[{"timestamp":1742342400000,"open":13.60777,"high":13.60851,"low":13.60662,"close":13.60696,"volume":116.69000244140625},{"timestamp":1742342460000,"open":13.60696,"high":13.60747,"low":13.60674,"close":13.60684,"volume":60.65999984741211},{"timestamp":1742342520000,"open":13.60684,"high":13.60757,"low":13.60674,"close":13.60757,"volume":100.91000366210938},{"timestamp":1742342580000,"open":13.60757,"high":13.60828,"low":13.60685,"close":13.6081,"volume":51.33000183105469},{"timestamp":1742342640000,"open":13.6081,"high":13.6081,"low":13.60728,"close":13.60808,"volume":32.91999816894531},{"timestamp":1742342700000,"open":13.60808,"high":13.60839,"low":13.60787,"close":13.60839,"volume":35.2400016784668},{"timestamp":1742342760000,"open":13.60839,"high":13.60849,"low":13.60807,"close":13.60849,"volume":40.619998931884766},{"timestamp":1742342820000,"open":13.60828,"high":13.60906,"low":13.60824,"close":13.60906,"volume":41.5099983215332},{"timestamp":1742342880000,"open":13.60906,"high":13.61415,"low":13.60904,"close":13.61394,"volume":58.72999954223633},{"timestamp":1742342940000,"open":13.61395,"high":13.61415,"low":13.61317,"close":13.61318,"volume":29.31999969482422},{"timestamp":1742343000000,"open":13.61327,"high":13.6137,"low":13.61277,"close":13.61341,"volume":44.36000061035156},{"timestamp":1742343060000,"open":13.61351,"high":13.61355,"low":13.61204,"close":13.61312,"volume":63.90999984741211},{"timestamp":1742343120000,"open":13.61274,"high":13.61332,"low":13.61251,"close":13.61284,"volume":48.630001068115234},{"timestamp":1742343180000,"open":13.61283,"high":13.61284,"low":13.61177,"close":13.61219,"volume":30.030000686645508},{"timestamp":1742343240000,"open":13.61219,"high":13.61219,"low":13.61149,"close":13.61216,"volume":31.459999084472656},{"timestamp":1742343300000,"open":13.61216,"high":13.61378,"low":13.61179,"close":13.61251,"volume":90.91000366210938},{"timestamp":1742343360000,"open":13.61251,"high":13.61292,"low":13.61251,"close":13.61274,"volume":27.219999313354492},{"timestamp":1742343420000,"open":13.61274,"high":13.61401,"low":13.61244,"close":13.61328,"volume":46.150001525878906},{"timestamp":1742343480000,"open":13.61328,"high":13.62061,"low":13.612,"close":13.61776,"volume":103.69999694824219},{"timestamp":1742343540000,"open":13.6178,"high":13.61787,"low":13.61747,"close":13.61786,"volume":114.4000015258789},{"timestamp":1742343600000,"open":13.61786,"high":13.61873,"low":13.61671,"close":13.61683,"volume":155.8699951171875},{"timestamp":1742343660000,"open":13.61706,"high":13.61809,"low":13.61656,"close":13.61695,"volume":173.02999877929688},{"timestamp":1742343720000,"open":13.61696,"high":13.61705,"low":13.61622,"close":13.61654,"volume":124.12999725341797},{"timestamp":1742343780000,"open":13.61654,"high":13.61774,"low":13.61644,"close":13.61726,"volume":117.8499984741211},{"timestamp":1742343840000,"open":13.61712,"high":13.61776,"low":13.61712,"close":13.61756,"volume":59.72999954223633},{"timestamp":1742343900000,"open":13.61776,"high":13.61892,"low":13.61776,"close":13.61882,"volume":113.80999755859375},{"timestamp":1742343960000,"open":13.61896,"high":13.61902,"low":13.61849,"close":13.61849,"volume":157.42999267578125},{"timestamp":1742344020000,"open":13.61859,"high":13.61932,"low":13.61819,"close":13.61912,"volume":186.16000366210938},{"timestamp":1742344080000,"open":13.61913,"high":13.61955,"low":13.61881,"close":13.61914,"volume":136.00999450683594},{"timestamp":1742344140000,"open":13.61914,"high":13.61925,"low":13.61812,"close":13.61838,"volume":114.97000122070312},{"timestamp":1742344200000,"open":13.61838,"high":13.61838,"low":13.61797,"close":13.61816,"volume":73.91999816894531},{"timestamp":1742344260000,"open":13.61816,"high":13.6184,"low":13.61741,"close":13.61809,"volume":67.20999908447266},{"timestamp":1742344320000,"open":13.61809,"high":13.61809,"low":13.61697,"close":13.61697,"volume":72.63999938964844},{"timestamp":1742344380000,"open":13.61697,"high":13.6199,"low":13.61574,"close":13.61779,"volume":130.67999267578125},{"timestamp":1742344440000,"open":13.61787,"high":13.61929,"low":13.61777,"close":13.61929,"volume":170.75999450683594},{"timestamp":1742344500000,"open":13.61899,"high":13.61937,"low":13.61599,"close":13.61609,"volume":146.39999389648438},{"timestamp":1742344560000,"open":13.61609,"high":13.6164,"low":13.61527,"close":13.61539,"volume":56.959999084472656},{"timestamp":1742344620000,"open":13.6154,"high":13.61542,"low":13.61467,"close":13.61532,"volume":131.8300018310547},{"timestamp":1742344680000,"open":13.61531,"high":13.61572,"low":13.61451,"close":13.61572,"volume":124.41000366210938},{"timestamp":1742344740000,"open":13.61593,"high":13.61593,"low":13.6156,"close":13.61582,"volume":62.470001220703125},{"timestamp":1742344800000,"open":13.61583,"high":13.61593,"low":13.6155,"close":13.6155,"volume":57.83000183105469},{"timestamp":1742344860000,"open":13.6155,"high":13.61676,"low":13.61549,"close":13.61646,"volume":75.41000366210938},{"timestamp":1742344920000,"open":13.6166,"high":13.61672,"low":13.61618,"close":13.61649,"volume":26.15999984741211},{"timestamp":1742344980000,"open":13.61629,"high":13.61728,"low":13.61592,"close":13.61614,"volume":92.87000274658203},{"timestamp":1742345040000,"open":13.61589,"high":13.61623,"low":13.61441,"close":13.61441,"volume":91.80999755859375},{"timestamp":1742345100000,"open":13.61488,"high":13.61658,"low":13.61438,"close":13.61489,"volume":73.73999786376953},{"timestamp":1742345160000,"open":13.61489,"high":13.61588,"low":13.61419,"close":13.61463,"volume":74.02999877929688},{"timestamp":1742345220000,"open":13.61464,"high":13.61602,"low":13.61442,"close":13.61528,"volume":65.77999877929688},{"timestamp":1742345280000,"open":13.61528,"high":13.61528,"low":13.61309,"close":13.61397,"volume":109.33999633789062},{"timestamp":1742345340000,"open":13.61407,"high":13.61427,"low":13.61183,"close":13.6125,"volume":119.66000366210938},{"timestamp":1742345400000,"open":13.6126,"high":13.61423,"low":13.6126,"close":13.61369,"volume":70.83999633789062},{"timestamp":1742345460000,"open":13.61383,"high":13.61383,"low":13.61281,"close":13.61296,"volume":61.90999984741211},{"timestamp":1742345520000,"open":13.61337,"high":13.61423,"low":13.61233,"close":13.61233,"volume":167.42999267578125},{"timestamp":1742345580000,"open":13.61243,"high":13.61432,"low":13.61213,"close":13.61432,"volume":245.00999450683594},{"timestamp":1742345640000,"open":13.61452,"high":13.6149,"low":13.61321,"close":13.6147,"volume":320.9700012207031},{"timestamp":1742345700000,"open":13.61459,"high":13.61459,"low":13.61059,"close":13.61227,"volume":356.239990234375},{"timestamp":1742345760000,"open":13.61217,"high":13.61259,"low":13.61141,"close":13.61181,"volume":188.66000366210938},{"timestamp":1742345820000,"open":13.61181,"high":13.61303,"low":13.6111,"close":13.61267,"volume":116.69999694824219},{"timestamp":1742345880000,"open":13.61246,"high":13.61267,"low":13.61137,"close":13.61228,"volume":85.01000213623047},{"timestamp":1742345940000,"open":13.61247,"high":13.61294,"low":13.61095,"close":13.61294,"volume":163.77999877929688},{"timestamp":1742346000000,"open":13.61304,"high":13.61467,"low":13.61273,"close":13.61371,"volume":130.9499969482422},{"timestamp":1742346060000,"open":13.6134,"high":13.61455,"low":13.61281,"close":13.61328,"volume":91.61000061035156},{"timestamp":1742346120000,"open":13.61338,"high":13.61338,"low":13.61162,"close":13.61246,"volume":100.9800033569336},{"timestamp":1742346180000,"open":13.61225,"high":13.61297,"low":13.61098,"close":13.61099,"volume":130.32000732421875},{"timestamp":1742346240000,"open":13.61119,"high":13.61201,"low":13.61037,"close":13.61069,"volume":87.33000183105469},{"timestamp":1742346300000,"open":13.61069,"high":13.61205,"low":13.60998,"close":13.61104,"volume":188.3300018310547},{"timestamp":1742346360000,"open":13.61104,"high":13.6121,"low":13.61011,"close":13.61115,"volume":168.14999389648438},{"timestamp":1742346420000,"open":13.61104,"high":13.61104,"low":13.60911,"close":13.61021,"volume":181.1300048828125},{"timestamp":1742346480000,"open":13.61021,"high":13.61124,"low":13.6094,"close":13.61094,"volume":189.69000244140625},{"timestamp":1742346540000,"open":13.61094,"high":13.61134,"low":13.60936,"close":13.61036,"volume":95.86000061035156},{"timestamp":1742346600000,"open":13.61037,"high":13.61132,"low":13.60955,"close":13.61123,"volume":105.81999969482422},{"timestamp":1742346660000,"open":13.61082,"high":13.61227,"low":13.61036,"close":13.61178,"volume":71.5},{"timestamp":1742346720000,"open":13.61245,"high":13.61336,"low":13.61181,"close":13.61248,"volume":134.47999572753906},{"timestamp":1742346780000,"open":13.61258,"high":13.61774,"low":13.61213,"close":13.6173,"volume":136.58999633789062},{"timestamp":1742346840000,"open":13.6172,"high":13.62014,"low":13.61682,"close":13.61948,"volume":156.58999633789062},{"timestamp":1742346900000,"open":13.6197,"high":13.6207,"low":13.61912,"close":13.62069,"volume":184.3300018310547},{"timestamp":1742346960000,"open":13.62089,"high":13.6215,"low":13.62048,"close":13.62106,"volume":220.97000122070312},{"timestamp":1742347020000,"open":13.62107,"high":13.62107,"low":13.6149,"close":13.61551,"volume":219.61000061035156},{"timestamp":1742347080000,"open":13.615,"high":13.61613,"low":13.61448,"close":13.61537,"volume":270.9700012207031},{"timestamp":1742347140000,"open":13.61537,"high":13.61743,"low":13.61473,"close":13.61723,"volume":250.25999450683594},{"timestamp":1742347200000,"open":13.61705,"high":13.61781,"low":13.61546,"close":13.61655,"volume":123.05999755859375},{"timestamp":1742347260000,"open":13.61637,"high":13.6179,"low":13.61574,"close":13.61684,"volume":125.36000061035156},{"timestamp":1742347320000,"open":13.6167,"high":13.61712,"low":13.61503,"close":13.61608,"volume":164.16000366210938},{"timestamp":1742347380000,"open":13.61598,"high":13.61677,"low":13.61529,"close":13.61628,"volume":130.00999450683594},{"timestamp":1742347440000,"open":13.61618,"high":13.6171,"low":13.61411,"close":13.61574,"volume":103.54000091552734},{"timestamp":1742347500000,"open":13.61589,"high":13.61623,"low":13.61457,"close":13.61564,"volume":99.12999725341797},{"timestamp":1742347560000,"open":13.61564,"high":13.61613,"low":13.61479,"close":13.61563,"volume":64.37000274658203},{"timestamp":1742347620000,"open":13.61573,"high":13.61721,"low":13.6151,"close":13.61664,"volume":151.69000244140625},{"timestamp":1742347680000,"open":13.61649,"high":13.61713,"low":13.61535,"close":13.61597,"volume":108.66999816894531},{"timestamp":1742347740000,"open":13.61572,"high":13.61644,"low":13.61535,"close":13.6156,"volume":79.66999816894531},{"timestamp":1742347800000,"open":13.61549,"high":13.61708,"low":13.61549,"close":13.61619,"volume":165.3000030517578},{"timestamp":1742347860000,"open":13.61646,"high":13.6176,"low":13.615,"close":13.6165,"volume":150.7899932861328},{"timestamp":1742347920000,"open":13.6165,"high":13.61658,"low":13.61463,"close":13.61574,"volume":112.26000213623047},{"timestamp":1742347980000,"open":13.61485,"high":13.61516,"low":13.61143,"close":13.61245,"volume":133.72000122070312},{"timestamp":1742348040000,"open":13.61255,"high":13.6135,"low":13.6114,"close":13.61203,"volume":164.64999389648438},{"timestamp":1742348100000,"open":13.61203,"high":13.61283,"low":13.61037,"close":13.61176,"volume":133.02999877929688},{"timestamp":1742348160000,"open":13.61176,"high":13.61271,"low":13.61042,"close":13.6119,"volume":135.74000549316406},{"timestamp":1742348220000,"open":13.6119,"high":13.61504,"low":13.61174,"close":13.61408,"volume":117.4800033569336},{"timestamp":1742348280000,"open":13.61413,"high":13.61551,"low":13.6137,"close":13.61493,"volume":250.9499969482422},{"timestamp":1742348340000,"open":13.61473,"high":13.61642,"low":13.61432,"close":13.61629,"volume":270.05999755859375},{"timestamp":1742348400000,"open":13.61619,"high":13.61752,"low":13.61571,"close":13.61615,"volume":196.14999389648438},{"timestamp":1742348460000,"open":13.61625,"high":13.61734,"low":13.6159,"close":13.61687,"volume":292.5299987792969},{"timestamp":1742348520000,"open":13.61687,"high":13.61748,"low":13.61531,"close":13.61531,"volume":170.07000732421875},{"timestamp":1742348580000,"open":13.61563,"high":13.61666,"low":13.61449,"close":13.61591,"volume":166.7899932861328},{"timestamp":1742348640000,"open":13.61601,"high":13.61661,"low":13.61429,"close":13.61565,"volume":177.7899932861328},{"timestamp":1742348700000,"open":13.61577,"high":13.61694,"low":13.61522,"close":13.61569,"volume":190.4600067138672},{"timestamp":1742348760000,"open":13.61559,"high":13.61579,"low":13.61351,"close":13.61409,"volume":97.30000305175781},{"timestamp":1742348820000,"open":13.61425,"high":13.61577,"low":13.61328,"close":13.61499,"volume":90.93000030517578},{"timestamp":1742348880000,"open":13.61505,"high":13.61771,"low":13.61505,"close":13.61746,"volume":133.02000427246094},{"timestamp":1742348940000,"open":13.61767,"high":13.61898,"low":13.61658,"close":13.61889,"volume":172.00999450683594},{"timestamp":1742349000000,"open":13.61889,"high":13.61939,"low":13.61806,"close":13.61898,"volume":109.06999969482422},{"timestamp":1742349060000,"open":13.61855,"high":13.61857,"low":13.61632,"close":13.61784,"volume":158.42999267578125},{"timestamp":1742349120000,"open":13.61794,"high":13.61858,"low":13.61675,"close":13.6175,"volume":153.36000061035156},{"timestamp":1742349180000,"open":13.61734,"high":13.6184,"low":13.61665,"close":13.61731,"volume":118.0999984741211},{"timestamp":1742349240000,"open":13.61716,"high":13.61817,"low":13.61684,"close":13.61744,"volume":106.30999755859375},{"timestamp":1742349300000,"open":13.61754,"high":13.6184,"low":13.61628,"close":13.61737,"volume":148.25999450683594},{"timestamp":1742349360000,"open":13.61714,"high":13.61911,"low":13.61629,"close":13.61911,"volume":159.60000610351562},{"timestamp":1742349420000,"open":13.61901,"high":13.61929,"low":13.61782,"close":13.61803,"volume":147.1199951171875},{"timestamp":1742349480000,"open":13.61804,"high":13.61943,"low":13.61768,"close":13.61869,"volume":185.97000122070312},{"timestamp":1742349540000,"open":13.61889,"high":13.61961,"low":13.61762,"close":13.61815,"volume":180.24000549316406},{"timestamp":1742349600000,"open":13.61845,"high":13.61905,"low":13.61734,"close":13.61821,"volume":219.1300048828125},{"timestamp":1742349660000,"open":13.61818,"high":13.6186,"low":13.61659,"close":13.61723,"volume":170.25},{"timestamp":1742349720000,"open":13.61723,"high":13.61906,"low":13.6163,"close":13.6183,"volume":187.6300048828125},{"timestamp":1742349780000,"open":13.6184,"high":13.61886,"low":13.61668,"close":13.61725,"volume":126.61000061035156},{"timestamp":1742349840000,"open":13.61731,"high":13.61826,"low":13.61599,"close":13.61627,"volume":138.44000244140625},{"timestamp":1742349900000,"open":13.61655,"high":13.61679,"low":13.61471,"close":13.61514,"volume":127.91000366210938},{"timestamp":1742349960000,"open":13.61524,"high":13.61545,"low":13.61337,"close":13.61424,"volume":140.58999633789062},{"timestamp":1742350020000,"open":13.61434,"high":13.61461,"low":13.61283,"close":13.61388,"volume":166.8300018310547},{"timestamp":1742350080000,"open":13.61356,"high":13.61379,"low":13.61144,"close":13.61297,"volume":152.55999755859375},{"timestamp":1742350140000,"open":13.61297,"high":13.61394,"low":13.61162,"close":13.61366,"volume":153.19000244140625},{"timestamp":1742350200000,"open":13.61304,"high":13.61373,"low":13.61194,"close":13.6127,"volume":125.0199966430664},{"timestamp":1742350260000,"open":13.6127,"high":13.61383,"low":13.61105,"close":13.61335,"volume":99.12000274658203},{"timestamp":1742350320000,"open":13.61272,"high":13.61375,"low":13.61249,"close":13.61321,"volume":166.22999572753906},{"timestamp":1742350380000,"open":13.61321,"high":13.61357,"low":13.61196,"close":13.61343,"volume":175.3000030517578},{"timestamp":1742350440000,"open":13.61383,"high":13.61487,"low":13.61331,"close":13.61442,"volume":181.92999267578125},{"timestamp":1742350500000,"open":13.61442,"high":13.61531,"low":13.61311,"close":13.61399,"volume":117.91000366210938},{"timestamp":1742350560000,"open":13.61414,"high":13.61452,"low":13.61314,"close":13.61353,"volume":120.2300033569336},{"timestamp":1742350620000,"open":13.61376,"high":13.61545,"low":13.61365,"close":13.61535,"volume":154.4199981689453},{"timestamp":1742350680000,"open":13.61545,"high":13.61565,"low":13.61373,"close":13.61455,"volume":80.58999633789062},{"timestamp":1742350740000,"open":13.61445,"high":13.61577,"low":13.61392,"close":13.6142,"volume":137.5500030517578},{"timestamp":1742350800000,"open":13.61431,"high":13.61558,"low":13.61384,"close":13.61446,"volume":151.27999877929688},{"timestamp":1742350860000,"open":13.61436,"high":13.61586,"low":13.61358,"close":13.61548,"volume":197.44000244140625},{"timestamp":1742350920000,"open":13.61548,"high":13.61568,"low":13.61507,"close":13.61541,"volume":104.47000122070312},{"timestamp":1742350980000,"open":13.6153,"high":13.61872,"low":13.61525,"close":13.61723,"volume":85.87000274658203},{"timestamp":1742351040000,"open":13.61723,"high":13.61744,"low":13.6165,"close":13.61692,"volume":40.7599983215332},{"timestamp":1742351100000,"open":13.61692,"high":13.61764,"low":13.61433,"close":13.61556,"volume":260.67999267578125},{"timestamp":1742351160000,"open":13.61535,"high":13.61739,"low":13.61535,"close":13.61575,"volume":119.41000366210938},{"timestamp":1742351220000,"open":13.61585,"high":13.61701,"low":13.61517,"close":13.61527,"volume":102.26000213623047},{"timestamp":1742351280000,"open":13.61517,"high":13.61661,"low":13.61442,"close":13.61467,"volume":158.1699981689453},{"timestamp":1742351340000,"open":13.61454,"high":13.61607,"low":13.61416,"close":13.61447,"volume":140.25999450683594},{"timestamp":1742351400000,"open":13.61437,"high":13.61541,"low":13.61346,"close":13.61417,"volume":259.3699951171875},{"timestamp":1742351460000,"open":13.61407,"high":13.616,"low":13.61164,"close":13.61201,"volume":167.8699951171875},{"timestamp":1742351520000,"open":13.61201,"high":13.61319,"low":13.61119,"close":13.61232,"volume":172.77000427246094},{"timestamp":1742351580000,"open":13.61242,"high":13.614,"low":13.61199,"close":13.61321,"volume":199.3800048828125},{"timestamp":1742351640000,"open":13.61332,"high":13.61391,"low":13.61236,"close":13.61379,"volume":174.5800018310547},{"timestamp":1742351700000,"open":13.61379,"high":13.61525,"low":13.61357,"close":13.6137,"volume":145.27000427246094},{"timestamp":1742351760000,"open":13.6139,"high":13.6139,"low":13.61175,"close":13.6133,"volume":140.27999877929688},{"timestamp":1742351820000,"open":13.6134,"high":13.61358,"low":13.61123,"close":13.61178,"volume":153.80999755859375},{"timestamp":1742351880000,"open":13.61178,"high":13.61201,"low":13.61099,"close":13.61107,"volume":87.33000183105469},{"timestamp":1742351940000,"open":13.61162,"high":13.61209,"low":13.61081,"close":13.61209,"volume":110.2300033569336},{"timestamp":1742352000000,"open":13.61219,"high":13.61279,"low":13.61067,"close":13.6126,"volume":126.29000091552734},{"timestamp":1742352060000,"open":13.6129,"high":13.61329,"low":13.6111,"close":13.61208,"volume":120.44000244140625},{"timestamp":1742352120000,"open":13.61209,"high":13.61325,"low":13.61059,"close":13.61228,"volume":130.44000244140625},{"timestamp":1742352180000,"open":13.61238,"high":13.61242,"low":13.61063,"close":13.61136,"volume":109.58999633789062},{"timestamp":1742352240000,"open":13.61136,"high":13.6118,"low":13.61034,"close":13.61055,"volume":86.56999969482422},{"timestamp":1742352300000,"open":13.61034,"high":13.612,"low":13.60924,"close":13.60963,"volume":141.5800018310547},{"timestamp":1742352360000,"open":13.60933,"high":13.61168,"low":13.60933,"close":13.61092,"volume":168.75999450683594},{"timestamp":1742352420000,"open":13.61093,"high":13.61201,"low":13.61055,"close":13.61136,"volume":127.31999969482422},{"timestamp":1742352480000,"open":13.61136,"high":13.61136,"low":13.60928,"close":13.61079,"volume":117.0999984741211},{"timestamp":1742352540000,"open":13.61069,"high":13.61134,"low":13.60985,"close":13.60985,"volume":139.1300048828125},{"timestamp":1742352600000,"open":13.61015,"high":13.61249,"low":13.61005,"close":13.61123,"volume":82.51000213623047},{"timestamp":1742352660000,"open":13.61123,"high":13.61264,"low":13.61046,"close":13.61185,"volume":118.97000122070312},{"timestamp":1742352720000,"open":13.61185,"high":13.61232,"low":13.61059,"close":13.61067,"volume":80.08000183105469},{"timestamp":1742352780000,"open":13.61038,"high":13.61113,"low":13.60961,"close":13.61083,"volume":81.51000213623047},{"timestamp":1742352840000,"open":13.61036,"high":13.61054,"low":13.60982,"close":13.60982,"volume":55.77000045776367},{"timestamp":1742352900000,"open":13.61039,"high":13.61136,"low":13.61011,"close":13.61021,"volume":74.79000091552734},{"timestamp":1742352960000,"open":13.61,"high":13.61131,"low":13.60875,"close":13.60953,"volume":77.30999755859375},{"timestamp":1742353020000,"open":13.60964,"high":13.61031,"low":13.60923,"close":13.60966,"volume":84.41000366210938},{"timestamp":1742353080000,"open":13.60976,"high":13.61118,"low":13.60966,"close":13.6108,"volume":95.95999908447266},{"timestamp":1742353140000,"open":13.61059,"high":13.61207,"low":13.61059,"close":13.61158,"volume":116.68000030517578},{"timestamp":1742353200000,"open":13.61158,"high":13.61184,"low":13.60967,"close":13.61091,"volume":102.33999633789062},{"timestamp":1742353260000,"open":13.61091,"high":13.61103,"low":13.60918,"close":13.61103,"volume":92.30000305175781},{"timestamp":1742353320000,"open":13.61022,"high":13.61097,"low":13.60943,"close":13.60998,"volume":67.20999908447266},{"timestamp":1742353380000,"open":13.61084,"high":13.61113,"low":13.60994,"close":13.61039,"volume":85.83999633789062},{"timestamp":1742353440000,"open":13.61039,"high":13.61068,"low":13.60917,"close":13.61023,"volume":96.62000274658203},{"timestamp":1742353500000,"open":13.61033,"high":13.61048,"low":13.60879,"close":13.61016,"volume":112.0199966430664},{"timestamp":1742353560000,"open":13.61016,"high":13.61039,"low":13.60822,"close":13.609,"volume":96.58999633789062},{"timestamp":1742353620000,"open":13.6089,"high":13.61026,"low":13.60835,"close":13.60954,"volume":148.1699981689453},{"timestamp":1742353680000,"open":13.60992,"high":13.60992,"low":13.60912,"close":13.60958,"volume":64.41999816894531},{"timestamp":1742353740000,"open":13.60959,"high":13.61162,"low":13.60949,"close":13.61036,"volume":76.54000091552734},{"timestamp":1742353800000,"open":13.61046,"high":13.61057,"low":13.60998,"close":13.61015,"volume":43.630001068115234},{"timestamp":1742353860000,"open":13.6113,"high":13.6113,"low":13.60865,"close":13.60989,"volume":112.80000305175781},{"timestamp":1742353920000,"open":13.61009,"high":13.61059,"low":13.60855,"close":13.60875,"volume":69.80999755859375},{"timestamp":1742353980000,"open":13.60905,"high":13.60905,"low":13.60739,"close":13.60823,"volume":90.9000015258789},{"timestamp":1742354040000,"open":13.60843,"high":13.60992,"low":13.60792,"close":13.60942,"volume":80.83999633789062},{"timestamp":1742354100000,"open":13.61011,"high":13.61155,"low":13.60959,"close":13.61111,"volume":67.27999877929688},{"timestamp":1742354160000,"open":13.61092,"high":13.61455,"low":13.61071,"close":13.61263,"volume":208.99000549316406},{"timestamp":1742354220000,"open":13.61255,"high":13.61434,"low":13.61255,"close":13.61351,"volume":133.8699951171875},{"timestamp":1742354280000,"open":13.61351,"high":13.61351,"low":13.61158,"close":13.61227,"volume":212.44000244140625},{"timestamp":1742354340000,"open":13.61227,"high":13.61354,"low":13.61146,"close":13.61202,"volume":128.75},{"timestamp":1742354400000,"open":13.61192,"high":13.61358,"low":13.61161,"close":13.61289,"volume":121.5999984741211},{"timestamp":1742354460000,"open":13.61289,"high":13.61467,"low":13.61197,"close":13.61349,"volume":230.47000122070312},{"timestamp":1742354520000,"open":13.61341,"high":13.61417,"low":13.61251,"close":13.61272,"volume":64.3499984741211},{"timestamp":1742354580000,"open":13.61292,"high":13.61335,"low":13.6116,"close":13.61263,"volume":97.27999877929688},{"timestamp":1742354640000,"open":13.61253,"high":13.61355,"low":13.61155,"close":13.61303,"volume":74.38999938964844},{"timestamp":1742354700000,"open":13.61303,"high":13.61506,"low":13.61293,"close":13.61425,"volume":90.9000015258789},{"timestamp":1742354760000,"open":13.61425,"high":13.61635,"low":13.61364,"close":13.61486,"volume":108.94999694824219},{"timestamp":1742354820000,"open":13.61465,"high":13.61635,"low":13.61437,"close":13.61517,"volume":117.58999633789062},{"timestamp":1742354880000,"open":13.61518,"high":13.61826,"low":13.61476,"close":13.61783,"volume":183.0800018310547},{"timestamp":1742354940000,"open":13.61773,"high":13.61821,"low":13.61638,"close":13.61638,"volume":176.02999877929688},{"timestamp":1742355000000,"open":13.61628,"high":13.61729,"low":13.61609,"close":13.61707,"volume":102.25},{"timestamp":1742355060000,"open":13.61707,"high":13.61748,"low":13.61608,"close":13.61635,"volume":117.26000213623047},{"timestamp":1742355120000,"open":13.61635,"high":13.61782,"low":13.61635,"close":13.61698,"volume":259.9800109863281},{"timestamp":1742355180000,"open":13.61678,"high":13.61759,"low":13.61591,"close":13.61658,"volume":193.8000030517578},{"timestamp":1742355240000,"open":13.61604,"high":13.61729,"low":13.61592,"close":13.61593,"volume":151.5399932861328},{"timestamp":1742355300000,"open":13.61591,"high":13.61644,"low":13.61445,"close":13.61626,"volume":167.4499969482422},{"timestamp":1742355360000,"open":13.61606,"high":13.61606,"low":13.6147,"close":13.61498,"volume":158},{"timestamp":1742355420000,"open":13.61516,"high":13.61652,"low":13.61516,"close":13.61583,"volume":63.43000030517578},{"timestamp":1742355480000,"open":13.61583,"high":13.61825,"low":13.61583,"close":13.61688,"volume":203.6699981689453},{"timestamp":1742355540000,"open":13.61704,"high":13.61797,"low":13.61543,"close":13.61581,"volume":237.9499969482422},{"timestamp":1742355600000,"open":13.61535,"high":13.61708,"low":13.61439,"close":13.6157,"volume":233.44000244140625},{"timestamp":1742355660000,"open":13.61592,"high":13.61714,"low":13.61507,"close":13.61648,"volume":238.38999938964844},{"timestamp":1742355720000,"open":13.61632,"high":13.61668,"low":13.61531,"close":13.61617,"volume":188.0399932861328},{"timestamp":1742355780000,"open":13.61617,"high":13.61825,"low":13.61557,"close":13.61773,"volume":221.61000061035156},{"timestamp":1742355840000,"open":13.61777,"high":13.6181,"low":13.61748,"close":13.61755,"volume":52.06999969482422},{"timestamp":1742355900000,"open":13.61755,"high":13.61834,"low":13.61708,"close":13.6179,"volume":138.1199951171875},{"timestamp":1742355960000,"open":13.61821,"high":13.61891,"low":13.61638,"close":13.61814,"volume":305.19000244140625},{"timestamp":1742356020000,"open":13.61814,"high":13.61871,"low":13.61678,"close":13.61769,"volume":280.3800048828125},{"timestamp":1742356080000,"open":13.61769,"high":13.61823,"low":13.61668,"close":13.61693,"volume":263.1000061035156},{"timestamp":1742356140000,"open":13.61651,"high":13.61753,"low":13.61592,"close":13.61665,"volume":158.72999572753906},{"timestamp":1742356200000,"open":13.61675,"high":13.61715,"low":13.61616,"close":13.61702,"volume":151.5800018310547},{"timestamp":1742356260000,"open":13.61691,"high":13.6177,"low":13.61649,"close":13.61649,"volume":76.52999877929688},{"timestamp":1742356320000,"open":13.61681,"high":13.61848,"low":13.61646,"close":13.61811,"volume":115.12999725341797},{"timestamp":1742356380000,"open":13.61811,"high":13.61821,"low":13.61685,"close":13.61778,"volume":84.37000274658203},{"timestamp":1742356440000,"open":13.61738,"high":13.61951,"low":13.61642,"close":13.61923,"volume":276.57000732421875},{"timestamp":1742356500000,"open":13.61923,"high":13.61978,"low":13.61855,"close":13.61928,"volume":146.63999938964844},{"timestamp":1742356560000,"open":13.61918,"high":13.6195,"low":13.61784,"close":13.61895,"volume":223.14999389648438},{"timestamp":1742356620000,"open":13.61905,"high":13.61938,"low":13.61751,"close":13.61937,"volume":163.32000732421875},{"timestamp":1742356680000,"open":13.61927,"high":13.61944,"low":13.61699,"close":13.61764,"volume":64.3499984741211},{"timestamp":1742356740000,"open":13.61754,"high":13.61873,"low":13.61727,"close":13.61873,"volume":39.349998474121094},{"timestamp":1742356800000,"open":13.61853,"high":13.61964,"low":13.61812,"close":13.61842,"volume":72.98999786376953},{"timestamp":1742356860000,"open":13.6186,"high":13.61894,"low":13.61667,"close":13.61818,"volume":60.06999969482422},{"timestamp":1742356920000,"open":13.61829,"high":13.61896,"low":13.61829,"close":13.61876,"volume":39.70000076293945},{"timestamp":1742356980000,"open":13.61876,"high":13.61876,"low":13.61755,"close":13.61756,"volume":52.93000030517578},{"timestamp":1742357040000,"open":13.61808,"high":13.61924,"low":13.61783,"close":13.61818,"volume":43.619998931884766},{"timestamp":1742357100000,"open":13.61808,"high":13.61901,"low":13.61746,"close":13.61747,"volume":57.91999816894531},{"timestamp":1742357160000,"open":13.61709,"high":13.61811,"low":13.61709,"close":13.61721,"volume":15.729999542236328},{"timestamp":1742357220000,"open":13.61722,"high":13.61742,"low":13.61637,"close":13.61708,"volume":20.739999771118164},{"timestamp":1742357280000,"open":13.61688,"high":13.6182,"low":13.61634,"close":13.61677,"volume":77.98999786376953},{"timestamp":1742357340000,"open":13.61678,"high":13.61761,"low":13.61667,"close":13.61699,"volume":35.06999969482422},{"timestamp":1742357400000,"open":13.61668,"high":13.61818,"low":13.61668,"close":13.61708,"volume":83.0199966430664},{"timestamp":1742357460000,"open":13.61708,"high":13.61708,"low":13.61683,"close":13.61684,"volume":30.059999465942383},{"timestamp":1742357520000,"open":13.61674,"high":13.61778,"low":13.61581,"close":13.6166,"volume":106.6500015258789},{"timestamp":1742357580000,"open":13.6167,"high":13.61691,"low":13.61499,"close":13.6155,"volume":82.30999755859375},{"timestamp":1742357640000,"open":13.6157,"high":13.61651,"low":13.61468,"close":13.61569,"volume":98.05000305175781},{"timestamp":1742357700000,"open":13.61584,"high":13.61605,"low":13.61441,"close":13.61491,"volume":55.810001373291016},{"timestamp":1742357760000,"open":13.61501,"high":13.6157,"low":13.61449,"close":13.6157,"volume":48.470001220703125},{"timestamp":1742357820000,"open":13.6158,"high":13.61694,"low":13.61577,"close":13.61694,"volume":52.369998931884766},{"timestamp":1742357880000,"open":13.61694,"high":13.61733,"low":13.61645,"close":13.617,"volume":53.0099983215332},{"timestamp":1742357940000,"open":13.61687,"high":13.61687,"low":13.61553,"close":13.61585,"volume":62.2599983215332},{"timestamp":1742358000000,"open":13.61585,"high":13.61681,"low":13.61579,"close":13.61676,"volume":62.97999954223633},{"timestamp":1742358060000,"open":13.61656,"high":13.61671,"low":13.61598,"close":13.61632,"volume":57.2400016784668},{"timestamp":1742358120000,"open":13.61632,"high":13.61708,"low":13.61578,"close":13.61688,"volume":79.43000030517578},{"timestamp":1742358180000,"open":13.61909,"high":13.61922,"low":13.61731,"close":13.61731,"volume":81.76000213623047},{"timestamp":1742358240000,"open":13.61741,"high":13.61757,"low":13.61668,"close":13.61729,"volume":57.2400016784668},{"timestamp":1742358300000,"open":13.61719,"high":13.61739,"low":13.61676,"close":13.61676,"volume":67.27999877929688},{"timestamp":1742358360000,"open":13.61697,"high":13.61717,"low":13.61649,"close":13.61703,"volume":35.7599983215332},{"timestamp":1742358420000,"open":13.61693,"high":13.61703,"low":13.6156,"close":13.61655,"volume":73.69999694824219},{"timestamp":1742358480000,"open":13.61595,"high":13.61924,"low":13.61576,"close":13.61891,"volume":61.4900016784668},{"timestamp":1742358540000,"open":13.61871,"high":13.62083,"low":13.61871,"close":13.61968,"volume":65.08000183105469},{"timestamp":1742358600000,"open":13.61958,"high":13.62063,"low":13.61922,"close":13.62037,"volume":64.3499984741211},{"timestamp":1742358660000,"open":13.62037,"high":13.62093,"low":13.61898,"close":13.62074,"volume":65.80000305175781},{"timestamp":1742358720000,"open":13.62064,"high":13.62116,"low":13.61932,"close":13.62063,"volume":95.93000030517578},{"timestamp":1742358780000,"open":13.62084,"high":13.62201,"low":13.62046,"close":13.62118,"volume":54.34000015258789},{"timestamp":1742358840000,"open":13.62118,"high":13.6217,"low":13.61979,"close":13.62126,"volume":91.5199966430664},{"timestamp":1742358900000,"open":13.62098,"high":13.62098,"low":13.619,"close":13.61961,"volume":51.47999954223633},{"timestamp":1742358960000,"open":13.61951,"high":13.62006,"low":13.61854,"close":13.61875,"volume":65.77999877929688},{"timestamp":1742359020000,"open":13.61875,"high":13.62064,"low":13.61864,"close":13.62044,"volume":64.3499984741211},{"timestamp":1742359080000,"open":13.62044,"high":13.62069,"low":13.62013,"close":13.62048,"volume":27.899999618530273},{"timestamp":1742359140000,"open":13.62028,"high":13.62084,"low":13.62028,"close":13.62064,"volume":48.65999984741211},{"timestamp":1742359200000,"open":13.62064,"high":13.6271,"low":13.62056,"close":13.62642,"volume":78.70999908447266},{"timestamp":1742359260000,"open":13.62652,"high":13.62652,"low":13.62539,"close":13.6256,"volume":58.689998626708984},{"timestamp":1742359320000,"open":13.6256,"high":13.62685,"low":13.6256,"close":13.62664,"volume":69.37999725341797},{"timestamp":1742359380000,"open":13.6275,"high":13.62942,"low":13.62685,"close":13.62767,"volume":125.31999969482422},{"timestamp":1742359440000,"open":13.62751,"high":13.62841,"low":13.62693,"close":13.62829,"volume":116.62999725341797},{"timestamp":1742359500000,"open":13.62819,"high":13.62826,"low":13.62722,"close":13.62753,"volume":95.81999969482422},{"timestamp":1742359560000,"open":13.62774,"high":13.62871,"low":13.6267,"close":13.6279,"volume":120.26000213623047},{"timestamp":1742359620000,"open":13.6279,"high":13.6279,"low":13.62625,"close":13.62679,"volume":268.67999267578125},{"timestamp":1742359680000,"open":13.62679,"high":13.627,"low":13.62471,"close":13.62482,"volume":143.92999267578125},{"timestamp":1742359740000,"open":13.62482,"high":13.62561,"low":13.62389,"close":13.62525,"volume":114.48999786376953},{"timestamp":1742359800000,"open":13.62475,"high":13.6253,"low":13.62314,"close":13.62341,"volume":97.69999694824219},{"timestamp":1742359860000,"open":13.62415,"high":13.62546,"low":13.62285,"close":13.62381,"volume":98.08000183105469},{"timestamp":1742359920000,"open":13.62394,"high":13.62494,"low":13.62329,"close":13.62486,"volume":92.37999725341797},{"timestamp":1742359980000,"open":13.62489,"high":13.62606,"low":13.6243,"close":13.6249,"volume":138.3300018310547},{"timestamp":1742360040000,"open":13.62511,"high":13.62569,"low":13.62459,"close":13.62526,"volume":135.05999755859375},{"timestamp":1742360100000,"open":13.62514,"high":13.6258,"low":13.62425,"close":13.62481,"volume":77.62000274658203},{"timestamp":1742360160000,"open":13.62484,"high":13.625,"low":13.62383,"close":13.62475,"volume":64.04000091552734},{"timestamp":1742360220000,"open":13.62486,"high":13.62579,"low":13.62457,"close":13.62461,"volume":88.77999877929688},{"timestamp":1742360280000,"open":13.62482,"high":13.62531,"low":13.62398,"close":13.62424,"volume":100.20999908447266},{"timestamp":1742360340000,"open":13.62444,"high":13.62444,"low":13.62292,"close":13.62389,"volume":106.9800033569336},{"timestamp":1742360400000,"open":13.62401,"high":13.62503,"low":13.62219,"close":13.62372,"volume":213.80999755859375},{"timestamp":1742360460000,"open":13.62382,"high":13.62516,"low":13.6212,"close":13.62125,"volume":177.13999938964844},{"timestamp":1742360520000,"open":13.62141,"high":13.623,"low":13.62074,"close":13.62232,"volume":159.00999450683594},{"timestamp":1742360580000,"open":13.62212,"high":13.62222,"low":13.6195,"close":13.62115,"volume":141.16000366210938},{"timestamp":1742360640000,"open":13.62125,"high":13.62125,"low":13.61939,"close":13.62004,"volume":115.94000244140625},{"timestamp":1742360700000,"open":13.61993,"high":13.62157,"low":13.61983,"close":13.62102,"volume":72.9800033569336},{"timestamp":1742360760000,"open":13.62163,"high":13.62337,"low":13.62149,"close":13.62311,"volume":70.80000305175781},{"timestamp":1742360820000,"open":13.62311,"high":13.62338,"low":13.62246,"close":13.62279,"volume":174.86000061035156},{"timestamp":1742360880000,"open":13.62289,"high":13.6239,"low":13.62256,"close":13.62296,"volume":102.55999755859375},{"timestamp":1742360940000,"open":13.62315,"high":13.62361,"low":13.62222,"close":13.62361,"volume":145.74000549316406},{"timestamp":1742361000000,"open":13.62361,"high":13.62382,"low":13.62285,"close":13.62367,"volume":105.5199966430664},{"timestamp":1742361060000,"open":13.62357,"high":13.62407,"low":13.61579,"close":13.61714,"volume":343.67999267578125},{"timestamp":1742361120000,"open":13.61714,"high":13.61926,"low":13.61714,"close":13.61862,"volume":190.08999633789062},{"timestamp":1742361180000,"open":13.61862,"high":13.6191,"low":13.61826,"close":13.61868,"volume":205.2100067138672},{"timestamp":1742361240000,"open":13.61858,"high":13.61982,"low":13.61822,"close":13.61927,"volume":127.44000244140625},{"timestamp":1742361300000,"open":13.61927,"high":13.62003,"low":13.61799,"close":13.61985,"volume":129.1300048828125},{"timestamp":1742361360000,"open":13.61985,"high":13.6206,"low":13.61928,"close":13.62039,"volume":127.7300033569336},{"timestamp":1742361420000,"open":13.62054,"high":13.62075,"low":13.6197,"close":13.62075,"volume":51.4900016784668},{"timestamp":1742361480000,"open":13.62075,"high":13.62118,"low":13.62,"close":13.62,"volume":50.81999969482422},{"timestamp":1742361540000,"open":13.6201,"high":13.62417,"low":13.61942,"close":13.62412,"volume":97.93000030517578},{"timestamp":1742361600000,"open":13.62392,"high":13.62481,"low":13.6235,"close":13.62392,"volume":113.88999938964844},{"timestamp":1742361660000,"open":13.62393,"high":13.62438,"low":13.6237,"close":13.62438,"volume":68.05999755859375},{"timestamp":1742361720000,"open":13.62452,"high":13.6246,"low":13.62344,"close":13.62346,"volume":118.94999694824219},{"timestamp":1742361780000,"open":13.62346,"high":13.62394,"low":13.62084,"close":13.62329,"volume":100.51000213623047},{"timestamp":1742361840000,"open":13.62309,"high":13.62319,"low":13.62107,"close":13.62243,"volume":187.0399932861328},{"timestamp":1742361900000,"open":13.62233,"high":13.62285,"low":13.61948,"close":13.61993,"volume":133.0399932861328},{"timestamp":1742361960000,"open":13.61993,"high":13.61993,"low":13.61831,"close":13.61884,"volume":103.36000061035156},{"timestamp":1742362020000,"open":13.61884,"high":13.61927,"low":13.6183,"close":13.61864,"volume":60.11000061035156},{"timestamp":1742362080000,"open":13.61882,"high":13.6192,"low":13.61816,"close":13.61845,"volume":134.25},{"timestamp":1742362140000,"open":13.61845,"high":13.61996,"low":13.61774,"close":13.61974,"volume":94.37999725341797},{"timestamp":1742362200000,"open":13.61957,"high":13.62013,"low":13.61858,"close":13.61867,"volume":60.810001373291016},{"timestamp":1742362260000,"open":13.61887,"high":13.62329,"low":13.6179,"close":13.62257,"volume":70.08000183105469},{"timestamp":1742362320000,"open":13.62251,"high":13.62353,"low":13.62189,"close":13.62237,"volume":86.58999633789062},{"timestamp":1742362380000,"open":13.62237,"high":13.62392,"low":13.62163,"close":13.6227,"volume":51.47999954223633},{"timestamp":1742362440000,"open":13.62219,"high":13.62371,"low":13.62219,"close":13.62273,"volume":67.20999908447266},{"timestamp":1742362500000,"open":13.62247,"high":13.62371,"low":13.62218,"close":13.62269,"volume":69.06999969482422},{"timestamp":1742362560000,"open":13.62288,"high":13.62408,"low":13.62257,"close":13.62408,"volume":76.58999633789062},{"timestamp":1742362620000,"open":13.62387,"high":13.6275,"low":13.62331,"close":13.62699,"volume":165.25},{"timestamp":1742362680000,"open":13.62699,"high":13.6284,"low":13.62677,"close":13.62748,"volume":223.3699951171875},{"timestamp":1742362740000,"open":13.62772,"high":13.62821,"low":13.62576,"close":13.62685,"volume":285.54998779296875},{"timestamp":1742362800000,"open":13.62638,"high":13.62872,"low":13.62554,"close":13.62736,"volume":237.52000427246094},{"timestamp":1742362860000,"open":13.62749,"high":13.62885,"low":13.62738,"close":13.62776,"volume":125.20999908447266},{"timestamp":1742362920000,"open":13.6285,"high":13.6285,"low":13.62712,"close":13.62773,"volume":103.83000183105469},{"timestamp":1742362980000,"open":13.62743,"high":13.62829,"low":13.62628,"close":13.62728,"volume":114.04000091552734},{"timestamp":1742363040000,"open":13.62718,"high":13.62808,"low":13.62621,"close":13.62696,"volume":107.36000061035156},{"timestamp":1742363100000,"open":13.62667,"high":13.62876,"low":13.62476,"close":13.62497,"volume":162.47999572753906},{"timestamp":1742363160000,"open":13.62497,"high":13.62603,"low":13.62187,"close":13.6229,"volume":112.01000213623047},{"timestamp":1742363220000,"open":13.62287,"high":13.62714,"low":13.62232,"close":13.62607,"volume":190.1300048828125},{"timestamp":1742363280000,"open":13.62617,"high":13.62617,"low":13.62442,"close":13.62471,"volume":90.9000015258789},{"timestamp":1742363340000,"open":13.62461,"high":13.62595,"low":13.62388,"close":13.62585,"volume":116.18000030517578},{"timestamp":1742363400000,"open":13.62507,"high":13.62512,"low":13.62295,"close":13.62347,"volume":140.82000732421875},{"timestamp":1742363460000,"open":13.62368,"high":13.62754,"low":13.62368,"close":13.62575,"volume":62.2599983215332},{"timestamp":1742363520000,"open":13.62565,"high":13.62617,"low":13.62503,"close":13.62503,"volume":106.62999725341797},{"timestamp":1742363580000,"open":13.62523,"high":13.62725,"low":13.62503,"close":13.62623,"volume":117.2699966430664},{"timestamp":1742363640000,"open":13.62613,"high":13.62672,"low":13.62505,"close":13.62555,"volume":86.62999725341797},{"timestamp":1742363700000,"open":13.6257,"high":13.62666,"low":13.6247,"close":13.62582,"volume":85.70999908447266},{"timestamp":1742363760000,"open":13.62602,"high":13.62686,"low":13.62431,"close":13.62491,"volume":140.25999450683594},{"timestamp":1742363820000,"open":13.62481,"high":13.62534,"low":13.62282,"close":13.62319,"volume":221.5399932861328},{"timestamp":1742363880000,"open":13.62328,"high":13.62511,"low":13.62322,"close":13.62484,"volume":99.08999633789062},{"timestamp":1742363940000,"open":13.62484,"high":13.62582,"low":13.62432,"close":13.62539,"volume":104.45999908447266},{"timestamp":1742364000000,"open":13.62528,"high":13.62702,"low":13.62388,"close":13.62509,"volume":182.75},{"timestamp":1742364060000,"open":13.62509,"high":13.62631,"low":13.62316,"close":13.62574,"volume":256.8500061035156},{"timestamp":1742364120000,"open":13.62548,"high":13.62632,"low":13.62463,"close":13.62463,"volume":168.02999877929688},{"timestamp":1742364180000,"open":13.62543,"high":13.62543,"low":13.62363,"close":13.6243,"volume":103.4000015258789},{"timestamp":1742364240000,"open":13.62412,"high":13.62448,"low":13.62281,"close":13.62387,"volume":107.37999725341797},{"timestamp":1742364300000,"open":13.62419,"high":13.6253,"low":13.62313,"close":13.62398,"volume":130.17999267578125},{"timestamp":1742364360000,"open":13.62398,"high":13.62988,"low":13.62397,"close":13.62961,"volume":188.72000122070312},{"timestamp":1742364420000,"open":13.62906,"high":13.62906,"low":13.6267,"close":13.62795,"volume":137.63999938964844},{"timestamp":1742364480000,"open":13.6278,"high":13.63004,"low":13.6278,"close":13.62944,"volume":172.22000122070312},{"timestamp":1742364540000,"open":13.62948,"high":13.63017,"low":13.62854,"close":13.62948,"volume":103.02999877929688},{"timestamp":1742364600000,"open":13.62927,"high":13.63009,"low":13.62849,"close":13.62978,"volume":71.12000274658203},{"timestamp":1742364660000,"open":13.62968,"high":13.63474,"low":13.62968,"close":13.63386,"volume":142.14999389648438},{"timestamp":1742364720000,"open":13.63366,"high":13.63521,"low":13.63271,"close":13.63286,"volume":166.1199951171875},{"timestamp":1742364780000,"open":13.63266,"high":13.63659,"low":13.63266,"close":13.63608,"volume":572.8599853515625},{"timestamp":1742364840000,"open":13.63593,"high":13.63593,"low":13.63082,"close":13.63128,"volume":387.45001220703125},{"timestamp":1742364900000,"open":13.63116,"high":13.63204,"low":13.63046,"close":13.63081,"volume":260.3699951171875},{"timestamp":1742364960000,"open":13.6306,"high":13.6318,"low":13.63038,"close":13.6318,"volume":132.25},{"timestamp":1742365020000,"open":13.6318,"high":13.63319,"low":13.6318,"close":13.63281,"volume":170.52999877929688},{"timestamp":1742365080000,"open":13.6327,"high":13.63332,"low":13.63199,"close":13.63232,"volume":138.30999755859375},{"timestamp":1742365140000,"open":13.63232,"high":13.63319,"low":13.62996,"close":13.63017,"volume":99.86000061035156},{"timestamp":1742365200000,"open":13.63025,"high":13.63054,"low":13.62774,"close":13.62836,"volume":117.51000213623047},{"timestamp":1742365260000,"open":13.62826,"high":13.62961,"low":13.62792,"close":13.62907,"volume":114.8499984741211},{"timestamp":1742365320000,"open":13.62917,"high":13.62952,"low":13.62826,"close":13.62862,"volume":133.72999572753906},{"timestamp":1742365380000,"open":13.62862,"high":13.62921,"low":13.62788,"close":13.62821,"volume":125.94999694824219},{"timestamp":1742365440000,"open":13.62833,"high":13.62879,"low":13.62774,"close":13.6286,"volume":98.4000015258789},{"timestamp":1742365500000,"open":13.6285,"high":13.62938,"low":13.62666,"close":13.6288,"volume":160.55999755859375},{"timestamp":1742365560000,"open":13.6288,"high":13.62891,"low":13.62675,"close":13.62759,"volume":116.61000061035156},{"timestamp":1742365620000,"open":13.6277,"high":13.62806,"low":13.62702,"close":13.62768,"volume":127.7300033569336},{"timestamp":1742365680000,"open":13.62753,"high":13.62855,"low":13.62688,"close":13.62821,"volume":157.4199981689453},{"timestamp":1742365740000,"open":13.62821,"high":13.63559,"low":13.62821,"close":13.63466,"volume":457.69000244140625},{"timestamp":1742365800000,"open":13.63474,"high":13.63939,"low":13.63397,"close":13.63792,"volume":209.52999877929688},{"timestamp":1742365860000,"open":13.63802,"high":13.63946,"low":13.63802,"close":13.63898,"volume":200.85000610351562},{"timestamp":1742365920000,"open":13.63869,"high":13.63957,"low":13.63449,"close":13.63468,"volume":183.94000244140625},{"timestamp":1742365980000,"open":13.63467,"high":13.63596,"low":13.63383,"close":13.63449,"volume":281.239990234375},{"timestamp":1742366040000,"open":13.63459,"high":13.63567,"low":13.63062,"close":13.63073,"volume":410.9200134277344},{"timestamp":1742366100000,"open":13.63068,"high":13.63209,"low":13.62971,"close":13.63187,"volume":224.3300018310547},{"timestamp":1742366160000,"open":13.63187,"high":13.63324,"low":13.6314,"close":13.63283,"volume":257.67999267578125},{"timestamp":1742366220000,"open":13.63291,"high":13.63449,"low":13.63093,"close":13.63435,"volume":440.2200012207031},{"timestamp":1742366280000,"open":13.63425,"high":13.63995,"low":13.63396,"close":13.63877,"volume":761.3200073242188},{"timestamp":1742366340000,"open":13.63841,"high":13.63849,"low":13.63548,"close":13.63644,"volume":529.8699951171875},{"timestamp":1742366400000,"open":13.63633,"high":13.63635,"low":13.63277,"close":13.6342,"volume":241.0399932861328},{"timestamp":1742366460000,"open":13.63421,"high":13.6354,"low":13.63371,"close":13.63381,"volume":182.75},{"timestamp":1742366520000,"open":13.63392,"high":13.63626,"low":13.63315,"close":13.63509,"volume":403.1400146484375},{"timestamp":1742366580000,"open":13.63629,"high":13.63634,"low":13.6348,"close":13.63556,"volume":255.61000061035156},{"timestamp":1742366640000,"open":13.63567,"high":13.6371,"low":13.63567,"close":13.63598,"volume":149.1300048828125},{"timestamp":1742366700000,"open":13.63608,"high":13.6367,"low":13.63098,"close":13.6364,"volume":226.19000244140625},{"timestamp":1742366760000,"open":13.6364,"high":13.63726,"low":13.63211,"close":13.63246,"volume":237.3300018310547},{"timestamp":1742366820000,"open":13.63257,"high":13.63715,"low":13.63232,"close":13.6354,"volume":168.64999389648438},{"timestamp":1742366880000,"open":13.63567,"high":13.63686,"low":13.63423,"close":13.63481,"volume":259.8399963378906},{"timestamp":1742366940000,"open":13.63491,"high":13.63823,"low":13.63324,"close":13.63805,"volume":583.6099853515625},{"timestamp":1742367000000,"open":13.63822,"high":13.63978,"low":13.63608,"close":13.63869,"volume":235.30999755859375},{"timestamp":1742367060000,"open":13.63879,"high":13.64058,"low":13.63828,"close":13.63981,"volume":183.3800048828125},{"timestamp":1742367120000,"open":13.63981,"high":13.63981,"low":13.63571,"close":13.63681,"volume":516.3699951171875},{"timestamp":1742367180000,"open":13.63691,"high":13.63828,"low":13.63452,"close":13.63452,"volume":183.60000610351562},{"timestamp":1742367240000,"open":13.635,"high":13.63713,"low":13.63409,"close":13.63493,"volume":305.67999267578125},{"timestamp":1742367300000,"open":13.63493,"high":13.63626,"low":13.63436,"close":13.63457,"volume":329.4599914550781},{"timestamp":1742367360000,"open":13.63467,"high":13.63784,"low":13.63462,"close":13.63661,"volume":574.47998046875},{"timestamp":1742367420000,"open":13.63625,"high":13.63858,"low":13.63564,"close":13.63823,"volume":231.42999267578125},{"timestamp":1742367480000,"open":13.63823,"high":13.64043,"low":13.63759,"close":13.64042,"volume":330.30999755859375},{"timestamp":1742367540000,"open":13.64032,"high":13.6473,"low":13.64027,"close":13.64484,"volume":211.3000030517578},{"timestamp":1742367600000,"open":13.64474,"high":13.64492,"low":13.64215,"close":13.64312,"volume":334.1700134277344},{"timestamp":1742367660000,"open":13.64312,"high":13.64621,"low":13.64151,"close":13.64462,"volume":331.1400146484375},{"timestamp":1742367720000,"open":13.64472,"high":13.64598,"low":13.64424,"close":13.64443,"volume":238.3300018310547},{"timestamp":1742367780000,"open":13.64424,"high":13.6447,"low":13.64132,"close":13.64315,"volume":155.77000427246094},{"timestamp":1742367840000,"open":13.64315,"high":13.6442,"low":13.64184,"close":13.64213,"volume":243.4199981689453},{"timestamp":1742367900000,"open":13.64243,"high":13.64468,"low":13.64097,"close":13.64291,"volume":307.9100036621094},{"timestamp":1742367960000,"open":13.64291,"high":13.64464,"low":13.64251,"close":13.64351,"volume":174.72999572753906},{"timestamp":1742368020000,"open":13.64335,"high":13.64898,"low":13.64335,"close":13.64888,"volume":139.61000061035156},{"timestamp":1742368080000,"open":13.64888,"high":13.6522,"low":13.64639,"close":13.65181,"volume":218.75999450683594},{"timestamp":1742368140000,"open":13.65181,"high":13.65233,"low":13.65044,"close":13.65063,"volume":451.5},{"timestamp":1742368200000,"open":13.65063,"high":13.65271,"low":13.65039,"close":13.65192,"volume":528.5700073242188},{"timestamp":1742368260000,"open":13.65171,"high":13.65306,"low":13.64761,"close":13.64767,"volume":229.80999755859375},{"timestamp":1742368320000,"open":13.64792,"high":13.64815,"low":13.64622,"close":13.64671,"volume":220.4199981689453},{"timestamp":1742368380000,"open":13.64679,"high":13.64786,"low":13.64642,"close":13.64703,"volume":106.7300033569336},{"timestamp":1742368440000,"open":13.64721,"high":13.64777,"low":13.64435,"close":13.64777,"volume":218.17999267578125},{"timestamp":1742368500000,"open":13.64767,"high":13.64883,"low":13.64651,"close":13.64883,"volume":297.2900085449219},{"timestamp":1742368560000,"open":13.64873,"high":13.65035,"low":13.64865,"close":13.64928,"volume":462.5899963378906},{"timestamp":1742368620000,"open":13.64928,"high":13.65231,"low":13.64897,"close":13.65202,"volume":306.07000732421875},{"timestamp":1742368680000,"open":13.65212,"high":13.65459,"low":13.64886,"close":13.64886,"volume":298.3800048828125},{"timestamp":1742368740000,"open":13.64869,"high":13.64995,"low":13.64771,"close":13.6483,"volume":208.2899932861328},{"timestamp":1742368800000,"open":13.6482,"high":13.64944,"low":13.64538,"close":13.64889,"volume":200.72999572753906},{"timestamp":1742368860000,"open":13.649,"high":13.65232,"low":13.64842,"close":13.65209,"volume":234.33999633789062},{"timestamp":1742368920000,"open":13.65209,"high":13.65864,"low":13.65201,"close":13.6583,"volume":623.5999755859375},{"timestamp":1742368980000,"open":13.6583,"high":13.66421,"low":13.65735,"close":13.66071,"volume":385.07000732421875},{"timestamp":1742369040000,"open":13.66051,"high":13.66192,"low":13.65945,"close":13.66155,"volume":212.88999938964844},{"timestamp":1742369100000,"open":13.66186,"high":13.66306,"low":13.66061,"close":13.66216,"volume":327.4100036621094},{"timestamp":1742369160000,"open":13.66216,"high":13.66262,"low":13.66106,"close":13.66224,"volume":331.92999267578125},{"timestamp":1742369220000,"open":13.66208,"high":13.66271,"low":13.65565,"close":13.65598,"volume":226.2100067138672},{"timestamp":1742369280000,"open":13.65609,"high":13.65649,"low":13.65296,"close":13.65383,"volume":276.2300109863281},{"timestamp":1742369340000,"open":13.65389,"high":13.65516,"low":13.65326,"close":13.65418,"volume":217.60000610351562},{"timestamp":1742369400000,"open":13.65408,"high":13.65712,"low":13.65377,"close":13.65467,"volume":481.25},{"timestamp":1742369460000,"open":13.65452,"high":13.65892,"low":13.65452,"close":13.65878,"volume":317.7699890136719},{"timestamp":1742369520000,"open":13.65889,"high":13.66014,"low":13.656,"close":13.65903,"volume":592.3200073242188},{"timestamp":1742369580000,"open":13.65903,"high":13.66463,"low":13.65896,"close":13.66254,"volume":378.510009765625},{"timestamp":1742369640000,"open":13.66254,"high":13.67264,"low":13.66216,"close":13.67211,"volume":551.7000122070312},{"timestamp":1742369700000,"open":13.67211,"high":13.67332,"low":13.6701,"close":13.67125,"volume":674.719970703125},{"timestamp":1742369760000,"open":13.67125,"high":13.68065,"low":13.67018,"close":13.67937,"volume":422.19000244140625},{"timestamp":1742369820000,"open":13.67995,"high":13.68857,"low":13.67875,"close":13.68665,"volume":494.32000732421875},{"timestamp":1742369880000,"open":13.68697,"high":13.68889,"low":13.67935,"close":13.67946,"volume":695.6799926757812},{"timestamp":1742369940000,"open":13.67935,"high":13.68128,"low":13.6764,"close":13.67704,"volume":333.6000061035156},{"timestamp":1742370000000,"open":13.67671,"high":13.67855,"low":13.67419,"close":13.67772,"volume":330.29998779296875},{"timestamp":1742370060000,"open":13.67772,"high":13.68169,"low":13.67768,"close":13.67912,"volume":408.8999938964844},{"timestamp":1742370120000,"open":13.67798,"high":13.68436,"low":13.67521,"close":13.68432,"volume":263.1600036621094},{"timestamp":1742370180000,"open":13.68443,"high":13.68769,"low":13.68251,"close":13.68508,"volume":462.67999267578125},{"timestamp":1742370240000,"open":13.68487,"high":13.68728,"low":13.6847,"close":13.68632,"volume":264.94000244140625},{"timestamp":1742370300000,"open":13.68622,"high":13.68934,"low":13.68549,"close":13.68829,"volume":340.32000732421875},{"timestamp":1742370360000,"open":13.6881,"high":13.69355,"low":13.6881,"close":13.69334,"volume":460.1000061035156},{"timestamp":1742370420000,"open":13.69345,"high":13.70103,"low":13.69301,"close":13.69783,"volume":430.55999755859375},{"timestamp":1742370480000,"open":13.69763,"high":13.69917,"low":13.69194,"close":13.69388,"volume":408.1199951171875},{"timestamp":1742370540000,"open":13.69378,"high":13.69558,"low":13.6804,"close":13.68062,"volume":445.510009765625},{"timestamp":1742370600000,"open":13.68062,"high":13.68129,"low":13.67327,"close":13.67374,"volume":659.489990234375},{"timestamp":1742370660000,"open":13.67349,"high":13.67693,"low":13.67064,"close":13.673,"volume":471.5400085449219},{"timestamp":1742370720000,"open":13.67301,"high":13.67385,"low":13.66878,"close":13.67056,"volume":623.02001953125},{"timestamp":1742370780000,"open":13.67049,"high":13.67491,"low":13.67049,"close":13.67397,"volume":650.9500122070312},{"timestamp":1742370840000,"open":13.67397,"high":13.67524,"low":13.67114,"close":13.67264,"volume":343.489990234375},{"timestamp":1742370900000,"open":13.67305,"high":13.67411,"low":13.6646,"close":13.66487,"volume":401.7300109863281},{"timestamp":1742370960000,"open":13.66476,"high":13.66566,"low":13.663,"close":13.66403,"volume":205.05999755859375},{"timestamp":1742371020000,"open":13.66382,"high":13.66565,"low":13.66223,"close":13.66479,"volume":226.42999267578125},{"timestamp":1742371080000,"open":13.66469,"high":13.6686,"low":13.66411,"close":13.66619,"volume":533.1300048828125},{"timestamp":1742371140000,"open":13.66638,"high":13.66795,"low":13.66183,"close":13.66183,"volume":505.3299865722656},{"timestamp":1742371200000,"open":13.66186,"high":13.66705,"low":13.66089,"close":13.66672,"volume":444.92999267578125},{"timestamp":1742371260000,"open":13.66651,"high":13.66723,"low":13.65759,"close":13.65885,"volume":372.45001220703125},{"timestamp":1742371320000,"open":13.65873,"high":13.66022,"low":13.65647,"close":13.65667,"volume":403.6199951171875},{"timestamp":1742371380000,"open":13.65667,"high":13.65701,"low":13.65344,"close":13.65457,"volume":421.7200012207031},{"timestamp":1742371440000,"open":13.65467,"high":13.65785,"low":13.65432,"close":13.65727,"volume":549.52001953125},{"timestamp":1742371500000,"open":13.65716,"high":13.6642,"low":13.65713,"close":13.65834,"volume":409.8999938964844},{"timestamp":1742371560000,"open":13.65834,"high":13.66202,"low":13.65692,"close":13.66131,"volume":426.45001220703125},{"timestamp":1742371620000,"open":13.6612,"high":13.66245,"low":13.65867,"close":13.66129,"volume":524.1500244140625},{"timestamp":1742371680000,"open":13.66166,"high":13.66417,"low":13.66125,"close":13.66251,"volume":276},{"timestamp":1742371740000,"open":13.66251,"high":13.66423,"low":13.66227,"close":13.66318,"volume":277.55999755859375},{"timestamp":1742371800000,"open":13.66313,"high":13.67316,"low":13.66313,"close":13.67269,"volume":338.5199890136719},{"timestamp":1742371860000,"open":13.67269,"high":13.67397,"low":13.67086,"close":13.67261,"volume":287.5899963378906},{"timestamp":1742371920000,"open":13.67251,"high":13.67305,"low":13.66956,"close":13.67106,"volume":191.4199981689453},{"timestamp":1742371980000,"open":13.67113,"high":13.67125,"low":13.66702,"close":13.66712,"volume":205.91000366210938},{"timestamp":1742372040000,"open":13.66691,"high":13.66737,"low":13.66368,"close":13.66404,"volume":137.52000427246094},{"timestamp":1742372100000,"open":13.66383,"high":13.66578,"low":13.6627,"close":13.66447,"volume":201.60000610351562},{"timestamp":1742372160000,"open":13.66406,"high":13.66613,"low":13.66347,"close":13.66559,"volume":171},{"timestamp":1742372220000,"open":13.66569,"high":13.66569,"low":13.66112,"close":13.66265,"volume":272.8800048828125},{"timestamp":1742372280000,"open":13.66273,"high":13.66602,"low":13.66273,"close":13.66385,"volume":242.63999938964844},{"timestamp":1742372340000,"open":13.66385,"high":13.66529,"low":13.66351,"close":13.66444,"volume":193.86000061035156},{"timestamp":1742372400000,"open":13.66455,"high":13.66459,"low":13.65877,"close":13.65906,"volume":146.8800048828125},{"timestamp":1742372460000,"open":13.6589,"high":13.65931,"low":13.65809,"close":13.65888,"volume":159.47999572753906},{"timestamp":1742372520000,"open":13.65905,"high":13.66221,"low":13.65894,"close":13.66141,"volume":317.8800048828125},{"timestamp":1742372580000,"open":13.66159,"high":13.66173,"low":13.65942,"close":13.6602,"volume":259.20001220703125},{"timestamp":1742372640000,"open":13.6602,"high":13.66575,"low":13.65898,"close":13.66438,"volume":442.0799865722656},{"timestamp":1742372700000,"open":13.66438,"high":13.66551,"low":13.66318,"close":13.66431,"volume":384.6600036621094},{"timestamp":1742372760000,"open":13.66431,"high":13.66733,"low":13.66394,"close":13.66697,"volume":230.5800018310547},{"timestamp":1742372820000,"open":13.6668,"high":13.66955,"low":13.66633,"close":13.66832,"volume":405.8999938964844},{"timestamp":1742372880000,"open":13.66847,"high":13.67184,"low":13.66793,"close":13.6712,"volume":358.989990234375},{"timestamp":1742372940000,"open":13.67043,"high":13.67201,"low":13.66992,"close":13.6716,"volume":432.67999267578125},{"timestamp":1742373000000,"open":13.6716,"high":13.68409,"low":13.67073,"close":13.68242,"volume":375.1400146484375},{"timestamp":1742373060000,"open":13.68242,"high":13.69011,"low":13.6807,"close":13.68735,"volume":415.4100036621094},{"timestamp":1742373120000,"open":13.68735,"high":13.69502,"low":13.68714,"close":13.69271,"volume":480.30999755859375},{"timestamp":1742373180000,"open":13.69271,"high":13.69476,"low":13.68428,"close":13.68436,"volume":423.4800109863281},{"timestamp":1742373240000,"open":13.68436,"high":13.68457,"low":13.68098,"close":13.68267,"volume":411.6099853515625},{"timestamp":1742373300000,"open":13.68267,"high":13.68628,"low":13.68223,"close":13.68459,"volume":366.82000732421875},{"timestamp":1742373360000,"open":13.68452,"high":13.68463,"low":13.6791,"close":13.67979,"volume":491.6600036621094},{"timestamp":1742373420000,"open":13.67979,"high":13.68304,"low":13.67968,"close":13.6802,"volume":539.3699951171875},{"timestamp":1742373480000,"open":13.68042,"high":13.68249,"low":13.67982,"close":13.68096,"volume":447.0899963378906},{"timestamp":1742373540000,"open":13.68079,"high":13.68385,"low":13.68066,"close":13.68232,"volume":522.030029296875},{"timestamp":1742373600000,"open":13.68204,"high":13.68248,"low":13.6804,"close":13.68156,"volume":446.05999755859375},{"timestamp":1742373660000,"open":13.68177,"high":13.68427,"low":13.68102,"close":13.68411,"volume":366.260009765625},{"timestamp":1742373720000,"open":13.68419,"high":13.69284,"low":13.68301,"close":13.69284,"volume":363.92999267578125},{"timestamp":1742373780000,"open":13.69294,"high":13.69315,"low":13.68984,"close":13.69055,"volume":381.44000244140625},{"timestamp":1742373840000,"open":13.69073,"high":13.69153,"low":13.68999,"close":13.69097,"volume":227},{"timestamp":1742373900000,"open":13.69067,"high":13.69116,"low":13.68987,"close":13.69045,"volume":170.13999938964844},{"timestamp":1742373960000,"open":13.69,"high":13.69551,"low":13.68942,"close":13.69385,"volume":277.0400085449219},{"timestamp":1742374020000,"open":13.69386,"high":13.69585,"low":13.69184,"close":13.69554,"volume":307.42999267578125},{"timestamp":1742374080000,"open":13.6965,"high":13.70536,"low":13.69554,"close":13.70256,"volume":579.6199951171875},{"timestamp":1742374140000,"open":13.70274,"high":13.70337,"low":13.69723,"close":13.69816,"volume":618.6099853515625},{"timestamp":1742374200000,"open":13.69816,"high":13.70032,"low":13.69782,"close":13.69826,"volume":367.8699951171875},{"timestamp":1742374260000,"open":13.69836,"high":13.69865,"low":13.69715,"close":13.69844,"volume":340.739990234375},{"timestamp":1742374320000,"open":13.69885,"high":13.70032,"low":13.69763,"close":13.70019,"volume":344.4800109863281},{"timestamp":1742374380000,"open":13.70019,"high":13.70057,"low":13.69853,"close":13.69904,"volume":292.6000061035156},{"timestamp":1742374440000,"open":13.69904,"high":13.69983,"low":13.69715,"close":13.69948,"volume":317.8999938964844},{"timestamp":1742374500000,"open":13.69973,"high":13.70132,"low":13.69973,"close":13.70126,"volume":120.06999969482422},{"timestamp":1742374560000,"open":13.70126,"high":13.70178,"low":13.70052,"close":13.70145,"volume":130.02999877929688},{"timestamp":1742374620000,"open":13.70145,"high":13.70145,"low":13.70032,"close":13.70073,"volume":157.86000061035156},{"timestamp":1742374680000,"open":13.70005,"high":13.70089,"low":13.69993,"close":13.70033,"volume":211.1199951171875},{"timestamp":1742374740000,"open":13.70033,"high":13.70062,"low":13.69847,"close":13.69863,"volume":264.0400085449219},{"timestamp":1742374800000,"open":13.69874,"high":13.69982,"low":13.69728,"close":13.69728,"volume":191.7899932861328},{"timestamp":1742374860000,"open":13.69723,"high":13.69999,"low":13.69716,"close":13.69972,"volume":166.30999755859375},{"timestamp":1742374920000,"open":13.69972,"high":13.70638,"low":13.69923,"close":13.70585,"volume":207.97999572753906},{"timestamp":1742374980000,"open":13.70586,"high":13.70596,"low":13.70464,"close":13.70474,"volume":190.1699981689453},{"timestamp":1742375040000,"open":13.70485,"high":13.70577,"low":13.70485,"close":13.70577,"volume":82.25},{"timestamp":1742375100000,"open":13.70577,"high":13.70977,"low":13.70577,"close":13.70819,"volume":818.8499755859375},{"timestamp":1742375160000,"open":13.70819,"high":13.70819,"low":13.70445,"close":13.70494,"volume":141.1199951171875},{"timestamp":1742375220000,"open":13.70483,"high":13.70483,"low":13.69913,"close":13.70001,"volume":154.22000122070312},{"timestamp":1742375280000,"open":13.70017,"high":13.70017,"low":13.69827,"close":13.69855,"volume":121.73999786376953},{"timestamp":1742375340000,"open":13.69855,"high":13.69927,"low":13.69793,"close":13.69808,"volume":62.939998626708984},{"timestamp":1742375400000,"open":13.69829,"high":13.69857,"low":13.69412,"close":13.69432,"volume":105.81999969482422},{"timestamp":1742375460000,"open":13.69432,"high":13.69432,"low":13.69242,"close":13.6938,"volume":113.08000183105469},{"timestamp":1742375520000,"open":13.69395,"high":13.69534,"low":13.69357,"close":13.69508,"volume":202.72999572753906},{"timestamp":1742375580000,"open":13.69498,"high":13.70479,"low":13.69477,"close":13.69849,"volume":259.2799987792969},{"timestamp":1742375640000,"open":13.69869,"high":13.69996,"low":13.69797,"close":13.69935,"volume":174.9600067138672},{"timestamp":1742375700000,"open":13.69935,"high":13.69935,"low":13.69678,"close":13.69746,"volume":164.52000427246094},{"timestamp":1742375760000,"open":13.69746,"high":13.69773,"low":13.69573,"close":13.69659,"volume":157.67999267578125},{"timestamp":1742375820000,"open":13.69683,"high":13.69924,"low":13.69683,"close":13.69862,"volume":279.17999267578125},{"timestamp":1742375880000,"open":13.6988,"high":13.69967,"low":13.6979,"close":13.698,"volume":130.27999877929688},{"timestamp":1742375940000,"open":13.6979,"high":13.6979,"low":13.69422,"close":13.69509,"volume":124.77999877929688},{"timestamp":1742376000000,"open":13.69516,"high":13.69529,"low":13.69418,"close":13.69458,"volume":114.4800033569336},{"timestamp":1742376060000,"open":13.69458,"high":13.69553,"low":13.69401,"close":13.6947,"volume":122.94000244140625},{"timestamp":1742376120000,"open":13.6946,"high":13.69534,"low":13.69363,"close":13.6942,"volume":96.4800033569336},{"timestamp":1742376180000,"open":13.69429,"high":13.69463,"low":13.69102,"close":13.69235,"volume":167.0399932861328},{"timestamp":1742376240000,"open":13.69224,"high":13.69276,"low":13.68985,"close":13.68985,"volume":123.12000274658203},{"timestamp":1742376300000,"open":13.68985,"high":13.69055,"low":13.68944,"close":13.69035,"volume":93.5999984741211},{"timestamp":1742376360000,"open":13.68992,"high":13.6911,"low":13.68952,"close":13.69099,"volume":90},{"timestamp":1742376420000,"open":13.69099,"high":13.69099,"low":13.68761,"close":13.68768,"volume":237.24000549316406},{"timestamp":1742376480000,"open":13.68768,"high":13.6917,"low":13.68673,"close":13.69048,"volume":257.760009765625},{"timestamp":1742376540000,"open":13.69048,"high":13.69048,"low":13.68866,"close":13.68866,"volume":106.55999755859375},{"timestamp":1742376600000,"open":13.68866,"high":13.68876,"low":13.68649,"close":13.68692,"volume":98.63999938964844},{"timestamp":1742376660000,"open":13.68692,"high":13.6872,"low":13.68556,"close":13.68577,"volume":91.44000244140625},{"timestamp":1742376720000,"open":13.68577,"high":13.68592,"low":13.68219,"close":13.68359,"volume":242.74000549316406},{"timestamp":1742376780000,"open":13.68349,"high":13.68454,"low":13.68229,"close":13.68308,"volume":249.02999877929688},{"timestamp":1742376840000,"open":13.68325,"high":13.68757,"low":13.68304,"close":13.68757,"volume":96.4800033569336},{"timestamp":1742376900000,"open":13.68737,"high":13.68978,"low":13.68737,"close":13.68946,"volume":117.51000213623047},{"timestamp":1742376960000,"open":13.68956,"high":13.69113,"low":13.68723,"close":13.68749,"volume":135.2899932861328},{"timestamp":1742377020000,"open":13.68737,"high":13.68846,"low":13.68158,"close":13.68209,"volume":226.47999572753906},{"timestamp":1742377080000,"open":13.68203,"high":13.68382,"low":13.68058,"close":13.68058,"volume":341.75},{"timestamp":1742377140000,"open":13.68069,"high":13.682,"low":13.68037,"close":13.68115,"volume":182.41000366210938},{"timestamp":1742377200000,"open":13.68116,"high":13.68185,"low":13.68066,"close":13.68095,"volume":344.6099853515625},{"timestamp":1742377260000,"open":13.68095,"high":13.68231,"low":13.68027,"close":13.68078,"volume":407.4200134277344},{"timestamp":1742377320000,"open":13.6807,"high":13.68124,"low":13.66995,"close":13.67069,"volume":466.55999755859375},{"timestamp":1742377380000,"open":13.67069,"high":13.67076,"low":13.66948,"close":13.67016,"volume":133.92999267578125},{"timestamp":1742377440000,"open":13.67016,"high":13.67128,"low":13.66957,"close":13.67017,"volume":334.9800109863281},{"timestamp":1742377500000,"open":13.67018,"high":13.67228,"low":13.66996,"close":13.67228,"volume":278.9200134277344},{"timestamp":1742377560000,"open":13.67201,"high":13.67376,"low":13.67201,"close":13.67333,"volume":147.2899932861328},{"timestamp":1742377620000,"open":13.67334,"high":13.67755,"low":13.67294,"close":13.67628,"volume":123.69999694824219},{"timestamp":1742377680000,"open":13.67607,"high":13.67722,"low":13.67576,"close":13.67607,"volume":104.38999938964844},{"timestamp":1742377740000,"open":13.67597,"high":13.67665,"low":13.67563,"close":13.67628,"volume":106.68000030517578},{"timestamp":1742377800000,"open":13.67648,"high":13.67648,"low":13.67454,"close":13.6748,"volume":58.08000183105469},{"timestamp":1742377860000,"open":13.6748,"high":13.67552,"low":13.6742,"close":13.67464,"volume":115.73999786376953},{"timestamp":1742377920000,"open":13.67464,"high":13.67488,"low":13.67175,"close":13.67236,"volume":136.6999969482422},{"timestamp":1742377980000,"open":13.67236,"high":13.6732,"low":13.67148,"close":13.67302,"volume":126.55000305175781},{"timestamp":1742378040000,"open":13.67292,"high":13.67323,"low":13.67236,"close":13.67277,"volume":153.30999755859375},{"timestamp":1742378100000,"open":13.67277,"high":13.67351,"low":13.67126,"close":13.67225,"volume":257.239990234375},{"timestamp":1742378160000,"open":13.67205,"high":13.67518,"low":13.67122,"close":13.67486,"volume":141.42999267578125},{"timestamp":1742378220000,"open":13.67466,"high":13.67466,"low":13.67129,"close":13.67297,"volume":75.66000366210938},{"timestamp":1742378280000,"open":13.67264,"high":13.67547,"low":13.67264,"close":13.67463,"volume":122.63999938964844},{"timestamp":1742378340000,"open":13.67448,"high":13.67448,"low":13.67334,"close":13.67425,"volume":80.12999725341797},{"timestamp":1742378400000,"open":13.67401,"high":13.67439,"low":13.67392,"close":13.67408,"volume":63.65999984741211},{"timestamp":1742378460000,"open":13.67387,"high":13.68127,"low":13.67377,"close":13.68091,"volume":94.37999725341797},{"timestamp":1742378520000,"open":13.68122,"high":13.68154,"low":13.67525,"close":13.67525,"volume":143.22000122070312},{"timestamp":1742378580000,"open":13.67522,"high":13.67575,"low":13.67164,"close":13.67575,"volume":303.3399963378906},{"timestamp":1742378640000,"open":13.6758,"high":13.67816,"low":13.67383,"close":13.67482,"volume":134.4199981689453},{"timestamp":1742378700000,"open":13.67473,"high":13.67509,"low":13.66968,"close":13.67069,"volume":285.32000732421875},{"timestamp":1742378760000,"open":13.67102,"high":13.67185,"low":13.6707,"close":13.67154,"volume":201.60000610351562},{"timestamp":1742378820000,"open":13.67165,"high":13.67389,"low":13.66759,"close":13.66759,"volume":379.44000244140625},{"timestamp":1742378880000,"open":13.66769,"high":13.66874,"low":13.667,"close":13.66731,"volume":496.79998779296875},{"timestamp":1742378940000,"open":13.6671,"high":13.67184,"low":13.6671,"close":13.66945,"volume":290.8800048828125},{"timestamp":1742379000000,"open":13.66961,"high":13.6704,"low":13.66588,"close":13.6663,"volume":293.2200012207031},{"timestamp":1742379060000,"open":13.6663,"high":13.6663,"low":13.66354,"close":13.66402,"volume":311.3999938964844},{"timestamp":1742379120000,"open":13.66405,"high":13.66552,"low":13.66374,"close":13.66402,"volume":274.32000732421875},{"timestamp":1742379180000,"open":13.66412,"high":13.66833,"low":13.66329,"close":13.66548,"volume":142.55999755859375},{"timestamp":1742379240000,"open":13.66528,"high":13.66727,"low":13.66433,"close":13.66632,"volume":201.97999572753906},{"timestamp":1742379300000,"open":13.66621,"high":13.66694,"low":13.66479,"close":13.66509,"volume":159.1999969482422},{"timestamp":1742379360000,"open":13.66499,"high":13.66546,"low":13.66453,"close":13.66494,"volume":127.37000274658203},{"timestamp":1742379420000,"open":13.66484,"high":13.66504,"low":13.66415,"close":13.665,"volume":95.06999969482422},{"timestamp":1742379480000,"open":13.665,"high":13.66543,"low":13.66135,"close":13.66193,"volume":243.63999938964844},{"timestamp":1742379540000,"open":13.66041,"high":13.66041,"low":13.65759,"close":13.65779,"volume":248.42999267578125},{"timestamp":1742379600000,"open":13.65807,"high":13.65864,"low":13.65687,"close":13.65742,"volume":237.2100067138672},{"timestamp":1742379660000,"open":13.65752,"high":13.65814,"low":13.65582,"close":13.65628,"volume":235.38999938964844},{"timestamp":1742379720000,"open":13.65603,"high":13.65604,"low":13.65379,"close":13.65443,"volume":265.3599853515625},{"timestamp":1742379780000,"open":13.65453,"high":13.65486,"low":13.65011,"close":13.65105,"volume":305.8699951171875},{"timestamp":1742379840000,"open":13.65116,"high":13.65116,"low":13.64874,"close":13.64929,"volume":234.35000610351562},{"timestamp":1742379900000,"open":13.64928,"high":13.65049,"low":13.64746,"close":13.64868,"volume":262.4700012207031},{"timestamp":1742379960000,"open":13.64856,"high":13.65069,"low":13.64814,"close":13.65049,"volume":311.7900085449219},{"timestamp":1742380020000,"open":13.65015,"high":13.65067,"low":13.64867,"close":13.64962,"volume":175.41000366210938},{"timestamp":1742380080000,"open":13.64965,"high":13.65018,"low":13.64844,"close":13.64883,"volume":177.55999755859375},{"timestamp":1742380140000,"open":13.64873,"high":13.64961,"low":13.64669,"close":13.64915,"volume":222.86000061035156},{"timestamp":1742380200000,"open":13.64915,"high":13.65245,"low":13.64884,"close":13.65097,"volume":234.3800048828125},{"timestamp":1742380260000,"open":13.65086,"high":13.65114,"low":13.65032,"close":13.65103,"volume":164.57000732421875},{"timestamp":1742380320000,"open":13.65093,"high":13.65673,"low":13.6496,"close":13.65625,"volume":280.6300048828125},{"timestamp":1742380380000,"open":13.65677,"high":13.65677,"low":13.649,"close":13.64947,"volume":142.1999969482422},{"timestamp":1742380440000,"open":13.64936,"high":13.65161,"low":13.64774,"close":13.648,"volume":148.19000244140625},{"timestamp":1742380500000,"open":13.64801,"high":13.64816,"low":13.64674,"close":13.64731,"volume":158.85000610351562},{"timestamp":1742380560000,"open":13.6474,"high":13.64802,"low":13.64646,"close":13.64646,"volume":108.69999694824219},{"timestamp":1742380620000,"open":13.64623,"high":13.64658,"low":13.64388,"close":13.64514,"volume":173.02999877929688},{"timestamp":1742380680000,"open":13.64505,"high":13.6456,"low":13.64413,"close":13.6446,"volume":204.50999450683594},{"timestamp":1742380740000,"open":13.6449,"high":13.64599,"low":13.64379,"close":13.64389,"volume":183.2899932861328},{"timestamp":1742380800000,"open":13.64389,"high":13.64423,"low":13.64313,"close":13.64375,"volume":159.0399932861328},{"timestamp":1742380860000,"open":13.64375,"high":13.64737,"low":13.64365,"close":13.64718,"volume":159.25},{"timestamp":1742380920000,"open":13.64718,"high":13.64729,"low":13.64366,"close":13.64444,"volume":168.35000610351562},{"timestamp":1742380980000,"open":13.64444,"high":13.64506,"low":13.64134,"close":13.64137,"volume":126.36000061035156},{"timestamp":1742381040000,"open":13.64134,"high":13.64162,"low":13.63921,"close":13.6396,"volume":251.27999877929688},{"timestamp":1742381100000,"open":13.63945,"high":13.63963,"low":13.63373,"close":13.6346,"volume":390.9599914550781},{"timestamp":1742381160000,"open":13.63457,"high":13.63575,"low":13.6338,"close":13.63541,"volume":309.6000061035156},{"timestamp":1742381220000,"open":13.63541,"high":13.63549,"low":13.63335,"close":13.63372,"volume":245.16000366210938},{"timestamp":1742381280000,"open":13.63393,"high":13.63568,"low":13.63327,"close":13.63423,"volume":97.30000305175781},{"timestamp":1742381340000,"open":13.63413,"high":13.63494,"low":13.63246,"close":13.63426,"volume":238.05999755859375},{"timestamp":1742381400000,"open":13.63456,"high":13.63456,"low":13.6326,"close":13.63304,"volume":212.0399932861328},{"timestamp":1742381460000,"open":13.63324,"high":13.6373,"low":13.63253,"close":13.63635,"volume":275.0400085449219},{"timestamp":1742381520000,"open":13.63617,"high":13.63652,"low":13.63275,"close":13.63361,"volume":354.4599914550781},{"timestamp":1742381580000,"open":13.63363,"high":13.63509,"low":13.63302,"close":13.63467,"volume":278.29998779296875},{"timestamp":1742381640000,"open":13.63449,"high":13.63504,"low":13.63382,"close":13.63453,"volume":138.24000549316406},{"timestamp":1742381700000,"open":13.63494,"high":13.63532,"low":13.63362,"close":13.63483,"volume":129.9499969482422},{"timestamp":1742381760000,"open":13.63461,"high":13.63575,"low":13.63408,"close":13.6346,"volume":186.6199951171875},{"timestamp":1742381820000,"open":13.6346,"high":13.63491,"low":13.63416,"close":13.63456,"volume":61.20000076293945},{"timestamp":1742381880000,"open":13.63492,"high":13.63638,"low":13.63421,"close":13.63579,"volume":374.2200012207031},{"timestamp":1742381940000,"open":13.63594,"high":13.63594,"low":13.63245,"close":13.63246,"volume":199.97999572753906},{"timestamp":1742382000000,"open":13.63275,"high":13.63355,"low":13.63165,"close":13.6317,"volume":187.1999969482422},{"timestamp":1742382060000,"open":13.6317,"high":13.63231,"low":13.63102,"close":13.63116,"volume":99.54000091552734},{"timestamp":1742382120000,"open":13.63106,"high":13.63106,"low":13.62978,"close":13.62988,"volume":142.74000549316406},{"timestamp":1742382180000,"open":13.62989,"high":13.63102,"low":13.62656,"close":13.62666,"volume":231.66000366210938},{"timestamp":1742382240000,"open":13.62715,"high":13.62767,"low":13.62658,"close":13.62679,"volume":216.05999755859375},{"timestamp":1742382300000,"open":13.62669,"high":13.62727,"low":13.62512,"close":13.62513,"volume":207.72000122070312},{"timestamp":1742382360000,"open":13.62495,"high":13.62677,"low":13.62456,"close":13.62631,"volume":169.74000549316406},{"timestamp":1742382420000,"open":13.62616,"high":13.62686,"low":13.62533,"close":13.62666,"volume":165.67999267578125},{"timestamp":1742382480000,"open":13.62687,"high":13.6288,"low":13.62632,"close":13.62839,"volume":125.0999984741211},{"timestamp":1742382540000,"open":13.62848,"high":13.62888,"low":13.62439,"close":13.62517,"volume":164.8800048828125},{"timestamp":1742382600000,"open":13.6249,"high":13.62538,"low":13.62228,"close":13.62272,"volume":277.20001220703125},{"timestamp":1742382660000,"open":13.62323,"high":13.62344,"low":13.61719,"close":13.61923,"volume":246.9600067138672},{"timestamp":1742382720000,"open":13.61889,"high":13.61908,"low":13.61517,"close":13.61551,"volume":229.67999267578125},{"timestamp":1742382780000,"open":13.6155,"high":13.6183,"low":13.61526,"close":13.61807,"volume":336.2099914550781},{"timestamp":1742382840000,"open":13.61815,"high":13.61927,"low":13.61777,"close":13.61892,"volume":293.3999938964844},{"timestamp":1742382900000,"open":13.61877,"high":13.62008,"low":13.61845,"close":13.62001,"volume":293.760009765625},{"timestamp":1742382960000,"open":13.61991,"high":13.62319,"low":13.61863,"close":13.61895,"volume":272.1600036621094},{"timestamp":1742383020000,"open":13.61875,"high":13.61923,"low":13.61747,"close":13.61825,"volume":187.1999969482422},{"timestamp":1742383080000,"open":13.61825,"high":13.61934,"low":13.61798,"close":13.6181,"volume":156.9600067138672},{"timestamp":1742383140000,"open":13.6182,"high":13.62144,"low":13.61802,"close":13.62085,"volume":183.9600067138672},{"timestamp":1742383200000,"open":13.62064,"high":13.62064,"low":13.61926,"close":13.61926,"volume":146.16000366210938},{"timestamp":1742383260000,"open":13.61928,"high":13.62068,"low":13.61928,"close":13.62049,"volume":150.47999572753906},{"timestamp":1742383320000,"open":13.6207,"high":13.62149,"low":13.61955,"close":13.62092,"volume":115.19999694824219},{"timestamp":1742383380000,"open":13.62103,"high":13.62259,"low":13.6204,"close":13.62112,"volume":274.67999267578125},{"timestamp":1742383440000,"open":13.62113,"high":13.62113,"low":13.61876,"close":13.62045,"volume":143.63999938964844},{"timestamp":1742383500000,"open":13.62035,"high":13.62045,"low":13.61901,"close":13.61983,"volume":99.1500015258789},{"timestamp":1742383560000,"open":13.6194,"high":13.6194,"low":13.61842,"close":13.61932,"volume":103.12000274658203},{"timestamp":1742383620000,"open":13.61922,"high":13.61994,"low":13.61906,"close":13.61943,"volume":120.22000122070312},{"timestamp":1742383680000,"open":13.61943,"high":13.61943,"low":13.61775,"close":13.61789,"volume":179.66000366210938},{"timestamp":1742383740000,"open":13.61804,"high":13.61806,"low":13.61714,"close":13.61765,"volume":165.38999938964844},{"timestamp":1742383800000,"open":13.61758,"high":13.61819,"low":13.61621,"close":13.61693,"volume":148.00999450683594},{"timestamp":1742383860000,"open":13.61693,"high":13.61766,"low":13.61683,"close":13.61746,"volume":117.36000061035156},{"timestamp":1742383920000,"open":13.61746,"high":13.61871,"low":13.61726,"close":13.61782,"volume":129.91000366210938},{"timestamp":1742383980000,"open":13.61753,"high":13.61788,"low":13.61725,"close":13.61777,"volume":130.97999572753906},{"timestamp":1742384040000,"open":13.61767,"high":13.61898,"low":13.61767,"close":13.61844,"volume":125.2300033569336},{"timestamp":1742384100000,"open":13.61819,"high":13.61819,"low":13.61403,"close":13.61478,"volume":300.3500061035156},{"timestamp":1742384160000,"open":13.61465,"high":13.61484,"low":13.61233,"close":13.61269,"volume":329.760009765625},{"timestamp":1742384220000,"open":13.61268,"high":13.61268,"low":13.61018,"close":13.61104,"volume":286},{"timestamp":1742384280000,"open":13.61201,"high":13.61766,"low":13.61201,"close":13.61545,"volume":348.6700134277344},{"timestamp":1742384340000,"open":13.61523,"high":13.61654,"low":13.61387,"close":13.61511,"volume":205.39999389648438},{"timestamp":1742384400000,"open":13.61521,"high":13.61526,"low":13.61394,"close":13.61445,"volume":125.97000122070312},{"timestamp":1742384460000,"open":13.61418,"high":13.61418,"low":13.60879,"close":13.60879,"volume":188.52000427246094},{"timestamp":1742384520000,"open":13.60885,"high":13.60886,"low":13.60584,"close":13.60622,"volume":274.7099914550781},{"timestamp":1742384580000,"open":13.60642,"high":13.60642,"low":13.60509,"close":13.60617,"volume":147.3699951171875},{"timestamp":1742384640000,"open":13.60617,"high":13.60906,"low":13.60576,"close":13.60755,"volume":201.63999938964844},{"timestamp":1742384700000,"open":13.60755,"high":13.61104,"low":13.60688,"close":13.60813,"volume":192.11000061035156},{"timestamp":1742384760000,"open":13.60811,"high":13.60977,"low":13.60782,"close":13.60914,"volume":166.75999450683594},{"timestamp":1742384820000,"open":13.60909,"high":13.60988,"low":13.60864,"close":13.60912,"volume":100.91000366210938},{"timestamp":1742384880000,"open":13.60922,"high":13.60943,"low":13.60907,"close":13.60912,"volume":89.87999725341797},{"timestamp":1742384940000,"open":13.60933,"high":13.60994,"low":13.60933,"close":13.60961,"volume":88.66000366210938},{"timestamp":1742385000000,"open":13.60961,"high":13.60971,"low":13.60833,"close":13.60859,"volume":154.19000244140625},{"timestamp":1742385060000,"open":13.60859,"high":13.60973,"low":13.6082,"close":13.60902,"volume":213.5399932861328},{"timestamp":1742385120000,"open":13.60903,"high":13.60977,"low":13.60885,"close":13.60947,"volume":112.2699966430664},{"timestamp":1742385180000,"open":13.60936,"high":13.61037,"low":13.60913,"close":13.61037,"volume":103.11000061035156},{"timestamp":1742385240000,"open":13.61036,"high":13.61108,"low":13.60976,"close":13.61077,"volume":155.57000732421875},{"timestamp":1742385300000,"open":13.61079,"high":13.61199,"low":13.61,"close":13.61119,"volume":200.30999755859375},{"timestamp":1742385360000,"open":13.61113,"high":13.61146,"low":13.60431,"close":13.60893,"volume":364.3399963378906},{"timestamp":1742385420000,"open":13.60912,"high":13.61258,"low":13.60636,"close":13.60694,"volume":306.54998779296875},{"timestamp":1742385480000,"open":13.60716,"high":13.6112,"low":13.60672,"close":13.60709,"volume":352.80999755859375},{"timestamp":1742385540000,"open":13.60713,"high":13.60961,"low":13.60684,"close":13.60878,"volume":288.8500061035156},{"timestamp":1742385600000,"open":13.60878,"high":13.60878,"low":13.60627,"close":13.60732,"volume":264.7099914550781},{"timestamp":1742385660000,"open":13.60731,"high":13.60773,"low":13.60654,"close":13.60763,"volume":293},{"timestamp":1742385720000,"open":13.60763,"high":13.60825,"low":13.60394,"close":13.60489,"volume":258.4800109863281},{"timestamp":1742385780000,"open":13.60489,"high":13.60518,"low":13.60416,"close":13.60451,"volume":239.02999877929688},{"timestamp":1742385840000,"open":13.6043,"high":13.60587,"low":13.60396,"close":13.60531,"volume":223.5},{"timestamp":1742385900000,"open":13.60512,"high":13.60577,"low":13.60455,"close":13.60523,"volume":203.2100067138672},{"timestamp":1742385960000,"open":13.60543,"high":13.60594,"low":13.60464,"close":13.60495,"volume":275.760009765625},{"timestamp":1742386020000,"open":13.60495,"high":13.60523,"low":13.60219,"close":13.60287,"volume":234.42999267578125},{"timestamp":1742386080000,"open":13.60287,"high":13.60415,"low":13.6028,"close":13.60393,"volume":287.44000244140625},{"timestamp":1742386140000,"open":13.60405,"high":13.60425,"low":13.60247,"close":13.60425,"volume":197.89999389648438},{"timestamp":1742386200000,"open":13.60453,"high":13.60453,"low":13.60164,"close":13.60189,"volume":133.47999572753906},{"timestamp":1742386260000,"open":13.60188,"high":13.60263,"low":13.601,"close":13.60134,"volume":217.61000061035156},{"timestamp":1742386320000,"open":13.60134,"high":13.60155,"low":13.59937,"close":13.59995,"volume":324.4800109863281},{"timestamp":1742386380000,"open":13.59995,"high":13.60017,"low":13.59907,"close":13.59917,"volume":103.7300033569336},{"timestamp":1742386440000,"open":13.59917,"high":13.59965,"low":13.59845,"close":13.59867,"volume":90.2300033569336},{"timestamp":1742386500000,"open":13.59907,"high":13.5999,"low":13.59813,"close":13.59816,"volume":199.58999633789062},{"timestamp":1742386560000,"open":13.59855,"high":13.59855,"low":13.59693,"close":13.5974,"volume":137.4600067138672},{"timestamp":1742386620000,"open":13.5974,"high":13.59842,"low":13.59728,"close":13.59796,"volume":99.41999816894531},{"timestamp":1742386680000,"open":13.59795,"high":13.59877,"low":13.59776,"close":13.59803,"volume":160.91000366210938},{"timestamp":1742386740000,"open":13.59804,"high":13.5994,"low":13.59744,"close":13.59852,"volume":256.70001220703125},{"timestamp":1742386800000,"open":13.59852,"high":13.60061,"low":13.59776,"close":13.60032,"volume":299.1099853515625},{"timestamp":1742386860000,"open":13.60049,"high":13.60049,"low":13.59804,"close":13.59858,"volume":319.3399963378906},{"timestamp":1742386920000,"open":13.59857,"high":13.59999,"low":13.5981,"close":13.5996,"volume":209.63999938964844},{"timestamp":1742386980000,"open":13.59956,"high":13.60024,"low":13.59891,"close":13.59967,"volume":204.61000061035156},{"timestamp":1742387040000,"open":13.59967,"high":13.59974,"low":13.59897,"close":13.59954,"volume":232.08999633789062},{"timestamp":1742387100000,"open":13.59944,"high":13.60103,"low":13.59914,"close":13.60079,"volume":137.5},{"timestamp":1742387160000,"open":13.60079,"high":13.60342,"low":13.59913,"close":13.59997,"volume":241.36000061035156},{"timestamp":1742387220000,"open":13.6,"high":13.60009,"low":13.5995,"close":13.59973,"volume":145.66000366210938},{"timestamp":1742387280000,"open":13.59952,"high":13.60037,"low":13.59952,"close":13.60037,"volume":191.1300048828125},{"timestamp":1742387340000,"open":13.60037,"high":13.60079,"low":13.59973,"close":13.60044,"volume":78.6500015258789},{"timestamp":1742387400000,"open":13.60044,"high":13.60155,"low":13.60005,"close":13.60145,"volume":125.3499984741211},{"timestamp":1742387460000,"open":13.60135,"high":13.60241,"low":13.60114,"close":13.60206,"volume":128.72999572753906},{"timestamp":1742387520000,"open":13.60206,"high":13.6067,"low":13.60153,"close":13.60492,"volume":206.50999450683594},{"timestamp":1742387580000,"open":13.60552,"high":13.60813,"low":13.60385,"close":13.60389,"volume":189.8699951171875},{"timestamp":1742387640000,"open":13.60346,"high":13.60446,"low":13.60186,"close":13.60288,"volume":109.2300033569336},{"timestamp":1742387700000,"open":13.60288,"high":13.6039,"low":13.60288,"close":13.60341,"volume":131.22999572753906},{"timestamp":1742387760000,"open":13.60343,"high":13.60388,"low":13.6031,"close":13.60367,"volume":65.80999755859375},{"timestamp":1742387820000,"open":13.60377,"high":13.60529,"low":13.60367,"close":13.60456,"volume":114.11000061035156},{"timestamp":1742387880000,"open":13.60466,"high":13.60617,"low":13.60448,"close":13.60617,"volume":90.05999755859375},{"timestamp":1742387940000,"open":13.60617,"high":13.60647,"low":13.6057,"close":13.60635,"volume":93.6500015258789},{"timestamp":1742388000000,"open":13.60635,"high":13.60645,"low":13.60531,"close":13.60619,"volume":105.27999877929688},{"timestamp":1742388060000,"open":13.60608,"high":13.60705,"low":13.60598,"close":13.60656,"volume":130.69000244140625},{"timestamp":1742388120000,"open":13.60669,"high":13.6071,"low":13.60584,"close":13.60595,"volume":152.39999389648438},{"timestamp":1742388180000,"open":13.60574,"high":13.60584,"low":13.60383,"close":13.60391,"volume":111.6500015258789},{"timestamp":1742388240000,"open":13.60391,"high":13.60416,"low":13.60298,"close":13.60373,"volume":76.54000091552734},{"timestamp":1742388300000,"open":13.60343,"high":13.60404,"low":13.60231,"close":13.60364,"volume":164.27000427246094},{"timestamp":1742388360000,"open":13.60364,"high":13.60403,"low":13.60175,"close":13.60175,"volume":130.97000122070312},{"timestamp":1742388420000,"open":13.60175,"high":13.60228,"low":13.60157,"close":13.60218,"volume":127.37999725341797},{"timestamp":1742388480000,"open":13.60218,"high":13.60233,"low":13.60138,"close":13.60189,"volume":119.62000274658203},{"timestamp":1742388540000,"open":13.60178,"high":13.60356,"low":13.59997,"close":13.59997,"volume":206.1199951171875},{"timestamp":1742388600000,"open":13.59991,"high":13.60096,"low":13.59737,"close":13.5975,"volume":243.27999877929688},{"timestamp":1742388660000,"open":13.5975,"high":13.5999,"low":13.5972,"close":13.5999,"volume":259.75},{"timestamp":1742388720000,"open":13.59993,"high":13.60039,"low":13.59793,"close":13.59962,"volume":238.89999389648438},{"timestamp":1742388780000,"open":13.59962,"high":13.60016,"low":13.59923,"close":13.60002,"volume":131.55999755859375},{"timestamp":1742388840000,"open":13.60006,"high":13.60006,"low":13.59954,"close":13.59996,"volume":87.27999877929688},{"timestamp":1742388900000,"open":13.60006,"high":13.60054,"low":13.59891,"close":13.5998,"volume":299.8299865722656},{"timestamp":1742388960000,"open":13.59991,"high":13.60075,"low":13.59795,"close":13.59808,"volume":257.5},{"timestamp":1742389020000,"open":13.59806,"high":13.59883,"low":13.59686,"close":13.59718,"volume":314.9700012207031},{"timestamp":1742389080000,"open":13.59715,"high":13.59812,"low":13.59683,"close":13.59744,"volume":403.17999267578125},{"timestamp":1742389140000,"open":13.59735,"high":13.59873,"low":13.59693,"close":13.59736,"volume":374.7300109863281},{"timestamp":1742389200000,"open":13.59788,"high":13.59788,"low":13.59506,"close":13.59556,"volume":138.0800018310547},{"timestamp":1742389260000,"open":13.59566,"high":13.59743,"low":13.59468,"close":13.5948,"volume":190.3000030517578},{"timestamp":1742389320000,"open":13.59494,"high":13.59639,"low":13.5948,"close":13.59639,"volume":148.14999389648438},{"timestamp":1742389380000,"open":13.59629,"high":13.59728,"low":13.59538,"close":13.59548,"volume":104.47000122070312},{"timestamp":1742389440000,"open":13.59618,"high":13.59618,"low":13.59518,"close":13.59597,"volume":90.16999816894531},{"timestamp":1742389500000,"open":13.59608,"high":13.5964,"low":13.5954,"close":13.59609,"volume":125.26000213623047},{"timestamp":1742389560000,"open":13.59588,"high":13.59598,"low":13.59437,"close":13.59467,"volume":166.1199951171875},{"timestamp":1742389620000,"open":13.59467,"high":13.59467,"low":13.58839,"close":13.58984,"volume":284.8900146484375},{"timestamp":1742389680000,"open":13.58963,"high":13.58963,"low":13.58563,"close":13.58618,"volume":319.760009765625},{"timestamp":1742389740000,"open":13.58657,"high":13.58992,"low":13.58558,"close":13.58956,"volume":243.64999389648438},{"timestamp":1742389800000,"open":13.58925,"high":13.59133,"low":13.58905,"close":13.59063,"volume":263.8399963378906},{"timestamp":1742389860000,"open":13.59063,"high":13.59138,"low":13.5895,"close":13.58966,"volume":208.8000030517578},{"timestamp":1742389920000,"open":13.58987,"high":13.58987,"low":13.58858,"close":13.58887,"volume":195.91000366210938},{"timestamp":1742389980000,"open":13.58888,"high":13.59037,"low":13.58883,"close":13.58957,"volume":148.72000122070312},{"timestamp":1742390040000,"open":13.58957,"high":13.59092,"low":13.58957,"close":13.59046,"volume":105.81999969482422},{"timestamp":1742390100000,"open":13.59046,"high":13.5984,"low":13.58965,"close":13.5984,"volume":266.8900146484375},{"timestamp":1742390160000,"open":13.59825,"high":13.5988,"low":13.59678,"close":13.5986,"volume":333.54998779296875},{"timestamp":1742390220000,"open":13.5986,"high":13.59944,"low":13.59722,"close":13.59916,"volume":303.95001220703125},{"timestamp":1742390280000,"open":13.59916,"high":13.60001,"low":13.59648,"close":13.59738,"volume":182.6999969482422},{"timestamp":1742390340000,"open":13.59738,"high":13.59843,"low":13.59635,"close":13.59738,"volume":203.5800018310547},{"timestamp":1742390400000,"open":13.59714,"high":13.59775,"low":13.59528,"close":13.59654,"volume":213.64999389648438},{"timestamp":1742390460000,"open":13.59653,"high":13.59839,"low":13.59514,"close":13.59556,"volume":204.5800018310547},{"timestamp":1742390520000,"open":13.59593,"high":13.60038,"low":13.5959,"close":13.60021,"volume":189.75999450683594},{"timestamp":1742390580000,"open":13.60011,"high":13.6004,"low":13.59959,"close":13.60031,"volume":140.6199951171875},{"timestamp":1742390640000,"open":13.60031,"high":13.60031,"low":13.59523,"close":13.59526,"volume":139.67999267578125},{"timestamp":1742390700000,"open":13.59491,"high":13.59642,"low":13.59476,"close":13.59581,"volume":77.76000213623047},{"timestamp":1742390760000,"open":13.59591,"high":13.59713,"low":13.59581,"close":13.59611,"volume":124.45999908447266},{"timestamp":1742390820000,"open":13.59611,"high":13.59729,"low":13.59611,"close":13.59668,"volume":94.31999969482422},{"timestamp":1742390880000,"open":13.59692,"high":13.59964,"low":13.59684,"close":13.59872,"volume":139.5},{"timestamp":1742390940000,"open":13.59862,"high":13.59872,"low":13.59695,"close":13.5974,"volume":94.86000061035156},{"timestamp":1742391000000,"open":13.5973,"high":13.59961,"low":13.59697,"close":13.59849,"volume":97.73999786376953},{"timestamp":1742391060000,"open":13.59859,"high":13.60026,"low":13.59853,"close":13.59929,"volume":161.25},{"timestamp":1742391120000,"open":13.59962,"high":13.60308,"low":13.59962,"close":13.60144,"volume":148.74000549316406},{"timestamp":1742391180000,"open":13.6016,"high":13.60648,"low":13.60153,"close":13.60648,"volume":189.66000366210938},{"timestamp":1742391240000,"open":13.60701,"high":13.60856,"low":13.60602,"close":13.60751,"volume":299.9200134277344},{"timestamp":1742391300000,"open":13.60767,"high":13.60767,"low":13.60562,"close":13.60586,"volume":188.27000427246094},{"timestamp":1742391360000,"open":13.60569,"high":13.60723,"low":13.6044,"close":13.60665,"volume":129.22000122070312},{"timestamp":1742391420000,"open":13.60664,"high":13.60674,"low":13.60505,"close":13.60505,"volume":146.8300018310547},{"timestamp":1742391480000,"open":13.60511,"high":13.60511,"low":13.60356,"close":13.60461,"volume":108.36000061035156},{"timestamp":1742391540000,"open":13.60472,"high":13.61246,"low":13.60472,"close":13.61246,"volume":147.24000549316406},{"timestamp":1742391600000,"open":13.6123,"high":13.61235,"low":13.60995,"close":13.61031,"volume":288.5400085449219},{"timestamp":1742391660000,"open":13.61017,"high":13.61075,"low":13.60886,"close":13.60886,"volume":222.72000122070312},{"timestamp":1742391720000,"open":13.60848,"high":13.60848,"low":13.60387,"close":13.60555,"volume":221.94000244140625},{"timestamp":1742391780000,"open":13.60555,"high":13.60897,"low":13.60539,"close":13.60877,"volume":116.63999938964844},{"timestamp":1742391840000,"open":13.60883,"high":13.61226,"low":13.60831,"close":13.61092,"volume":266.3999938964844},{"timestamp":1742391900000,"open":13.61073,"high":13.61249,"low":13.61002,"close":13.61185,"volume":280.0799865722656},{"timestamp":1742391960000,"open":13.61185,"high":13.61484,"low":13.61126,"close":13.6118,"volume":275.0400085449219},{"timestamp":1742392020000,"open":13.6118,"high":13.612,"low":13.61123,"close":13.612,"volume":265.67999267578125},{"timestamp":1742392080000,"open":13.61215,"high":13.61683,"low":13.61069,"close":13.61509,"volume":322.9200134277344},{"timestamp":1742392140000,"open":13.61531,"high":13.61586,"low":13.61342,"close":13.61352,"volume":199.97999572753906},{"timestamp":1742392200000,"open":13.61335,"high":13.614,"low":13.61121,"close":13.61133,"volume":180},{"timestamp":1742392260000,"open":13.61174,"high":13.61283,"low":13.61059,"close":13.61072,"volume":105.83999633789062},{"timestamp":1742392320000,"open":13.61089,"high":13.61365,"low":13.61027,"close":13.61361,"volume":192.24000549316406},{"timestamp":1742392380000,"open":13.6134,"high":13.61351,"low":13.61163,"close":13.61236,"volume":294.4800109863281},{"timestamp":1742392440000,"open":13.61236,"high":13.61826,"low":13.61216,"close":13.61624,"volume":372.9599914550781},{"timestamp":1742392500000,"open":13.61624,"high":13.61869,"low":13.61564,"close":13.61732,"volume":236.16000366210938},{"timestamp":1742392560000,"open":13.61731,"high":13.61832,"low":13.61611,"close":13.6163,"volume":285.6600036621094},{"timestamp":1742392620000,"open":13.6164,"high":13.6164,"low":13.61215,"close":13.61232,"volume":115.0199966430664},{"timestamp":1742392680000,"open":13.61242,"high":13.61287,"low":13.60964,"close":13.61033,"volume":171},{"timestamp":1742392740000,"open":13.61033,"high":13.61131,"low":13.60856,"close":13.60908,"volume":236.16000366210938},{"timestamp":1742392800000,"open":13.60888,"high":13.61023,"low":13.60741,"close":13.60777,"volume":203.94000244140625},{"timestamp":1742392860000,"open":13.60783,"high":13.61113,"low":13.60781,"close":13.6084,"volume":160.17999267578125},{"timestamp":1742392920000,"open":13.60854,"high":13.60983,"low":13.60846,"close":13.60962,"volume":93.08000183105469},{"timestamp":1742392980000,"open":13.60983,"high":13.61056,"low":13.60909,"close":13.61056,"volume":63.529998779296875},{"timestamp":1742393040000,"open":13.61056,"high":13.61113,"low":13.60929,"close":13.61051,"volume":118.6500015258789},{"timestamp":1742393100000,"open":13.61068,"high":13.61316,"low":13.61047,"close":13.61288,"volume":114.44000244140625},{"timestamp":1742393160000,"open":13.61317,"high":13.61777,"low":13.61295,"close":13.61593,"volume":161.74000549316406},{"timestamp":1742393220000,"open":13.61593,"high":13.61689,"low":13.61485,"close":13.61668,"volume":68.63999938964844},{"timestamp":1742393280000,"open":13.6165,"high":13.62099,"low":13.6165,"close":13.61869,"volume":179.41000366210938},{"timestamp":1742393340000,"open":13.6189,"high":13.62216,"low":13.6189,"close":13.61998,"volume":226.77000427246094},{"timestamp":1742393400000,"open":13.62012,"high":13.62151,"low":13.61861,"close":13.61915,"volume":293.57000732421875},{"timestamp":1742393460000,"open":13.61944,"high":13.62044,"low":13.61916,"close":13.61968,"volume":106.08000183105469},{"timestamp":1742393520000,"open":13.61984,"high":13.62353,"low":13.61984,"close":13.6226,"volume":200.07000732421875},{"timestamp":1742393580000,"open":13.6225,"high":13.6243,"low":13.62177,"close":13.62253,"volume":286.9700012207031},{"timestamp":1742393640000,"open":13.62235,"high":13.62329,"low":13.62219,"close":13.6232,"volume":262.7900085449219},{"timestamp":1742393700000,"open":13.62311,"high":13.62404,"low":13.62223,"close":13.62339,"volume":205.9199981689453},{"timestamp":1742393760000,"open":13.62332,"high":13.62393,"low":13.61871,"close":13.61899,"volume":111.55000305175781},{"timestamp":1742393820000,"open":13.61923,"high":13.62091,"low":13.61905,"close":13.62057,"volume":107.3499984741211},{"timestamp":1742393880000,"open":13.62066,"high":13.62066,"low":13.61676,"close":13.6171,"volume":284.1700134277344},{"timestamp":1742393940000,"open":13.61739,"high":13.61826,"low":13.61578,"close":13.61578,"volume":348.05999755859375},{"timestamp":1742394000000,"open":13.61543,"high":13.61569,"low":13.61207,"close":13.61334,"volume":357.739990234375},{"timestamp":1742394060000,"open":13.61293,"high":13.61483,"low":13.61193,"close":13.61207,"volume":160.52999877929688},{"timestamp":1742394120000,"open":13.61199,"high":13.61488,"low":13.61193,"close":13.61446,"volume":193.82000732421875},{"timestamp":1742394180000,"open":13.61425,"high":13.61474,"low":13.61367,"close":13.61404,"volume":128.07000732421875},{"timestamp":1742394240000,"open":13.61404,"high":13.6148,"low":13.61311,"close":13.61329,"volume":127.30000305175781},{"timestamp":1742394300000,"open":13.61334,"high":13.6148,"low":13.61232,"close":13.61387,"volume":100.1500015258789},{"timestamp":1742394360000,"open":13.6134,"high":13.61475,"low":13.61293,"close":13.61444,"volume":163.74000549316406},{"timestamp":1742394420000,"open":13.61445,"high":13.61484,"low":13.6142,"close":13.61463,"volume":118.69000244140625},{"timestamp":1742394480000,"open":13.61469,"high":13.61486,"low":13.61291,"close":13.61403,"volume":228.16000366210938},{"timestamp":1742394540000,"open":13.61393,"high":13.61393,"low":13.61184,"close":13.61205,"volume":138.16000366210938},{"timestamp":1742394600000,"open":13.61205,"high":13.61293,"low":13.60745,"close":13.60847,"volume":270.8699951171875},{"timestamp":1742394660000,"open":13.60815,"high":13.60864,"low":13.60741,"close":13.60775,"volume":211.85000610351562},{"timestamp":1742394720000,"open":13.60779,"high":13.60826,"low":13.60596,"close":13.60625,"volume":273.75},{"timestamp":1742394780000,"open":13.60395,"high":13.60504,"low":13.60303,"close":13.6037,"volume":218.4499969482422},{"timestamp":1742394840000,"open":13.60374,"high":13.60567,"low":13.60365,"close":13.6051,"volume":168.39999389648438},{"timestamp":1742394900000,"open":13.60511,"high":13.60547,"low":13.6041,"close":13.60415,"volume":100.0999984741211},{"timestamp":1742394960000,"open":13.60408,"high":13.60448,"low":13.601,"close":13.60177,"volume":120.12000274658203},{"timestamp":1742395020000,"open":13.60148,"high":13.60192,"low":13.60073,"close":13.60073,"volume":148.72000122070312},{"timestamp":1742395080000,"open":13.60123,"high":13.60123,"low":13.59987,"close":13.60044,"volume":205.9199981689453},{"timestamp":1742395140000,"open":13.6004,"high":13.60077,"low":13.59896,"close":13.59981,"volume":178.5800018310547},{"timestamp":1742395200000,"open":13.59981,"high":13.60085,"low":13.59936,"close":13.60057,"volume":140.8699951171875},{"timestamp":1742395260000,"open":13.60054,"high":13.60172,"low":13.6,"close":13.60155,"volume":118.02999877929688},{"timestamp":1742395320000,"open":13.60139,"high":13.60183,"low":13.60047,"close":13.60103,"volume":128.8699951171875},{"timestamp":1742395380000,"open":13.60103,"high":13.60202,"low":13.60025,"close":13.60186,"volume":112.81999969482422},{"timestamp":1742395440000,"open":13.60186,"high":13.60692,"low":13.60186,"close":13.60692,"volume":165.0500030517578},{"timestamp":1742395500000,"open":13.60682,"high":13.60774,"low":13.60589,"close":13.60688,"volume":72.05999755859375},{"timestamp":1742395560000,"open":13.60667,"high":13.6081,"low":13.60538,"close":13.60657,"volume":76.9000015258789},{"timestamp":1742395620000,"open":13.60668,"high":13.6069,"low":13.60572,"close":13.60576,"volume":79.19999694824219},{"timestamp":1742395680000,"open":13.60576,"high":13.60614,"low":13.60526,"close":13.60554,"volume":118.55999755859375},{"timestamp":1742395740000,"open":13.60539,"high":13.60734,"low":13.60453,"close":13.60687,"volume":136.41000366210938},{"timestamp":1742395800000,"open":13.60682,"high":13.60935,"low":13.60634,"close":13.60848,"volume":138.7100067138672},{"timestamp":1742395860000,"open":13.60848,"high":13.60935,"low":13.60797,"close":13.60866,"volume":120.12000274658203},{"timestamp":1742395920000,"open":13.60873,"high":13.60923,"low":13.60586,"close":13.60586,"volume":212.55999755859375},{"timestamp":1742395980000,"open":13.60597,"high":13.60839,"low":13.60589,"close":13.60747,"volume":191},{"timestamp":1742396040000,"open":13.60757,"high":13.60774,"low":13.60634,"close":13.6068,"volume":119.5199966430664},{"timestamp":1742396100000,"open":13.60662,"high":13.6074,"low":13.60388,"close":13.60388,"volume":151.99000549316406},{"timestamp":1742396160000,"open":13.60416,"high":13.60436,"low":13.60285,"close":13.6041,"volume":111.62999725341797},{"timestamp":1742396220000,"open":13.6042,"high":13.60614,"low":13.60358,"close":13.60614,"volume":234.89999389648438},{"timestamp":1742396280000,"open":13.60612,"high":13.60629,"low":13.60525,"close":13.60592,"volume":204.5800018310547},{"timestamp":1742396340000,"open":13.60582,"high":13.60775,"low":13.60575,"close":13.60769,"volume":300.0799865722656},{"timestamp":1742396400000,"open":13.60751,"high":13.60792,"low":13.60643,"close":13.60724,"volume":322.5400085449219},{"timestamp":1742396460000,"open":13.60724,"high":13.60745,"low":13.60516,"close":13.60517,"volume":336.9599914550781},{"timestamp":1742396520000,"open":13.60554,"high":13.60603,"low":13.60449,"close":13.60535,"volume":377.2799987792969},{"timestamp":1742396580000,"open":13.60535,"high":13.60583,"low":13.60272,"close":13.60297,"volume":256.010009765625},{"timestamp":1742396640000,"open":13.60297,"high":13.60367,"low":13.60193,"close":13.60357,"volume":393.5799865722656},{"timestamp":1742396700000,"open":13.60357,"high":13.60406,"low":13.60226,"close":13.60295,"volume":191},{"timestamp":1742396760000,"open":13.60294,"high":13.60295,"low":13.59966,"close":13.59982,"volume":142.9199981689453},{"timestamp":1742396820000,"open":13.59967,"high":13.60027,"low":13.59567,"close":13.5957,"volume":144.2899932861328},{"timestamp":1742396880000,"open":13.59597,"high":13.59631,"low":13.59496,"close":13.59621,"volume":131.4600067138672},{"timestamp":1742396940000,"open":13.59631,"high":13.5968,"low":13.59578,"close":13.59588,"volume":68.19000244140625},{"timestamp":1742397000000,"open":13.59578,"high":13.59662,"low":13.59575,"close":13.59593,"volume":80.86000061035156},{"timestamp":1742397060000,"open":13.59581,"high":13.59855,"low":13.59508,"close":13.59855,"volume":153.77000427246094},{"timestamp":1742397120000,"open":13.59851,"high":13.60182,"low":13.5984,"close":13.60133,"volume":240.88999938964844},{"timestamp":1742397180000,"open":13.60132,"high":13.607,"low":13.60132,"close":13.60642,"volume":252.72000122070312},{"timestamp":1742397240000,"open":13.60612,"high":13.60802,"low":13.60612,"close":13.60802,"volume":113.76000213623047},{"timestamp":1742397300000,"open":13.60812,"high":13.6082,"low":13.60757,"close":13.608,"volume":70.55999755859375},{"timestamp":1742397360000,"open":13.60815,"high":13.60898,"low":13.60795,"close":13.60886,"volume":70.55999755859375},{"timestamp":1742397420000,"open":13.60886,"high":13.6124,"low":13.60865,"close":13.61219,"volume":296.6400146484375},{"timestamp":1742397480000,"open":13.61237,"high":13.61395,"low":13.61185,"close":13.61322,"volume":344.8800048828125},{"timestamp":1742397540000,"open":13.61322,"high":13.61628,"low":13.61316,"close":13.61451,"volume":260.2799987792969},{"timestamp":1742397600000,"open":13.61451,"high":13.61478,"low":13.60976,"close":13.60983,"volume":215.27999877929688},{"timestamp":1742397660000,"open":13.60984,"high":13.61162,"low":13.60969,"close":13.61131,"volume":207},{"timestamp":1742397720000,"open":13.6113,"high":13.61156,"low":13.61115,"close":13.61126,"volume":93.5999984741211},{"timestamp":1742397780000,"open":13.61126,"high":13.61158,"low":13.61096,"close":13.6112,"volume":169.9199981689453},{"timestamp":1742397840000,"open":13.61121,"high":13.61257,"low":13.61098,"close":13.61247,"volume":104.04000091552734},{"timestamp":1742397900000,"open":13.61257,"high":13.61382,"low":13.61207,"close":13.61227,"volume":148.32000732421875},{"timestamp":1742397960000,"open":13.61238,"high":13.61299,"low":13.61133,"close":13.61183,"volume":198.72000122070312},{"timestamp":1742398020000,"open":13.61183,"high":13.61219,"low":13.61024,"close":13.61029,"volume":190.0800018310547},{"timestamp":1742398080000,"open":13.61029,"high":13.61051,"low":13.60931,"close":13.60996,"volume":75.55000305175781},{"timestamp":1742398140000,"open":13.61006,"high":13.61016,"low":13.60945,"close":13.61009,"volume":60.459999084472656},{"timestamp":1742398200000,"open":13.60999,"high":13.61017,"low":13.60914,"close":13.60934,"volume":76.31999969482422},{"timestamp":1742398260000,"open":13.60934,"high":13.61318,"low":13.60929,"close":13.61292,"volume":67.68000030517578},{"timestamp":1742398320000,"open":13.61297,"high":13.61561,"low":13.61266,"close":13.61507,"volume":187.1999969482422},{"timestamp":1742398380000,"open":13.61507,"high":13.61726,"low":13.61432,"close":13.61656,"volume":273.6000061035156},{"timestamp":1742398440000,"open":13.61656,"high":13.61661,"low":13.61254,"close":13.6131,"volume":152.63999938964844},{"timestamp":1742398500000,"open":13.61294,"high":13.61345,"low":13.61226,"close":13.61246,"volume":113.04000091552734},{"timestamp":1742398560000,"open":13.61246,"high":13.61246,"low":13.61156,"close":13.61214,"volume":62.279998779296875},{"timestamp":1742398620000,"open":13.61214,"high":13.61224,"low":13.60963,"close":13.61029,"volume":60.47999954223633},{"timestamp":1742398680000,"open":13.61103,"high":13.61163,"low":13.6092,"close":13.6092,"volume":59.939998626708984},{"timestamp":1742398740000,"open":13.6092,"high":13.61045,"low":13.60827,"close":13.61031,"volume":84.23999786376953},{"timestamp":1742398800000,"open":13.61012,"high":13.61072,"low":13.60993,"close":13.61022,"volume":33.84000015258789},{"timestamp":1742398860000,"open":13.61032,"high":13.61137,"low":13.61028,"close":13.61116,"volume":48.2400016784668},{"timestamp":1742398920000,"open":13.61126,"high":13.61226,"low":13.61085,"close":13.61201,"volume":74.87999725341797},{"timestamp":1742398980000,"open":13.612,"high":13.6124,"low":13.61066,"close":13.61111,"volume":116.63999938964844},{"timestamp":1742399040000,"open":13.61125,"high":13.61125,"low":13.61015,"close":13.61038,"volume":204.47999572753906},{"timestamp":1742399100000,"open":13.61059,"high":13.61336,"low":13.61036,"close":13.61295,"volume":249.83999633789062},{"timestamp":1742399160000,"open":13.61295,"high":13.6132,"low":13.61079,"close":13.61152,"volume":169.9199981689453},{"timestamp":1742399220000,"open":13.61152,"high":13.61171,"low":13.60839,"close":13.60968,"volume":123.12000274658203},{"timestamp":1742399280000,"open":13.60986,"high":13.61186,"low":13.60986,"close":13.61161,"volume":92.87999725341797},{"timestamp":1742399340000,"open":13.61148,"high":13.61191,"low":13.61115,"close":13.6115,"volume":229.67999267578125},{"timestamp":1742399400000,"open":13.61175,"high":13.61202,"low":13.61026,"close":13.6109,"volume":277.9200134277344},{"timestamp":1742399460000,"open":13.6109,"high":13.61383,"low":13.61056,"close":13.61341,"volume":240.47999572753906},{"timestamp":1742399520000,"open":13.61341,"high":13.61355,"low":13.60994,"close":13.61084,"volume":174.24000549316406},{"timestamp":1742399580000,"open":13.6109,"high":13.61136,"low":13.60804,"close":13.60839,"volume":72.72000122070312},{"timestamp":1742399640000,"open":13.60849,"high":13.60905,"low":13.60799,"close":13.60873,"volume":86.4000015258789},{"timestamp":1742399700000,"open":13.60857,"high":13.60872,"low":13.60706,"close":13.60751,"volume":92.87999725341797},{"timestamp":1742399760000,"open":13.60751,"high":13.60804,"low":13.60561,"close":13.60699,"volume":137.16000366210938},{"timestamp":1742399820000,"open":13.607,"high":13.60947,"low":13.60497,"close":13.60744,"volume":210.9600067138672},{"timestamp":1742399880000,"open":13.60745,"high":13.60755,"low":13.60551,"close":13.60653,"volume":246.9600067138672},{"timestamp":1742399940000,"open":13.60632,"high":13.60814,"low":13.60632,"close":13.60737,"volume":305.2799987792969},{"timestamp":1742400000000,"open":13.60737,"high":13.61038,"low":13.6068,"close":13.60957,"volume":288.010009765625},{"timestamp":1742400060000,"open":13.60957,"high":13.60984,"low":13.60849,"close":13.60889,"volume":287.2799987792969},{"timestamp":1742400120000,"open":13.60889,"high":13.61031,"low":13.6087,"close":13.61,"volume":204.47999572753906},{"timestamp":1742400180000,"open":13.60966,"high":13.61264,"low":13.60966,"close":13.61089,"volume":115.19999694824219},{"timestamp":1742400240000,"open":13.61079,"high":13.61138,"low":13.61046,"close":13.61127,"volume":110.5199966430664},{"timestamp":1742400300000,"open":13.61107,"high":13.61445,"low":13.61089,"close":13.61266,"volume":337.1400146484375},{"timestamp":1742400360000,"open":13.61287,"high":13.61663,"low":13.61276,"close":13.61579,"volume":460.6199951171875},{"timestamp":1742400420000,"open":13.61579,"high":13.61605,"low":13.6142,"close":13.61469,"volume":353.3399963378906},{"timestamp":1742400480000,"open":13.61418,"high":13.61433,"low":13.61301,"close":13.6139,"volume":207.36000061035156},{"timestamp":1742400540000,"open":13.6141,"high":13.61681,"low":13.614,"close":13.6164,"volume":107.27999877929688},{"timestamp":1742400600000,"open":13.6164,"high":13.61896,"low":13.6164,"close":13.61747,"volume":155.4499969482422},{"timestamp":1742400660000,"open":13.61747,"high":13.61951,"low":13.61701,"close":13.61765,"volume":165.9600067138672},{"timestamp":1742400720000,"open":13.6178,"high":13.62096,"low":13.61638,"close":13.62025,"volume":148.67999267578125},{"timestamp":1742400780000,"open":13.62015,"high":13.62104,"low":13.62,"close":13.62041,"volume":169.1999969482422},{"timestamp":1742400840000,"open":13.62042,"high":13.62155,"low":13.61896,"close":13.61924,"volume":216.5399932861328},{"timestamp":1742400900000,"open":13.61939,"high":13.61968,"low":13.61863,"close":13.61885,"volume":159.4499969482422},{"timestamp":1742400960000,"open":13.61896,"high":13.61896,"low":13.61644,"close":13.61717,"volume":103.37999725341797},{"timestamp":1742401020000,"open":13.61717,"high":13.61751,"low":13.61648,"close":13.61666,"volume":60.02000045776367},{"timestamp":1742401080000,"open":13.61656,"high":13.61728,"low":13.6165,"close":13.61663,"volume":72.9000015258789},{"timestamp":1742401140000,"open":13.61646,"high":13.61646,"low":13.61499,"close":13.61509,"volume":59.560001373291016},{"timestamp":1742401200000,"open":13.61519,"high":13.61551,"low":13.6149,"close":13.61494,"volume":92.41999816894531},{"timestamp":1742401260000,"open":13.61512,"high":13.61545,"low":13.61478,"close":13.61514,"volume":85.52999877929688},{"timestamp":1742401320000,"open":13.61514,"high":13.61568,"low":13.61412,"close":13.61422,"volume":91.76000213623047},{"timestamp":1742401380000,"open":13.61432,"high":13.61475,"low":13.61412,"close":13.61447,"volume":94.23999786376953},{"timestamp":1742401440000,"open":13.61457,"high":13.61615,"low":13.61437,"close":13.61491,"volume":116.19000244140625},{"timestamp":1742401500000,"open":13.6148,"high":13.61497,"low":13.61461,"close":13.61483,"volume":56.93000030517578},{"timestamp":1742401560000,"open":13.615,"high":13.61622,"low":13.61483,"close":13.61599,"volume":55.09000015258789},{"timestamp":1742401620000,"open":13.61583,"high":13.61636,"low":13.61573,"close":13.61597,"volume":69.4000015258789},{"timestamp":1742401680000,"open":13.61578,"high":13.61627,"low":13.61558,"close":13.61558,"volume":58.63999938964844},{"timestamp":1742401740000,"open":13.61576,"high":13.61675,"low":13.61576,"close":13.61638,"volume":86.4000015258789},{"timestamp":1742401800000,"open":13.61655,"high":13.61966,"low":13.61655,"close":13.61875,"volume":134.10000610351562},{"timestamp":1742401860000,"open":13.61865,"high":13.61865,"low":13.61759,"close":13.61813,"volume":84.8499984741211},{"timestamp":1742401920000,"open":13.61845,"high":13.61845,"low":13.61719,"close":13.61776,"volume":172.49000549316406},{"timestamp":1742401980000,"open":13.61766,"high":13.61858,"low":13.61753,"close":13.61774,"volume":91.91000366210938},{"timestamp":1742402040000,"open":13.6178,"high":13.61831,"low":13.61732,"close":13.61831,"volume":54.95000076293945},{"timestamp":1742402100000,"open":13.61792,"high":13.61852,"low":13.61662,"close":13.61676,"volume":176.63999938964844},{"timestamp":1742402160000,"open":13.61661,"high":13.6176,"low":13.61608,"close":13.61748,"volume":149.25999450683594},{"timestamp":1742402220000,"open":13.61764,"high":13.61802,"low":13.61654,"close":13.61673,"volume":61.380001068115234},{"timestamp":1742402280000,"open":13.61663,"high":13.61704,"low":13.61636,"close":13.61652,"volume":54},{"timestamp":1742402340000,"open":13.61652,"high":13.61694,"low":13.6158,"close":13.6158,"volume":42.84000015258789},{"timestamp":1742402400000,"open":13.61568,"high":13.61729,"low":13.61568,"close":13.61715,"volume":166.67999267578125},{"timestamp":1742402460000,"open":13.617,"high":13.61735,"low":13.6151,"close":13.61528,"volume":128.6999969482422},{"timestamp":1742402520000,"open":13.61506,"high":13.61649,"low":13.61385,"close":13.61385,"volume":309.4800109863281},{"timestamp":1742402580000,"open":13.61374,"high":13.61436,"low":13.6121,"close":13.61332,"volume":294.760009765625},{"timestamp":1742402640000,"open":13.61332,"high":13.61421,"low":13.61305,"close":13.61416,"volume":153.5},{"timestamp":1742402700000,"open":13.6141,"high":13.61432,"low":13.6138,"close":13.61399,"volume":75.08999633789062},{"timestamp":1742402760000,"open":13.6138,"high":13.61433,"low":13.61366,"close":13.61412,"volume":77.22000122070312},{"timestamp":1742402820000,"open":13.61415,"high":13.61462,"low":13.61356,"close":13.61373,"volume":111.8499984741211},{"timestamp":1742402880000,"open":13.61383,"high":13.61388,"low":13.61214,"close":13.61332,"volume":267},{"timestamp":1742402940000,"open":13.61343,"high":13.61343,"low":13.61308,"close":13.61327,"volume":52.439998626708984},{"timestamp":1742403000000,"open":13.61327,"high":13.61347,"low":13.61225,"close":13.61273,"volume":48.630001068115234},{"timestamp":1742403060000,"open":13.61336,"high":13.61383,"low":13.61278,"close":13.61297,"volume":81.6500015258789},{"timestamp":1742403120000,"open":13.61307,"high":13.61472,"low":13.61267,"close":13.61472,"volume":63.290000915527344},{"timestamp":1742403180000,"open":13.61461,"high":13.61461,"low":13.61197,"close":13.61363,"volume":67.20999908447266},{"timestamp":1742403240000,"open":13.61362,"high":13.61389,"low":13.61316,"close":13.61316,"volume":49.529998779296875},{"timestamp":1742403300000,"open":13.61347,"high":13.61421,"low":13.61322,"close":13.6136,"volume":44.7599983215332},{"timestamp":1742403360000,"open":13.6136,"high":13.61405,"low":13.61349,"close":13.61387,"volume":24.510000228881836},{"timestamp":1742403420000,"open":13.61387,"high":13.61419,"low":13.61337,"close":13.61419,"volume":50.04999923706055},{"timestamp":1742403480000,"open":13.61418,"high":13.61427,"low":13.61341,"close":13.61406,"volume":72.94000244140625},{"timestamp":1742403540000,"open":13.61405,"high":13.61441,"low":13.61366,"close":13.614,"volume":92.83000183105469},{"timestamp":1742403600000,"open":13.61403,"high":13.61452,"low":13.61183,"close":13.61222,"volume":98.8499984741211},{"timestamp":1742403660000,"open":13.61223,"high":13.61288,"low":13.61119,"close":13.61208,"volume":246.05999755859375},{"timestamp":1742403720000,"open":13.61214,"high":13.61266,"low":13.61199,"close":13.61235,"volume":164.16000366210938},{"timestamp":1742403780000,"open":13.61235,"high":13.61246,"low":13.61107,"close":13.61167,"volume":163.94000244140625},{"timestamp":1742403840000,"open":13.61167,"high":13.61302,"low":13.6115,"close":13.61226,"volume":184.30999755859375},{"timestamp":1742403900000,"open":13.61203,"high":13.61203,"low":13.61054,"close":13.61102,"volume":112.93000030517578},{"timestamp":1742403960000,"open":13.61125,"high":13.61228,"low":13.61094,"close":13.61115,"volume":85.58999633789062},{"timestamp":1742404020000,"open":13.6113,"high":13.6113,"low":13.61009,"close":13.61052,"volume":49.52000045776367},{"timestamp":1742404080000,"open":13.61052,"high":13.61128,"low":13.60909,"close":13.60929,"volume":140.25999450683594},{"timestamp":1742404140000,"open":13.60935,"high":13.60954,"low":13.60794,"close":13.60883,"volume":315.92999267578125},{"timestamp":1742404200000,"open":13.60865,"high":13.61203,"low":13.60865,"close":13.60924,"volume":404.1000061035156},{"timestamp":1742404260000,"open":13.6091,"high":13.60999,"low":13.6089,"close":13.60999,"volume":324},{"timestamp":1742404320000,"open":13.60999,"high":13.6112,"low":13.60883,"close":13.61051,"volume":273.6000061035156},{"timestamp":1742404380000,"open":13.61012,"high":13.61835,"low":13.60987,"close":13.61835,"volume":234.47000122070312},{"timestamp":1742404440000,"open":13.61805,"high":13.61808,"low":13.61632,"close":13.61685,"volume":241.1999969482422},{"timestamp":1742404500000,"open":13.61684,"high":13.62226,"low":13.61551,"close":13.62083,"volume":215.4600067138672},{"timestamp":1742404560000,"open":13.62073,"high":13.62232,"low":13.62016,"close":13.62156,"volume":241.9199981689453},{"timestamp":1742404620000,"open":13.62139,"high":13.62323,"low":13.62017,"close":13.62037,"volume":187.1999969482422},{"timestamp":1742404680000,"open":13.62058,"high":13.62083,"low":13.62011,"close":13.62048,"volume":103.68000030517578},{"timestamp":1742404740000,"open":13.62058,"high":13.62092,"low":13.61956,"close":13.61956,"volume":115.19999694824219},{"timestamp":1742404800000,"open":13.61958,"high":13.62026,"low":13.61915,"close":13.61982,"volume":83.5199966430664},{"timestamp":1742404860000,"open":13.61983,"high":13.61983,"low":13.61647,"close":13.61647,"volume":136.8000030517578},{"timestamp":1742404920000,"open":13.61639,"high":13.61639,"low":13.61445,"close":13.6152,"volume":136.8000030517578},{"timestamp":1742404980000,"open":13.61519,"high":13.6167,"low":13.61453,"close":13.61572,"volume":89.27999877929688},{"timestamp":1742405040000,"open":13.61571,"high":13.6171,"low":13.61525,"close":13.6171,"volume":90.72000122070312},{"timestamp":1742405100000,"open":13.61699,"high":13.61775,"low":13.61508,"close":13.61546,"volume":105.12000274658203},{"timestamp":1742405160000,"open":13.61604,"high":13.61604,"low":13.61306,"close":13.6146,"volume":213.1199951171875},{"timestamp":1742405220000,"open":13.61441,"high":13.61443,"low":13.61334,"close":13.61374,"volume":182.8800048828125},{"timestamp":1742405280000,"open":13.61384,"high":13.61489,"low":13.61374,"close":13.6147,"volume":146.8800048828125},{"timestamp":1742405340000,"open":13.6147,"high":13.61775,"low":13.6147,"close":13.61682,"volume":267.8399963378906},{"timestamp":1742405400000,"open":13.61667,"high":13.61744,"low":13.61547,"close":13.61695,"volume":192.9600067138672},{"timestamp":1742405460000,"open":13.61711,"high":13.62007,"low":13.61705,"close":13.61821,"volume":263.5199890136719},{"timestamp":1742405520000,"open":13.61821,"high":13.61852,"low":13.61616,"close":13.61649,"volume":156.9600067138672},{"timestamp":1742405580000,"open":13.61655,"high":13.61655,"low":13.61476,"close":13.61494,"volume":116.63999938964844},{"timestamp":1742405640000,"open":13.61506,"high":13.6162,"low":13.61471,"close":13.6162,"volume":92.87999725341797},{"timestamp":1742405700000,"open":13.61638,"high":13.61737,"low":13.61563,"close":13.61628,"volume":80.63999938964844},{"timestamp":1742405760000,"open":13.61608,"high":13.61701,"low":13.61559,"close":13.61686,"volume":74.87999725341797},{"timestamp":1742405820000,"open":13.61684,"high":13.61719,"low":13.61567,"close":13.61593,"volume":97.91999816894531},{"timestamp":1742405880000,"open":13.61593,"high":13.61659,"low":13.61524,"close":13.61659,"volume":108},{"timestamp":1742405940000,"open":13.61669,"high":13.61669,"low":13.61507,"close":13.61623,"volume":169.9199981689453},{"timestamp":1742406000000,"open":13.61591,"high":13.61688,"low":13.61591,"close":13.61652,"volume":231.83999633789062},{"timestamp":1742406060000,"open":13.61652,"high":13.61703,"low":13.61613,"close":13.61685,"volume":236.16000366210938},{"timestamp":1742406120000,"open":13.6167,"high":13.61729,"low":13.61646,"close":13.61682,"volume":207.36000061035156},{"timestamp":1742406180000,"open":13.61683,"high":13.61755,"low":13.61648,"close":13.61708,"volume":132.47999572753906},{"timestamp":1742406240000,"open":13.61708,"high":13.61864,"low":13.61626,"close":13.61864,"volume":203.0399932861328},{"timestamp":1742406300000,"open":13.61833,"high":13.61882,"low":13.61787,"close":13.61805,"volume":159.83999633789062},{"timestamp":1742406360000,"open":13.61869,"high":13.6202,"low":13.61869,"close":13.6202,"volume":206.47999572753906},{"timestamp":1742406420000,"open":13.62009,"high":13.62052,"low":13.61943,"close":13.62052,"volume":123.83999633789062},{"timestamp":1742406480000,"open":13.62067,"high":13.62106,"low":13.61952,"close":13.62001,"volume":243.36000061035156},{"timestamp":1742406540000,"open":13.62015,"high":13.62056,"low":13.61885,"close":13.6195,"volume":166.02000427246094},{"timestamp":1742406600000,"open":13.6196,"high":13.62017,"low":13.61857,"close":13.61944,"volume":145.44000244140625},{"timestamp":1742406660000,"open":13.61926,"high":13.62225,"low":13.61886,"close":13.62158,"volume":165.77999877929688},{"timestamp":1742406720000,"open":13.62158,"high":13.62296,"low":13.62118,"close":13.62236,"volume":251.27999877929688},{"timestamp":1742406780000,"open":13.62257,"high":13.62354,"low":13.62217,"close":13.62259,"volume":198.72000122070312},{"timestamp":1742406840000,"open":13.62259,"high":13.623,"low":13.61896,"close":13.61944,"volume":262.0799865722656},{"timestamp":1742406900000,"open":13.61947,"high":13.62042,"low":13.61831,"close":13.62025,"volume":300.1300048828125},{"timestamp":1742406960000,"open":13.61912,"high":13.62399,"low":13.61912,"close":13.62399,"volume":74.5199966430664},{"timestamp":1742407020000,"open":13.62361,"high":13.62377,"low":13.62207,"close":13.62221,"volume":59.040000915527344},{"timestamp":1742407080000,"open":13.62218,"high":13.62302,"low":13.62083,"close":13.62171,"volume":149.75999450683594},{"timestamp":1742407140000,"open":13.62167,"high":13.62269,"low":13.60642,"close":13.60642,"volume":343.0799865722656},{"timestamp":1742407200000,"open":13.60509,"high":13.62178,"low":13.59897,"close":13.60406,"volume":365.7699890136719},{"timestamp":1742407260000,"open":13.60796,"high":13.61712,"low":13.6068,"close":13.60968,"volume":695.469970703125},{"timestamp":1742407320000,"open":13.60988,"high":13.61354,"low":13.60854,"close":13.60981,"volume":811.1500244140625},{"timestamp":1742407380000,"open":13.61047,"high":13.61047,"low":13.60852,"close":13.60878,"volume":1501.8299560546875},{"timestamp":1742407440000,"open":13.60941,"high":13.60998,"low":13.60473,"close":13.60591,"volume":874.5900268554688},{"timestamp":1742407500000,"open":13.60621,"high":13.61067,"low":13.60469,"close":13.61048,"volume":1144.9300537109375},{"timestamp":1742407560000,"open":13.61017,"high":13.62093,"low":13.60873,"close":13.62067,"volume":349.1700134277344},{"timestamp":1742407620000,"open":13.62032,"high":13.62077,"low":13.61793,"close":13.61876,"volume":367.7099914550781},{"timestamp":1742407680000,"open":13.61876,"high":13.6192,"low":13.61376,"close":13.61569,"volume":289.82000732421875},{"timestamp":1742407740000,"open":13.61548,"high":13.61857,"low":13.61516,"close":13.61775,"volume":505.4200134277344},{"timestamp":1742407800000,"open":13.61754,"high":13.61798,"low":13.61287,"close":13.61495,"volume":656.760009765625},{"timestamp":1742407860000,"open":13.61473,"high":13.61598,"low":13.61377,"close":13.61592,"volume":471.8699951171875},{"timestamp":1742407920000,"open":13.61583,"high":13.61746,"low":13.61384,"close":13.61549,"volume":587.1799926757812},{"timestamp":1742407980000,"open":13.61584,"high":13.61691,"low":13.61469,"close":13.61657,"volume":609.969970703125},{"timestamp":1742408040000,"open":13.61656,"high":13.61671,"low":13.61508,"close":13.61537,"volume":382.75},{"timestamp":1742408100000,"open":13.61517,"high":13.61544,"low":13.61241,"close":13.61373,"volume":336.04998779296875},{"timestamp":1742408160000,"open":13.61362,"high":13.61547,"low":13.61216,"close":13.6145,"volume":351.7799987792969},{"timestamp":1742408220000,"open":13.61459,"high":13.61645,"low":13.6141,"close":13.61561,"volume":321.8599853515625},{"timestamp":1742408280000,"open":13.61544,"high":13.61602,"low":13.6142,"close":13.61515,"volume":276.989990234375},{"timestamp":1742408340000,"open":13.61511,"high":13.61584,"low":13.61342,"close":13.61485,"volume":293.2799987792969},{"timestamp":1742408400000,"open":13.61465,"high":13.61606,"low":13.61403,"close":13.61532,"volume":253.85000610351562},{"timestamp":1742408460000,"open":13.61532,"high":13.61568,"low":13.61404,"close":13.61489,"volume":203.08999633789062},{"timestamp":1742408520000,"open":13.61468,"high":13.61658,"low":13.61422,"close":13.61548,"volume":279.8999938964844},{"timestamp":1742408580000,"open":13.61551,"high":13.61674,"low":13.6149,"close":13.6156,"volume":323.3699951171875},{"timestamp":1742408640000,"open":13.6153,"high":13.61755,"low":13.6149,"close":13.6168,"volume":373.3699951171875},{"timestamp":1742408700000,"open":13.61657,"high":13.61819,"low":13.61567,"close":13.61778,"volume":536.22998046875},{"timestamp":1742408760000,"open":13.61672,"high":13.61837,"low":13.61565,"close":13.61602,"volume":421.7799987792969},{"timestamp":1742408820000,"open":13.61658,"high":13.61756,"low":13.61525,"close":13.61567,"volume":379.05999755859375},{"timestamp":1742408880000,"open":13.61588,"high":13.61713,"low":13.61496,"close":13.6168,"volume":307.45001220703125},{"timestamp":1742408940000,"open":13.61755,"high":13.61755,"low":13.61491,"close":13.61567,"volume":290.2900085449219},{"timestamp":1742409000000,"open":13.61567,"high":13.61646,"low":13.61351,"close":13.61504,"volume":261.70001220703125},{"timestamp":1742409060000,"open":13.61504,"high":13.61524,"low":13.61254,"close":13.61291,"volume":307.45001220703125},{"timestamp":1742409120000,"open":13.61324,"high":13.61414,"low":13.6122,"close":13.61276,"volume":381.80999755859375},{"timestamp":1742409180000,"open":13.61294,"high":13.61508,"low":13.61183,"close":13.61499,"volume":317.4599914550781},{"timestamp":1742409240000,"open":13.61499,"high":13.61542,"low":13.61362,"close":13.61457,"volume":385.2099914550781},{"timestamp":1742409300000,"open":13.61501,"high":13.61501,"low":13.6127,"close":13.61372,"volume":427.67999267578125},{"timestamp":1742409360000,"open":13.61413,"high":13.61425,"low":13.60996,"close":13.61038,"volume":347.9800109863281},{"timestamp":1742409420000,"open":13.61048,"high":13.61245,"low":13.61021,"close":13.61105,"volume":281.4100036621094},{"timestamp":1742409480000,"open":13.61141,"high":13.61239,"low":13.60891,"close":13.61124,"volume":241.77000427246094},{"timestamp":1742409540000,"open":13.61171,"high":13.61437,"low":13.60766,"close":13.60975,"volume":241.00999450683594},{"timestamp":1742409600000,"open":13.6096,"high":13.61055,"low":13.60877,"close":13.60944,"volume":224.5399932861328},{"timestamp":1742409660000,"open":13.60954,"high":13.61397,"low":13.6088,"close":13.61101,"volume":344.1199951171875},{"timestamp":1742409720000,"open":13.61173,"high":13.61238,"low":13.59832,"close":13.59844,"volume":340.8599853515625},{"timestamp":1742409780000,"open":13.59854,"high":13.60065,"low":13.59834,"close":13.59865,"volume":325.25},{"timestamp":1742409840000,"open":13.59918,"high":13.60206,"low":13.5964,"close":13.59655,"volume":473.1700134277344},{"timestamp":1742409900000,"open":13.59665,"high":13.5978,"low":13.59301,"close":13.59645,"volume":346.30999755859375},{"timestamp":1742409960000,"open":13.59759,"high":13.59998,"low":13.59527,"close":13.59652,"volume":384.3800048828125},{"timestamp":1742410020000,"open":13.59632,"high":13.60039,"low":13.59544,"close":13.59925,"volume":383.3500061035156},{"timestamp":1742410080000,"open":13.59936,"high":13.60389,"low":13.59863,"close":13.60389,"volume":295.6300048828125},{"timestamp":1742410140000,"open":13.60389,"high":13.60625,"low":13.60181,"close":13.60181,"volume":284.510009765625},{"timestamp":1742410200000,"open":13.60181,"high":13.60192,"low":13.59605,"close":13.59605,"volume":248.64999389648438},{"timestamp":1742410260000,"open":13.59625,"high":13.60007,"low":13.59598,"close":13.59743,"volume":382.75},{"timestamp":1742410320000,"open":13.59722,"high":13.60145,"low":13.59551,"close":13.60066,"volume":384.70001220703125},{"timestamp":1742410380000,"open":13.60088,"high":13.60158,"low":13.59983,"close":13.60029,"volume":304.1199951171875},{"timestamp":1742410440000,"open":13.59991,"high":13.59991,"low":13.59658,"close":13.59806,"volume":239.3000030517578},{"timestamp":1742410500000,"open":13.59828,"high":13.60167,"low":13.59754,"close":13.60101,"volume":345.7799987792969},{"timestamp":1742410560000,"open":13.60101,"high":13.60281,"low":13.59889,"close":13.60199,"volume":270.3699951171875},{"timestamp":1742410620000,"open":13.6024,"high":13.60258,"low":13.59968,"close":13.59995,"volume":236.6699981689453},{"timestamp":1742410680000,"open":13.60005,"high":13.604,"low":13.59958,"close":13.60186,"volume":248.47999572753906},{"timestamp":1742410740000,"open":13.60176,"high":13.60322,"low":13.59936,"close":13.60071,"volume":292.3699951171875},{"timestamp":1742410800000,"open":13.60114,"high":13.60434,"low":13.59963,"close":13.60209,"volume":361.2900085449219},{"timestamp":1742410860000,"open":13.60202,"high":13.60255,"low":13.60043,"close":13.60202,"volume":323.2200012207031},{"timestamp":1742410920000,"open":13.60181,"high":13.60307,"low":13.60124,"close":13.60204,"volume":233.08999633789062},{"timestamp":1742410980000,"open":13.60184,"high":13.60265,"low":13.60145,"close":13.6023,"volume":256.7099914550781},{"timestamp":1742411040000,"open":13.60215,"high":13.60436,"low":13.60159,"close":13.60159,"volume":292.67999267578125},{"timestamp":1742411100000,"open":13.60188,"high":13.6024,"low":13.60005,"close":13.60103,"volume":241.6999969482422},{"timestamp":1742411160000,"open":13.60088,"high":13.60358,"low":13.60082,"close":13.60186,"volume":219.61000061035156},{"timestamp":1742411220000,"open":13.60201,"high":13.60247,"low":13.6,"close":13.60094,"volume":210.3000030517578},{"timestamp":1742411280000,"open":13.60105,"high":13.60291,"low":13.60072,"close":13.60285,"volume":258.1499938964844},{"timestamp":1742411340000,"open":13.60285,"high":13.60305,"low":13.60113,"close":13.60124,"volume":331.010009765625},{"timestamp":1742411400000,"open":13.60141,"high":13.60179,"low":13.59886,"close":13.59965,"volume":300.29998779296875},{"timestamp":1742411460000,"open":13.59998,"high":13.6025,"low":13.59877,"close":13.60089,"volume":270.2699890136719},{"timestamp":1742411520000,"open":13.60089,"high":13.60479,"low":13.59976,"close":13.60058,"volume":228.8000030517578},{"timestamp":1742411580000,"open":13.60106,"high":13.60171,"low":13.60003,"close":13.60043,"volume":214.5},{"timestamp":1742411640000,"open":13.60033,"high":13.60087,"low":13.5986,"close":13.59925,"volume":257.3999938964844},{"timestamp":1742411700000,"open":13.59934,"high":13.60026,"low":13.598,"close":13.59829,"volume":272.07000732421875},{"timestamp":1742411760000,"open":13.59839,"high":13.59895,"low":13.5957,"close":13.59805,"volume":271.70001220703125},{"timestamp":1742411820000,"open":13.59764,"high":13.60117,"low":13.59582,"close":13.6,"volume":288.25},{"timestamp":1742411880000,"open":13.59984,"high":13.60128,"low":13.5985,"close":13.60062,"volume":309.4100036621094},{"timestamp":1742411940000,"open":13.60088,"high":13.60092,"low":13.59923,"close":13.60024,"volume":225.72000122070312},{"timestamp":1742412000000,"open":13.60034,"high":13.60315,"low":13.59957,"close":13.60254,"volume":249.8000030517578},{"timestamp":1742412060000,"open":13.60254,"high":13.60342,"low":13.60012,"close":13.60195,"volume":281.5400085449219},{"timestamp":1742412120000,"open":13.60166,"high":13.60479,"low":13.60151,"close":13.60219,"volume":249.32000732421875},{"timestamp":1742412180000,"open":13.60224,"high":13.60788,"low":13.60182,"close":13.60633,"volume":273.67999267578125},{"timestamp":1742412240000,"open":13.60635,"high":13.6073,"low":13.60546,"close":13.60643,"volume":345.19000244140625},{"timestamp":1742412300000,"open":13.60623,"high":13.60913,"low":13.60603,"close":13.60778,"volume":358.489990234375},{"timestamp":1742412360000,"open":13.60792,"high":13.60923,"low":13.60754,"close":13.60816,"volume":455.1700134277344},{"timestamp":1742412420000,"open":13.60816,"high":13.60985,"low":13.60793,"close":13.60906,"volume":663.3800048828125},{"timestamp":1742412480000,"open":13.60906,"high":13.6111,"low":13.60829,"close":13.61037,"volume":665.8599853515625},{"timestamp":1742412540000,"open":13.61051,"high":13.61261,"low":13.61022,"close":13.61043,"volume":365.239990234375},{"timestamp":1742412600000,"open":13.61048,"high":13.6116,"low":13.60754,"close":13.60816,"volume":404.9599914550781},{"timestamp":1742412660000,"open":13.60816,"high":13.61113,"low":13.60742,"close":13.61089,"volume":499.2099914550781},{"timestamp":1742412720000,"open":13.6107,"high":13.61168,"low":13.60975,"close":13.61117,"volume":312.6199951171875},{"timestamp":1742412780000,"open":13.61141,"high":13.61141,"low":13.6082,"close":13.60863,"volume":558.6599731445312},{"timestamp":1742412840000,"open":13.60833,"high":13.61114,"low":13.60795,"close":13.61026,"volume":676.1500244140625},{"timestamp":1742412900000,"open":13.61026,"high":13.61058,"low":13.60946,"close":13.61005,"volume":399.7200012207031},{"timestamp":1742412960000,"open":13.61005,"high":13.61125,"low":13.60922,"close":13.6111,"volume":403.239990234375},{"timestamp":1742413020000,"open":13.61126,"high":13.61134,"low":13.60794,"close":13.60832,"volume":312.05999755859375},{"timestamp":1742413080000,"open":13.60848,"high":13.60946,"low":13.6063,"close":13.60707,"volume":284.8599853515625},{"timestamp":1742413140000,"open":13.60707,"high":13.60818,"low":13.60658,"close":13.60666,"volume":318.1600036621094},{"timestamp":1742413200000,"open":13.60665,"high":13.60806,"low":13.606,"close":13.60653,"volume":412.05999755859375},{"timestamp":1742413260000,"open":13.60649,"high":13.60713,"low":13.60588,"close":13.60658,"volume":384.2300109863281},{"timestamp":1742413320000,"open":13.60658,"high":13.60762,"low":13.60617,"close":13.60716,"volume":384.5899963378906},{"timestamp":1742413380000,"open":13.60739,"high":13.60803,"low":13.60638,"close":13.6069,"volume":405.0799865722656},{"timestamp":1742413440000,"open":13.6069,"high":13.60725,"low":13.60575,"close":13.60664,"volume":401.54998779296875},{"timestamp":1742413500000,"open":13.60691,"high":13.60836,"low":13.60654,"close":13.608,"volume":407.3999938964844},{"timestamp":1742413560000,"open":13.60789,"high":13.60908,"low":13.60738,"close":13.60819,"volume":309.8900146484375},{"timestamp":1742413620000,"open":13.60796,"high":13.60837,"low":13.60595,"close":13.6063,"volume":288.8800048828125},{"timestamp":1742413680000,"open":13.60613,"high":13.60743,"low":13.60556,"close":13.60557,"volume":225.94000244140625},{"timestamp":1742413740000,"open":13.60557,"high":13.60641,"low":13.60497,"close":13.60584,"volume":241.6699981689453},{"timestamp":1742413800000,"open":13.60605,"high":13.60843,"low":13.60594,"close":13.60774,"volume":294.4100036621094},{"timestamp":1742413860000,"open":13.60797,"high":13.60825,"low":13.60605,"close":13.60795,"volume":277.6300048828125},{"timestamp":1742413920000,"open":13.60775,"high":13.6088,"low":13.60754,"close":13.60801,"volume":166.77999877929688},{"timestamp":1742413980000,"open":13.60801,"high":13.6092,"low":13.60778,"close":13.60853,"volume":168.02999877929688},{"timestamp":1742414040000,"open":13.60813,"high":13.60813,"low":13.60626,"close":13.60711,"volume":251.67999267578125},{"timestamp":1742414100000,"open":13.60742,"high":13.60924,"low":13.60663,"close":13.6071,"volume":264.05999755859375},{"timestamp":1742414160000,"open":13.60711,"high":13.60816,"low":13.60663,"close":13.60739,"volume":219.5800018310547},{"timestamp":1742414220000,"open":13.60732,"high":13.60757,"low":13.60325,"close":13.60538,"volume":307.5899963378906},{"timestamp":1742414280000,"open":13.60575,"high":13.6058,"low":13.60369,"close":13.60559,"volume":196.22999572753906},{"timestamp":1742414340000,"open":13.60569,"high":13.60697,"low":13.60531,"close":13.60559,"volume":249.97999572753906},{"timestamp":1742414400000,"open":13.60547,"high":13.60632,"low":13.60481,"close":13.60535,"volume":99.2300033569336},{"timestamp":1742414460000,"open":13.60544,"high":13.60787,"low":13.60544,"close":13.60779,"volume":250.4499969482422},{"timestamp":1742414520000,"open":13.60799,"high":13.60883,"low":13.60705,"close":13.60859,"volume":91.4000015258789},{"timestamp":1742414580000,"open":13.60945,"high":13.60955,"low":13.60761,"close":13.60836,"volume":72.94999694824219},{"timestamp":1742414640000,"open":13.60839,"high":13.61255,"low":13.60821,"close":13.61255,"volume":78.66000366210938},{"timestamp":1742414700000,"open":13.61255,"high":13.61408,"low":13.61238,"close":13.61373,"volume":110.16999816894531},{"timestamp":1742414760000,"open":13.61363,"high":13.61394,"low":13.61307,"close":13.61351,"volume":81.51000213623047},{"timestamp":1742414820000,"open":13.61361,"high":13.61455,"low":13.61308,"close":13.61423,"volume":103},{"timestamp":1742414880000,"open":13.61413,"high":13.61413,"low":13.61073,"close":13.61206,"volume":163.10000610351562},{"timestamp":1742414940000,"open":13.61185,"high":13.6125,"low":13.61119,"close":13.61169,"volume":106.66000366210938},{"timestamp":1742415000000,"open":13.61169,"high":13.61266,"low":13.61023,"close":13.61266,"volume":101.61000061035156},{"timestamp":1742415060000,"open":13.61265,"high":13.61265,"low":13.61161,"close":13.61185,"volume":100.18000030517578},{"timestamp":1742415120000,"open":13.61195,"high":13.61296,"low":13.61165,"close":13.61212,"volume":87.25},{"timestamp":1742415180000,"open":13.6124,"high":13.61359,"low":13.61216,"close":13.61305,"volume":100.0999984741211},{"timestamp":1742415240000,"open":13.61315,"high":13.61705,"low":13.61315,"close":13.61681,"volume":87.2300033569336},{"timestamp":1742415300000,"open":13.61671,"high":13.61701,"low":13.61342,"close":13.61423,"volume":130.1300048828125},{"timestamp":1742415360000,"open":13.61486,"high":13.61518,"low":13.61358,"close":13.61442,"volume":159.4600067138672},{"timestamp":1742415420000,"open":13.6149,"high":13.6156,"low":13.61369,"close":13.61414,"volume":345.7699890136719},{"timestamp":1742415480000,"open":13.61388,"high":13.6156,"low":13.61295,"close":13.61529,"volume":181.7899932861328},{"timestamp":1742415540000,"open":13.61517,"high":13.61624,"low":13.61505,"close":13.61505,"volume":144.4499969482422},{"timestamp":1742415600000,"open":13.61505,"high":13.61539,"low":13.61458,"close":13.61491,"volume":42.900001525878906},{"timestamp":1742415660000,"open":13.61501,"high":13.61522,"low":13.61457,"close":13.61466,"volume":48.619998931884766},{"timestamp":1742415720000,"open":13.61466,"high":13.61477,"low":13.61442,"close":13.61469,"volume":37.209999084472656},{"timestamp":1742415780000,"open":13.6146,"high":13.61726,"low":13.61432,"close":13.61698,"volume":54.56999969482422},{"timestamp":1742415840000,"open":13.61708,"high":13.6178,"low":13.61688,"close":13.61733,"volume":67.9800033569336},{"timestamp":1742415900000,"open":13.61723,"high":13.61832,"low":13.61723,"close":13.61787,"volume":55.34000015258789},{"timestamp":1742415960000,"open":13.61818,"high":13.61818,"low":13.61689,"close":13.61709,"volume":74.44000244140625},{"timestamp":1742416020000,"open":13.61666,"high":13.61756,"low":13.61635,"close":13.61706,"volume":77.36000061035156},{"timestamp":1742416080000,"open":13.61728,"high":13.61788,"low":13.61725,"close":13.61737,"volume":50.91999816894531},{"timestamp":1742416140000,"open":13.61768,"high":13.61884,"low":13.61747,"close":13.61813,"volume":75.01000213623047},{"timestamp":1742416200000,"open":13.61764,"high":13.61792,"low":13.61722,"close":13.61722,"volume":144.1999969482422},{"timestamp":1742416260000,"open":13.61727,"high":13.61798,"low":13.61712,"close":13.61798,"volume":30.219999313354492},{"timestamp":1742416320000,"open":13.61788,"high":13.61788,"low":13.61717,"close":13.61737,"volume":70.20999908447266},{"timestamp":1742416380000,"open":13.61737,"high":13.61737,"low":13.61621,"close":13.61652,"volume":40.619998931884766},{"timestamp":1742416440000,"open":13.61631,"high":13.61733,"low":13.61526,"close":13.61733,"volume":25.739999771118164},{"timestamp":1742416500000,"open":13.61724,"high":13.61785,"low":13.61696,"close":13.61779,"volume":48.119998931884766},{"timestamp":1742416560000,"open":13.61841,"high":13.61869,"low":13.61784,"close":13.61806,"volume":57.91999816894531},{"timestamp":1742416620000,"open":13.61801,"high":13.61833,"low":13.61759,"close":13.6176,"volume":28.600000381469727},{"timestamp":1742416680000,"open":13.6176,"high":13.61795,"low":13.61759,"close":13.6178,"volume":30.75},{"timestamp":1742416740000,"open":13.61769,"high":13.61791,"low":13.61739,"close":13.61791,"volume":31.860000610351562},{"timestamp":1742416800000,"open":13.61791,"high":13.61791,"low":13.61729,"close":13.61729,"volume":21.81999969482422},{"timestamp":1742416860000,"open":13.61749,"high":13.61791,"low":13.61734,"close":13.61764,"volume":25.75},{"timestamp":1742416920000,"open":13.61764,"high":13.61775,"low":13.6171,"close":13.61711,"volume":21.459999084472656},{"timestamp":1742416980000,"open":13.61722,"high":13.61755,"low":13.6164,"close":13.61755,"volume":27.170000076293945},{"timestamp":1742417040000,"open":13.61762,"high":13.61782,"low":13.61711,"close":13.61711,"volume":15.729999542236328},{"timestamp":1742417100000,"open":13.61711,"high":13.61762,"low":13.61649,"close":13.61751,"volume":37.900001525878906},{"timestamp":1742417160000,"open":13.6171,"high":13.61757,"low":13.6171,"close":13.61757,"volume":25.739999771118164},{"timestamp":1742417220000,"open":13.61747,"high":13.61747,"low":13.61542,"close":13.61552,"volume":32.88999938964844},{"timestamp":1742417280000,"open":13.61583,"high":13.61595,"low":13.61523,"close":13.61567,"volume":84.37000274658203},{"timestamp":1742417340000,"open":13.61568,"high":13.6176,"low":13.61525,"close":13.61706,"volume":91.5199966430664},{"timestamp":1742417400000,"open":13.61596,"high":13.62144,"low":13.61571,"close":13.61725,"volume":288.5199890136719},{"timestamp":1742417460000,"open":13.61716,"high":13.62025,"low":13.61667,"close":13.61786,"volume":294.5799865722656},{"timestamp":1742417520000,"open":13.61856,"high":13.62104,"low":13.61612,"close":13.61745,"volume":261.69000244140625},{"timestamp":1742417580000,"open":13.61765,"high":13.62114,"low":13.61501,"close":13.61833,"volume":264.54998779296875},{"timestamp":1742417640000,"open":13.6179,"high":13.61965,"low":13.61496,"close":13.61729,"volume":260.260009765625},{"timestamp":1742417700000,"open":13.61698,"high":13.61856,"low":13.6125,"close":13.61815,"volume":288.239990234375},{"timestamp":1742417760000,"open":13.61704,"high":13.61876,"low":13.61376,"close":13.61727,"volume":286.95001220703125},{"timestamp":1742417820000,"open":13.61737,"high":13.61929,"low":13.61037,"close":13.6183,"volume":418.2900085449219},{"timestamp":1742417880000,"open":13.61793,"high":13.61793,"low":13.60773,"close":13.61634,"volume":384.6700134277344},{"timestamp":1742417940000,"open":13.61633,"high":13.62061,"low":13.5908,"close":13.5908,"volume":245.4499969482422},{"timestamp":1742418240000,"open":13.57738,"high":13.57738,"low":13.57738,"close":13.57738,"volume":1.0700000524520874},{"timestamp":1742418300000,"open":13.57731,"high":13.57741,"low":13.57731,"close":13.57731,"volume":3.930000066757202},{"timestamp":1742418360000,"open":13.57732,"high":13.57922,"low":13.57732,"close":13.57922,"volume":9.300000190734863},{"timestamp":1742418420000,"open":13.57922,"high":13.57922,"low":13.57915,"close":13.57922,"volume":4.289999961853027},{"timestamp":1742418540000,"open":13.57922,"high":13.57922,"low":13.57922,"close":13.57922,"volume":1.4299999475479126},{"timestamp":1742418660000,"open":13.57855,"high":13.57855,"low":13.57855,"close":13.57855,"volume":1.0700000524520874},{"timestamp":1742418720000,"open":13.57856,"high":13.57856,"low":13.57856,"close":13.57856,"volume":1.0700000524520874},{"timestamp":1742418840000,"open":13.57856,"high":13.57856,"low":13.57856,"close":13.57856,"volume":1.0700000524520874},{"timestamp":1742419080000,"open":13.58622,"high":13.59651,"low":13.58622,"close":13.59651,"volume":3.2100000381469727},{"timestamp":1742419140000,"open":13.5978,"high":13.59813,"low":13.59779,"close":13.59811,"volume":9.630000114440918},{"timestamp":1742419200000,"open":13.5981,"high":13.59832,"low":13.5981,"close":13.59832,"volume":3.2100000381469727},{"timestamp":1742419260000,"open":13.59831,"high":13.59832,"low":13.59829,"close":13.5983,"volume":5.349999904632568},{"timestamp":1742419380000,"open":13.59829,"high":13.59912,"low":13.59783,"close":13.59796,"volume":16.049999237060547},{"timestamp":1742419440000,"open":13.59795,"high":13.59804,"low":13.59781,"close":13.59799,"volume":25.68000030517578},{"timestamp":1742419500000,"open":13.59789,"high":13.59834,"low":13.59768,"close":13.59834,"volume":31.040000915527344},{"timestamp":1742419560000,"open":13.59834,"high":13.5985,"low":13.59833,"close":13.5985,"volume":7.150000095367432},{"timestamp":1742419620000,"open":13.59908,"high":13.59908,"low":13.59842,"close":13.59842,"volume":2.859999895095825},{"timestamp":1742419680000,"open":13.60021,"high":13.60021,"low":13.59829,"close":13.59845,"volume":5.71999979019165},{"timestamp":1742419740000,"open":13.59844,"high":13.59844,"low":13.59762,"close":13.59831,"volume":21.450000762939453},{"timestamp":1742419800000,"open":13.5981,"high":13.60031,"low":13.5981,"close":13.59993,"volume":12.869999885559082},{"timestamp":1742419860000,"open":13.59994,"high":13.59995,"low":13.59773,"close":13.59865,"volume":35.75},{"timestamp":1742419920000,"open":13.59817,"high":13.59966,"low":13.59772,"close":13.59931,"volume":58.630001068115234},{"timestamp":1742419980000,"open":13.59939,"high":13.59939,"low":13.59709,"close":13.59748,"volume":22.8799991607666},{"timestamp":1742420040000,"open":13.59794,"high":13.59893,"low":13.59663,"close":13.59848,"volume":28.600000381469727},{"timestamp":1742420100000,"open":13.59784,"high":13.59848,"low":13.59551,"close":13.59756,"volume":30.030000686645508},{"timestamp":1742420160000,"open":13.59682,"high":13.60298,"low":13.5963,"close":13.60099,"volume":57.20000076293945},{"timestamp":1742420220000,"open":13.6008,"high":13.60145,"low":13.59941,"close":13.59948,"volume":15.729999542236328},{"timestamp":1742420280000,"open":13.59942,"high":13.60001,"low":13.59942,"close":13.59961,"volume":15.729999542236328},{"timestamp":1742420340000,"open":13.59966,"high":13.60031,"low":13.59928,"close":13.59978,"volume":20.020000457763672},{"timestamp":1742420400000,"open":13.59929,"high":13.60138,"low":13.59929,"close":13.60106,"volume":24.309999465942383},{"timestamp":1742420460000,"open":13.60057,"high":13.60181,"low":13.60042,"close":13.60181,"volume":20.020000457763672},{"timestamp":1742420520000,"open":13.60096,"high":13.60148,"low":13.6003,"close":13.6012,"volume":44.33000183105469},{"timestamp":1742420580000,"open":13.60119,"high":13.60119,"low":13.59928,"close":13.59963,"volume":54.34000015258789},{"timestamp":1742420640000,"open":13.59964,"high":13.60003,"low":13.59836,"close":13.59988,"volume":30.030000686645508},{"timestamp":1742420700000,"open":13.59771,"high":13.59846,"low":13.5974,"close":13.59791,"volume":12.869999885559082},{"timestamp":1742420760000,"open":13.59806,"high":13.59909,"low":13.5972,"close":13.59721,"volume":25.739999771118164},{"timestamp":1742420820000,"open":13.59788,"high":13.59934,"low":13.59788,"close":13.59934,"volume":14.300000190734863},{"timestamp":1742420880000,"open":13.599,"high":13.59911,"low":13.59899,"close":13.59911,"volume":22.8799991607666},{"timestamp":1742420940000,"open":13.59855,"high":13.6,"low":13.59855,"close":13.59972,"volume":60.060001373291016},{"timestamp":1742421000000,"open":13.59972,"high":13.60009,"low":13.59971,"close":13.59993,"volume":30.030000686645508},{"timestamp":1742421060000,"open":13.59993,"high":13.59993,"low":13.59991,"close":13.59992,"volume":51.47999954223633},{"timestamp":1742421120000,"open":13.59992,"high":13.60003,"low":13.59992,"close":13.60003,"volume":58.630001068115234},{"timestamp":1742421180000,"open":13.60003,"high":13.60003,"low":13.60001,"close":13.60002,"volume":60.060001373291016},{"timestamp":1742421240000,"open":13.60002,"high":13.60529,"low":13.60002,"close":13.60451,"volume":52.90999984741211},{"timestamp":1742421600000,"open":13.60438,"high":13.60544,"low":13.60438,"close":13.60459,"volume":22.469999313354492},{"timestamp":1742421660000,"open":13.6027,"high":13.60383,"low":13.6027,"close":13.60327,"volume":81.31999969482422},{"timestamp":1742421720000,"open":13.60317,"high":13.60594,"low":13.60317,"close":13.60584,"volume":80.25},{"timestamp":1742421780000,"open":13.60604,"high":13.60604,"low":13.60462,"close":13.60526,"volume":22.270000457763672},{"timestamp":1742421840000,"open":13.60496,"high":13.60527,"low":13.6046,"close":13.60478,"volume":47.7400016784668},{"timestamp":1742421900000,"open":13.60477,"high":13.60607,"low":13.60351,"close":13.60596,"volume":116.0999984741211},{"timestamp":1742421960000,"open":13.60596,"high":13.60621,"low":13.6042,"close":13.60458,"volume":57.5099983215332},{"timestamp":1742422020000,"open":13.60451,"high":13.60626,"low":13.60386,"close":13.60481,"volume":81.91000366210938},{"timestamp":1742422080000,"open":13.60482,"high":13.60482,"low":13.60383,"close":13.60426,"volume":35.93000030517578},{"timestamp":1742422140000,"open":13.60427,"high":13.60438,"low":13.60296,"close":13.60296,"volume":52.90999984741211},{"timestamp":1742422200000,"open":13.60297,"high":13.60456,"low":13.60296,"close":13.60434,"volume":55.77000045776367},{"timestamp":1742422260000,"open":13.60454,"high":13.60593,"low":13.60344,"close":13.60552,"volume":54.720001220703125},{"timestamp":1742422320000,"open":13.60532,"high":13.60632,"low":13.60331,"close":13.60471,"volume":97.37000274658203},{"timestamp":1742422380000,"open":13.6047,"high":13.60836,"low":13.6046,"close":13.60535,"volume":78.69000244140625},{"timestamp":1742422440000,"open":13.60535,"high":13.60596,"low":13.60534,"close":13.60596,"volume":81.51000213623047},{"timestamp":1742422500000,"open":13.60596,"high":13.60852,"low":13.60575,"close":13.60852,"volume":75.47000122070312},{"timestamp":1742422560000,"open":13.60851,"high":13.60862,"low":13.60788,"close":13.60803,"volume":80.11000061035156},{"timestamp":1742422620000,"open":13.60802,"high":13.60832,"low":13.60758,"close":13.60758,"volume":97.98999786376953},{"timestamp":1742422680000,"open":13.60758,"high":13.60924,"low":13.60758,"close":13.60849,"volume":85.18000030517578},{"timestamp":1742422740000,"open":13.60849,"high":13.60877,"low":13.60816,"close":13.60816,"volume":29.350000381469727},{"timestamp":1742422800000,"open":13.60836,"high":13.60867,"low":13.60743,"close":13.60757,"volume":64.05999755859375},{"timestamp":1742422860000,"open":13.60757,"high":13.60846,"low":13.60722,"close":13.60836,"volume":55.130001068115234},{"timestamp":1742422920000,"open":13.60846,"high":13.60857,"low":13.60783,"close":13.60819,"volume":41.470001220703125},{"timestamp":1742422980000,"open":13.60819,"high":13.60864,"low":13.60799,"close":13.60864,"volume":30.75},{"timestamp":1742423040000,"open":13.60864,"high":13.60864,"low":13.60777,"close":13.60805,"volume":50.06999969482422},{"timestamp":1742423100000,"open":13.60805,"high":13.60949,"low":13.60794,"close":13.60862,"volume":68.63999938964844},{"timestamp":1742423160000,"open":13.60872,"high":13.61014,"low":13.60861,"close":13.60935,"volume":67.94999694824219},{"timestamp":1742423220000,"open":13.60926,"high":13.60926,"low":13.60856,"close":13.60906,"volume":65.86000061035156},{"timestamp":1742423280000,"open":13.60937,"high":13.60937,"low":13.60853,"close":13.60869,"volume":53.279998779296875},{"timestamp":1742423340000,"open":13.60869,"high":13.60912,"low":13.60848,"close":13.60857,"volume":116.7300033569336},{"timestamp":1742423400000,"open":13.60857,"high":13.60972,"low":13.60812,"close":13.60972,"volume":93.73999786376953},{"timestamp":1742423460000,"open":13.60972,"high":13.6114,"low":13.60924,"close":13.61133,"volume":118.81999969482422},{"timestamp":1742423520000,"open":13.61132,"high":13.61145,"low":13.61072,"close":13.61091,"volume":45.77000045776367},{"timestamp":1742423580000,"open":13.6107,"high":13.61108,"low":13.61046,"close":13.61046,"volume":45.7599983215332},{"timestamp":1742423640000,"open":13.61046,"high":13.61096,"low":13.61032,"close":13.61052,"volume":44.33000183105469},{"timestamp":1742423700000,"open":13.61051,"high":13.61124,"low":13.60984,"close":13.61016,"volume":42.900001525878906},{"timestamp":1742423760000,"open":13.61029,"high":13.61047,"low":13.60899,"close":13.60992,"volume":65.06999969482422},{"timestamp":1742423820000,"open":13.61043,"high":13.61114,"low":13.60936,"close":13.61104,"volume":52.290000915527344},{"timestamp":1742423880000,"open":13.61083,"high":13.61207,"low":13.61081,"close":13.61093,"volume":31.829999923706055},{"timestamp":1742423940000,"open":13.61093,"high":13.61154,"low":13.61054,"close":13.61063,"volume":40.040000915527344},{"timestamp":1742424000000,"open":13.61074,"high":13.61161,"low":13.61017,"close":13.61017,"volume":52.90999984741211},{"timestamp":1742424060000,"open":13.61017,"high":13.61025,"low":13.60984,"close":13.60994,"volume":67.20999908447266},{"timestamp":1742424120000,"open":13.61014,"high":13.61101,"low":13.60901,"close":13.60976,"volume":35.75},{"timestamp":1742424180000,"open":13.60975,"high":13.61002,"low":13.60895,"close":13.60926,"volume":54.34000015258789},{"timestamp":1742424240000,"open":13.60946,"high":13.60957,"low":13.60872,"close":13.60872,"volume":44.33000183105469},{"timestamp":1742424300000,"open":13.60871,"high":13.60918,"low":13.60871,"close":13.60885,"volume":51.47999954223633},{"timestamp":1742424360000,"open":13.60885,"high":13.6089,"low":13.60712,"close":13.6089,"volume":75.79000091552734},{"timestamp":1742424420000,"open":13.609,"high":13.60952,"low":13.60878,"close":13.60942,"volume":81.51000213623047},{"timestamp":1742424480000,"open":13.60952,"high":13.60962,"low":13.6094,"close":13.60952,"volume":35.75},{"timestamp":1742424540000,"open":13.6094,"high":13.60983,"low":13.6093,"close":13.60983,"volume":35.75},{"timestamp":1742424600000,"open":13.60983,"high":13.60983,"low":13.60914,"close":13.60914,"volume":40.040000915527344},{"timestamp":1742424660000,"open":13.60914,"high":13.60982,"low":13.60853,"close":13.60962,"volume":85.80000305175781},{"timestamp":1742424720000,"open":13.60962,"high":13.60993,"low":13.6095,"close":13.60973,"volume":48.619998931884766},{"timestamp":1742424780000,"open":13.60962,"high":13.61003,"low":13.6093,"close":13.60952,"volume":37.18000030517578},{"timestamp":1742424840000,"open":13.60952,"high":13.61147,"low":13.60952,"close":13.61108,"volume":34.31999969482422},{"timestamp":1742424900000,"open":13.61107,"high":13.61152,"low":13.61079,"close":13.61082,"volume":32.88999938964844},{"timestamp":1742424960000,"open":13.61103,"high":13.61103,"low":13.60963,"close":13.60973,"volume":47.189998626708984},{"timestamp":1742425020000,"open":13.60972,"high":13.60972,"low":13.60837,"close":13.60846,"volume":74.36000061035156},{"timestamp":1742425080000,"open":13.60845,"high":13.60845,"low":13.60733,"close":13.60832,"volume":65.77999877929688},{"timestamp":1742425140000,"open":13.60842,"high":13.60842,"low":13.60764,"close":13.60811,"volume":46.849998474121094},{"timestamp":1742425200000,"open":13.60886,"high":13.62109,"low":13.60886,"close":13.61567,"volume":330.95001220703125},{"timestamp":1742425260000,"open":13.61792,"high":13.62175,"low":13.61792,"close":13.62175,"volume":114.97000122070312},{"timestamp":1742425320000,"open":13.62165,"high":13.62176,"low":13.62082,"close":13.62137,"volume":74.16999816894531},{"timestamp":1742425380000,"open":13.62127,"high":13.62137,"low":13.61437,"close":13.61452,"volume":40.4900016784668},{"timestamp":1742425440000,"open":13.61452,"high":13.61471,"low":13.61204,"close":13.6126,"volume":71.6500015258789},{"timestamp":1742425500000,"open":13.6126,"high":13.61284,"low":13.61219,"close":13.61233,"volume":47.66999816894531},{"timestamp":1742425560000,"open":13.61243,"high":13.61294,"low":13.61202,"close":13.61268,"volume":59.099998474121094},{"timestamp":1742425620000,"open":13.61247,"high":13.61298,"low":13.61247,"close":13.61269,"volume":24.540000915527344},{"timestamp":1742425680000,"open":13.61258,"high":13.6133,"low":13.61258,"close":13.61316,"volume":37.779998779296875},{"timestamp":1742425740000,"open":13.61316,"high":13.61316,"low":13.61288,"close":13.61299,"volume":13.239999771118164},{"timestamp":1742425800000,"open":13.6135,"high":13.61401,"low":13.61329,"close":13.6135,"volume":33.099998474121094},{"timestamp":1742425860000,"open":13.6136,"high":13.61389,"low":13.61327,"close":13.61327,"volume":27.360000610351562},{"timestamp":1742425920000,"open":13.61348,"high":13.61361,"low":13.61341,"close":13.61361,"volume":17.170000076293945},{"timestamp":1742425980000,"open":13.61363,"high":13.61373,"low":13.61332,"close":13.61348,"volume":24.5},{"timestamp":1742426040000,"open":13.61359,"high":13.61359,"low":13.61307,"close":13.61341,"volume":22.889999389648438},{"timestamp":1742426100000,"open":13.61351,"high":13.6136,"low":13.61338,"close":13.61338,"volume":31.309999465942383},{"timestamp":1742426160000,"open":13.61338,"high":13.61356,"low":13.61308,"close":13.61346,"volume":30.760000228881836},{"timestamp":1742426220000,"open":13.61356,"high":13.61702,"low":13.61356,"close":13.61692,"volume":28.600000381469727},{"timestamp":1742426280000,"open":13.61695,"high":13.61811,"low":13.61686,"close":13.61794,"volume":28.600000381469727},{"timestamp":1742426340000,"open":13.61807,"high":13.61833,"low":13.61791,"close":13.61813,"volume":27.90999984741211},{"timestamp":1742426400000,"open":13.61814,"high":13.61888,"low":13.61805,"close":13.6183,"volume":38.63999938964844},{"timestamp":1742426460000,"open":13.61831,"high":13.61844,"low":13.61822,"close":13.61825,"volume":38.650001525878906},{"timestamp":1742426520000,"open":13.61825,"high":13.61846,"low":13.61777,"close":13.61819,"volume":33.61000061035156},{"timestamp":1742426580000,"open":13.61829,"high":13.6183,"low":13.61718,"close":13.61729,"volume":47.939998626708984},{"timestamp":1742426640000,"open":13.6174,"high":13.6175,"low":13.6171,"close":13.61742,"volume":33.630001068115234},{"timestamp":1742426700000,"open":13.61762,"high":13.61835,"low":13.61742,"close":13.61815,"volume":49.349998474121094},{"timestamp":1742426760000,"open":13.61825,"high":13.61825,"low":13.61734,"close":13.61785,"volume":56.5},{"timestamp":1742426820000,"open":13.61785,"high":13.61865,"low":13.61744,"close":13.61839,"volume":22.8799991607666},{"timestamp":1742426880000,"open":13.61841,"high":13.61892,"low":13.61833,"close":13.61888,"volume":24.309999465942383},{"timestamp":1742426940000,"open":13.61908,"high":13.6192,"low":13.61868,"close":13.61899,"volume":25.739999771118164},{"timestamp":1742427000000,"open":13.6192,"high":13.61971,"low":13.61889,"close":13.61951,"volume":9.300000190734863},{"timestamp":1742427060000,"open":13.6192,"high":13.61971,"low":13.6192,"close":13.61951,"volume":18.600000381469727},{"timestamp":1742427120000,"open":13.61941,"high":13.61941,"low":13.61848,"close":13.61859,"volume":25.040000915527344},{"timestamp":1742427180000,"open":13.61889,"high":13.6193,"low":13.61838,"close":13.6192,"volume":31.489999771118164},{"timestamp":1742427240000,"open":13.61889,"high":13.6193,"low":13.61879,"close":13.6192,"volume":58.66999816894531},{"timestamp":1742427300000,"open":13.61869,"high":13.6192,"low":13.61838,"close":13.6191,"volume":32.20000076293945},{"timestamp":1742427360000,"open":13.619,"high":13.6193,"low":13.61838,"close":13.6193,"volume":68.12999725341797},{"timestamp":1742427420000,"open":13.61941,"high":13.61971,"low":13.6193,"close":13.61951,"volume":12.15999984741211},{"timestamp":1742427480000,"open":13.61951,"high":13.6203,"low":13.6193,"close":13.61985,"volume":27.18000030517578},{"timestamp":1742427540000,"open":13.61974,"high":13.62023,"low":13.61942,"close":13.62023,"volume":24.15999984741211},{"timestamp":1742427600000,"open":13.62034,"high":13.62034,"low":13.62013,"close":13.62034,"volume":17.899999618530273},{"timestamp":1742427660000,"open":13.62044,"high":13.62044,"low":13.62023,"close":13.62034,"volume":18.59000015258789},{"timestamp":1742427720000,"open":13.62054,"high":13.62167,"low":13.62044,"close":13.62126,"volume":40.08000183105469},{"timestamp":1742427780000,"open":13.61956,"high":13.61956,"low":13.61422,"close":13.6151,"volume":49.88999938964844},{"timestamp":1742427840000,"open":13.61515,"high":13.61545,"low":13.61219,"close":13.61512,"volume":80.08000183105469},{"timestamp":1742427900000,"open":13.61529,"high":13.6157,"low":13.61499,"close":13.61539,"volume":11.4399995803833},{"timestamp":1742427960000,"open":13.6157,"high":13.61599,"low":13.6151,"close":13.61565,"volume":30.030000686645508},{"timestamp":1742428020000,"open":13.61565,"high":13.61672,"low":13.61562,"close":13.61606,"volume":62.619998931884766},{"timestamp":1742428080000,"open":13.61605,"high":13.61693,"low":13.61605,"close":13.61693,"volume":19.309999465942383},{"timestamp":1742428140000,"open":13.61692,"high":13.61702,"low":13.61612,"close":13.61658,"volume":17.15999984741211},{"timestamp":1742428200000,"open":13.61668,"high":13.6171,"low":13.61668,"close":13.61682,"volume":20.739999771118164},{"timestamp":1742428260000,"open":13.61682,"high":13.61791,"low":13.61596,"close":13.61767,"volume":34.880001068115234},{"timestamp":1742428320000,"open":13.61768,"high":13.61809,"low":13.61635,"close":13.61635,"volume":30.75},{"timestamp":1742428380000,"open":13.61646,"high":13.6169,"low":13.61635,"close":13.61681,"volume":15.729999542236328},{"timestamp":1742428440000,"open":13.61661,"high":13.61764,"low":13.61661,"close":13.61764,"volume":15.729999542236328},{"timestamp":1742428500000,"open":13.61775,"high":13.61786,"low":13.61746,"close":13.61746,"volume":16.450000762939453},{"timestamp":1742428560000,"open":13.61776,"high":13.61819,"low":13.61776,"close":13.61819,"volume":22.899999618530273},{"timestamp":1742428620000,"open":13.61819,"high":13.61845,"low":13.61789,"close":13.61815,"volume":12.869999885559082},{"timestamp":1742428680000,"open":13.61805,"high":13.61834,"low":13.61721,"close":13.61721,"volume":24.309999465942383},{"timestamp":1742428740000,"open":13.61721,"high":13.61834,"low":13.61721,"close":13.61834,"volume":22.8799991607666}]