":13.318,"volume":13.600000381469727},{"timestamp":1742427960000,"open":13.3183,"high":13.3223,"low":13.3165,"close":13.3194,"volume":13.970000267028809},{"timestamp":1742428020000,"open":13.3199,"high":13.3214,"low":13.3143,"close":13.3202,"volume":20.309999465942383},{"timestamp":1742428080000,"open":13.3196,"high":13.3205,"low":13.3155,"close":13.319,"volume":16.540000915527344},{"timestamp":1742428140000,"open":13.3191,"high":13.321,"low":13.3137,"close":13.3167,"volume":17.399999618530273},{"timestamp":1742428200000,"open":13.3161,"high":13.3214,"low":13.3156,"close":13.3179,"volume":36.709999084472656},{"timestamp":1742428260000,"open":13.3179,"high":13.3221,"low":13.3163,"close":13.3191,"volume":46.5099983215332},{"timestamp":1742428320000,"open":13.3206,"high":13.3248,"low":13.3183,"close":13.3226,"volume":36.29999923706055},{"timestamp":1742428380000,"open":13.3229,"high":13.3253,"low":13.3189,"close":13.3211,"volume":41.599998474121094},{"timestamp":1742428440000,"open":13.3212,"high":13.3269,"low":13.319,"close":13.3236,"volume":36},{"timestamp":1742428500000,"open":13.3222,"high":13.3237,"low":13.3172,"close":13.3174,"volume":9.319999694824219},{"timestamp":1742428560000,"open":13.3169,"high":13.325,"low":13.3168,"close":13.3244,"volume":14.029999732971191},{"timestamp":1742428620000,"open":13.325,"high":13.3264,"low":13.3191,"close":13.3208,"volume":20.110000610351562},{"timestamp":1742428680000,"open":13.3209,"high":13.3258,"low":13.3209,"close":13.3235,"volume":23.309999465942383},{"timestamp":1742428740000,"open":13.3216,"high":13.3221,"low":13.3163,"close":13.3172,"volume":39.54999923706055}]