[{"timestamp":1742371200000,"open":11855.714,"high":11855.714,"low":11801.714,"close":11847.807,"volume":0.9449999928474426},{"timestamp":1742371260000,"open":11849.621,"high":11861.776,"low":11823.621,"close":11825.999,"volume":1.1430000066757202},{"timestamp":1742371320000,"open":11827.807,"high":11827.807,"low":11803.776,"close":11811.838,"volume":1.1699999570846558},{"timestamp":1742371380000,"open":11809.621,"high":11823.807,"low":11809.621,"close":11817.869,"volume":1.2059999704360962},{"timestamp":1742371440000,"open":11815.776,"high":11819.683,"low":11811.652,"close":11811.714,"volume":1.0440000295639038},{"timestamp":1742371500000,"open":11813.714,"high":11827.838,"low":11809.745,"close":11825.745,"volume":1.1699999570846558},{"timestamp":1742371560000,"open":11827.621,"high":11827.776,"low":11809.683,"close":11813.999,"volume":1.0440000295639038},{"timestamp":1742371620000,"open":11815.869,"high":11815.869,"low":11803.683,"close":11805.999,"volume":1.215000033378601},{"timestamp":1742371680000,"open":11805.683,"high":11811.999,"low":11787.621,"close":11787.621,"volume":1.6469999551773071},{"timestamp":1742371740000,"open":11789.838,"high":11791.807,"low":11777.776,"close":11787.999,"volume":1.1970000267028809},{"timestamp":1742371800000,"open":11785.838,"high":11793.869,"low":11783.652,"close":11787.683,"volume":1.0800000429153442},{"timestamp":1742371860000,"open":11785.838,"high":11795.776,"low":11785.838,"close":11793.999,"volume":0.8370000123977661},{"timestamp":1742371920000,"open":11791.714,"high":11795.869,"low":11785.652,"close":11787.652,"volume":0.9900000095367432},{"timestamp":1742371980000,"open":11785.683,"high":11787.869,"low":11777.683,"close":11783.869,"volume":1.3320000171661377},{"timestamp":1742372040000,"open":11785.683,"high":11787.999,"low":11775.776,"close":11779.999,"volume":1.1699999570846558},{"timestamp":1742372100000,"open":11777.652,"high":11783.999,"low":11769.807,"close":11777.652,"volume":1.2419999837875366},{"timestamp":1742372160000,"open":11775.838,"high":11783.838,"low":11773.683,"close":11779.683,"volume":1.062000036239624},{"timestamp":1742372220000,"open":11781.621,"high":11787.869,"low":11773.999,"close":11783.621,"volume":1.2599999904632568},{"timestamp":1742372280000,"open":11781.838,"high":11783.807,"low":11767.652,"close":11771.683,"volume":1.0260000228881836},{"timestamp":1742372340000,"open":11773.838,"high":11785.999,"low":11769.807,"close":11779.999,"volume":1.2239999771118164},{"timestamp":1742372400000,"open":11781.621,"high":11795.869,"low":11779.999,"close":11789.683,"volume":1.1610000133514404},{"timestamp":1742372460000,"open":11789.869,"high":11795.745,"low":11787.621,"close":11787.869,"volume":0.9629999995231628},{"timestamp":1742372520000,"open":11789.621,"high":11791.869,"low":11787.652,"close":11789.714,"volume":0.972000002861023},{"timestamp":1742372580000,"open":11787.776,"high":11795.807,"low":11787.683,"close":11791.999,"volume":0.9629999995231628},{"timestamp":1742372640000,"open":11789.683,"high":11795.838,"low":11789.621,"close":11795.714,"volume":0.8640000224113464},{"timestamp":1742372700000,"open":11793.621,"high":11799.745,"low":11791.745,"close":11793.652,"volume":1.1430000066757202},{"timestamp":1742372760000,"open":11795.621,"high":11797.652,"low":11791.683,"close":11793.869,"volume":0.6209999918937683},{"timestamp":1742372820000,"open":11795.714,"high":11797.714,"low":11791.683,"close":11793.621,"volume":0.7919999957084656},{"timestamp":1742372880000,"open":11791.999,"high":11795.999,"low":11791.621,"close":11793.776,"volume":0.8460000157356262},{"timestamp":1742372940000,"open":11795.745,"high":11797.869,"low":11787.683,"close":11787.683,"volume":1.1970000267028809},{"timestamp":1742373000000,"open":11789.999,"high":11795.776,"low":11787.621,"close":11795.776,"volume":0.9900000095367432},{"timestamp":1742373060000,"open":11797.621,"high":11803.869,"low":11797.621,"close":11803.869,"volume":1.0169999599456787},{"timestamp":1742373120000,"open":11801.807,"high":11805.999,"low":11799.621,"close":11805.999,"volume":0.8190000057220459},{"timestamp":1742373180000,"open":11803.999,"high":11805.869,"low":11799.621,"close":11799.999,"volume":0.972000002861023},{"timestamp":1742373240000,"open":11801.999,"high":11807.999,"low":11799.807,"close":11805.714,"volume":0.8190000057220459},{"timestamp":1742373300000,"open":11807.683,"high":11809.999,"low":11803.745,"close":11805.869,"volume":0.7379999756813049},{"timestamp":1742373360000,"open":11803.838,"high":11819.838,"low":11803.652,"close":11819.838,"volume":1.0440000295639038},{"timestamp":1742373420000,"open":11817.652,"high":11827.807,"low":11815.652,"close":11815.683,"volume":1.125},{"timestamp":1742373480000,"open":11817.621,"high":11819.776,"low":11813.621,"close":11819.652,"volume":0.828000009059906},{"timestamp":1742373540000,"open":11817.652,"high":11825.869,"low":11815.652,"close":11825.869,"volume":0.9539999961853027},{"timestamp":1742373600000,"open":11823.838,"high":11827.999,"low":11821.714,"close":11823.807,"volume":0.8640000224113464},{"timestamp":1742373660000,"open":11821.999,"high":11833.999,"low":11821.999,"close":11833.999,"volume":0.9900000095367432},{"timestamp":1742373720000,"open":11829.776,"high":11831.869,"low":11821.621,"close":11821.683,"volume":0.9539999961853027},{"timestamp":1742373780000,"open":11823.714,"high":11827.999,"low":11821.621,"close":11821.683,"volume":0.9539999961853027},{"timestamp":1742373840000,"open":11823.838,"high":11823.838,"low":11817.776,"close":11821.869,"volume":0.7649999856948853},{"timestamp":1742373900000,"open":11819.745,"high":11821.869,"low":11811.652,"close":11819.999,"volume":1.034999966621399},{"timestamp":1742373960000,"open":11821.807,"high":11823.999,"low":11817.652,"close":11821.652,"volume":0.8999999761581421},{"timestamp":1742374020000,"open":11823.683,"high":11829.869,"low":11821.621,"close":11827.807,"volume":0.7289999723434448},{"timestamp":1742374080000,"open":11825.714,"high":11831.714,"low":11823.776,"close":11829.869,"volume":0.8100000023841858},{"timestamp":1742374140000,"open":11831.745,"high":11837.869,"low":11829.838,"close":11833.869,"volume":0.46799999475479126},{"timestamp":1742374200000,"open":11835.652,"high":11835.652,"low":11829.621,"close":11833.776,"volume":0.8190000057220459},{"timestamp":1742374260000,"open":11831.869,"high":11837.714,"low":11829.621,"close":11835.621,"volume":0.5669999718666077},{"timestamp":1742374320000,"open":11835.838,"high":11835.838,"low":11825.652,"close":11827.776,"volume":0.8370000123977661},{"timestamp":1742374380000,"open":11825.869,"high":11829.776,"low":11823.621,"close":11827.807,"volume":1.0889999866485596},{"timestamp":1742374440000,"open":11829.807,"high":11829.807,"low":11821.714,"close":11823.807,"volume":0.7559999823570251},{"timestamp":1742374500000,"open":11821.652,"high":11823.999,"low":11813.714,"close":11813.745,"volume":0.5400000214576721},{"timestamp":1742374560000,"open":11815.869,"high":11821.999,"low":11813.714,"close":11821.807,"volume":0.5759999752044678},{"timestamp":1742374620000,"open":11819.621,"high":11825.999,"low":11819.621,"close":11823.807,"volume":0.7110000252723694},{"timestamp":1742374680000,"open":11825.714,"high":11825.869,"low":11819.652,"close":11821.999,"volume":0.8370000123977661},{"timestamp":1742374740000,"open":11823.745,"high":11825.869,"low":11815.652,"close":11821.652,"volume":0.8190000057220459},{"timestamp":1742374800000,"open":11823.745,"high":11831.807,"low":11821.652,"close":11825.869,"volume":0.9179999828338623},{"timestamp":1742374860000,"open":11823.621,"high":11825.999,"low":11819.652,"close":11825.745,"volume":0.7919999957084656},{"timestamp":1742374920000,"open":11823.714,"high":11835.869,"low":11823.621,"close":11831.683,"volume":1.0440000295639038},{"timestamp":1742374980000,"open":11833.652,"high":11843.714,"low":11831.807,"close":11839.714,"volume":0.5759999752044678},{"timestamp":1742375040000,"open":11837.838,"high":11847.999,"low":11837.838,"close":11841.621,"volume":0.8460000157356262},{"timestamp":1742375100000,"open":11843.838,"high":11857.869,"low":11841.807,"close":11857.838,"volume":0.6930000185966492},{"timestamp":1742375160000,"open":11855.999,"high":11873.807,"low":11855.683,"close":11865.621,"volume":0.9269999861717224},{"timestamp":1742375220000,"open":11867.838,"high":11873.838,"low":11863.714,"close":11865.869,"volume":1.0080000162124634},{"timestamp":1742375280000,"open":11863.714,"high":11871.868,"low":11863.652,"close":11865.869,"volume":0.7919999957084656},{"timestamp":1742375340000,"open":11867.714,"high":11867.999,"low":11865.621,"close":11865.807,"volume":0.5490000247955322},{"timestamp":1742375400000,"open":11867.652,"high":11869.869,"low":11865.621,"close":11869.776,"volume":0.4950000047683716},{"timestamp":1742375460000,"open":11871.999,"high":11871.999,"low":11855.714,"close":11857.621,"volume":0.7739999890327454},{"timestamp":1742375520000,"open":11855.999,"high":11861.652,"low":11849.652,"close":11855.714,"volume":1.2330000400543213},{"timestamp":1742375580000,"open":11853.745,"high":11853.869,"low":11839.807,"close":11841.714,"volume":1.1790000200271606},{"timestamp":1742375640000,"open":11839.838,"high":11845.683,"low":11835.869,"close":11841.999,"volume":0.7559999823570251},{"timestamp":1742375700000,"open":11843.683,"high":11849.807,"low":11839.683,"close":11847.807,"volume":0.8190000057220459},{"timestamp":1742375760000,"open":11849.776,"high":11849.999,"low":11841.838,"close":11841.838,"volume":0.6480000019073486},{"timestamp":1742375820000,"open":11843.714,"high":11847.869,"low":11841.683,"close":11845.683,"volume":0.6930000185966492},{"timestamp":1742375880000,"open":11847.714,"high":11849.838,"low":11841.683,"close":11843.621,"volume":1.125},{"timestamp":1742375940000,"open":11841.652,"high":11845.999,"low":11839.714,"close":11839.776,"volume":0.828000009059906},{"timestamp":1742376000000,"open":11841.807,"high":11847.838,"low":11839.652,"close":11845.838,"volume":0.6119999885559082},{"timestamp":1742376060000,"open":11845.838,"high":11849.838,"low":11841.683,"close":11843.838,"volume":0.6480000019073486},{"timestamp":1742376120000,"open":11845.776,"high":11857.999,"low":11841.621,"close":11853.652,"volume":0.8550000190734863},{"timestamp":1742376180000,"open":11855.807,"high":11859.838,"low":11849.714,"close":11849.776,"volume":1.0260000228881836},{"timestamp":1742376240000,"open":11851.745,"high":11859.999,"low":11849.621,"close":11857.776,"volume":0.6660000085830688},{"timestamp":1742376300000,"open":11859.745,"high":11867.869,"low":11857.838,"close":11867.745,"volume":0.9449999928474426},{"timestamp":1742376360000,"open":11865.621,"high":11867.776,"low":11861.621,"close":11861.652,"volume":0.7289999723434448},{"timestamp":1742376420000,"open":11863.776,"high":11871.807,"low":11861.621,"close":11869.745,"volume":1.2059999704360962},{"timestamp":1742376480000,"open":11867.714,"high":11869.999,"low":11865.621,"close":11865.714,"volume":0.6660000085830688},{"timestamp":1742376540000,"open":11867.745,"high":11869.999,"low":11865.621,"close":11867.683,"volume":0.9449999928474426},{"timestamp":1742376600000,"open":11865.745,"high":11871.776,"low":11865.621,"close":11867.714,"volume":1.0260000228881836},{"timestamp":1742376660000,"open":11865.745,"high":11871.869,"low":11863.714,"close":11867.714,"volume":0.7649999856948853},{"timestamp":1742376720000,"open":11869.838,"high":11887.838,"low":11867.807,"close":11885.745,"volume":1.3140000104904175},{"timestamp":1742376780000,"open":11887.838,"high":11889.683,"low":11881.621,"close":11881.745,"volume":0.8190000057220459},{"timestamp":1742376840000,"open":11883.807,"high":11883.999,"low":11879.621,"close":11883.621,"volume":0.7200000286102295},{"timestamp":1742376900000,"open":11881.807,"high":11883.999,"low":11879.652,"close":11881.714,"volume":0.7289999723434448},{"timestamp":1742376960000,"open":11883.838,"high":11887.869,"low":11881.621,"close":11881.838,"volume":0.7739999890327454},{"timestamp":1742377020000,"open":11883.838,"high":11883.869,"low":11879.621,"close":11879.999,"volume":0.6660000085830688},{"timestamp":1742377080000,"open":11881.745,"high":11883.999,"low":11879.621,"close":11883.745,"volume":0.7200000286102295},{"timestamp":1742377140000,"open":11883.652,"high":11887.999,"low":11881.621,"close":11885.869,"volume":0.5220000147819519},{"timestamp":1742377200000,"open":11883.869,"high":11889.999,"low":11883.652,"close":11887.807,"volume":0.5849999785423279},{"timestamp":1742377260000,"open":11889.683,"high":11889.999,"low":11887.621,"close":11887.621,"volume":0.6029999852180481},{"timestamp":1742377320000,"open":11889.683,"high":11897.869,"low":11887.652,"close":11897.838,"volume":0.5040000081062317},{"timestamp":1742377380000,"open":11895.621,"high":11903.999,"low":11895.621,"close":11901.683,"volume":0.675000011920929},{"timestamp":1742377440000,"open":11903.714,"high":11905.776,"low":11895.652,"close":11897.869,"volume":0.6570000052452087},{"timestamp":1742377500000,"open":11897.683,"high":11897.869,"low":11893.621,"close":11897.683,"volume":0.8820000290870667},{"timestamp":1742377560000,"open":11895.838,"high":11897.999,"low":11893.714,"close":11895.683,"volume":0.9089999794960022},{"timestamp":1742377620000,"open":11897.869,"high":11897.999,"low":11891.714,"close":11893.807,"volume":0.7559999823570251},{"timestamp":1742377680000,"open":11895.776,"high":11897.999,"low":11887.776,"close":11897.714,"volume":0.5580000281333923},{"timestamp":1742377740000,"open":11899.714,"high":11901.776,"low":11895.621,"close":11895.745,"volume":0.8640000224113464},{"timestamp":1742377800000,"open":11897.838,"high":11897.999,"low":11893.621,"close":11893.621,"volume":0.7919999957084656},{"timestamp":1742377860000,"open":11895.776,"high":11899.999,"low":11893.652,"close":11899.838,"volume":0.8999999761581421},{"timestamp":1742377920000,"open":11897.745,"high":11903.869,"low":11897.621,"close":11903.807,"volume":0.5040000081062317},{"timestamp":1742377980000,"open":11901.838,"high":11903.999,"low":11899.621,"close":11899.745,"volume":0.5580000281333923},{"timestamp":1742378040000,"open":11901.999,"high":11901.999,"low":11897.745,"close":11899.745,"volume":0.4320000112056732},{"timestamp":1742378100000,"open":11897.807,"high":11901.999,"low":11895.621,"close":11897.807,"volume":0.746999979019165},{"timestamp":1742378160000,"open":11895.838,"high":11897.776,"low":11889.621,"close":11891.807,"volume":0.7020000219345093},{"timestamp":1742378220000,"open":11891.714,"high":11895.838,"low":11889.621,"close":11891.838,"volume":0.44999998807907104},{"timestamp":1742378280000,"open":11891.714,"high":11893.838,"low":11889.683,"close":11889.776,"volume":0.44999998807907104},{"timestamp":1742378340000,"open":11885.999,"high":11889.714,"low":11885.652,"close":11889.714,"volume":0.2879999876022339},{"timestamp":1742378400000,"open":11887.683,"high":11891.838,"low":11887.683,"close":11887.683,"volume":0.24300000071525574},{"timestamp":1742378460000,"open":11889.776,"high":11891.807,"low":11887.745,"close":11891.683,"volume":0.22499999403953552},{"timestamp":1742378520000,"open":11889.683,"high":11893.999,"low":11885.652,"close":11887.621,"volume":0.9269999861717224},{"timestamp":1742378580000,"open":11889.999,"high":11889.999,"low":11883.652,"close":11885.776,"volume":0.6930000185966492},{"timestamp":1742378640000,"open":11883.683,"high":11891.999,"low":11883.683,"close":11889.838,"volume":0.8460000157356262},{"timestamp":1742378700000,"open":11891.838,"high":11893.838,"low":11887.683,"close":11891.652,"volume":0.4320000112056732},{"timestamp":1742378760000,"open":11893.776,"high":11893.999,"low":11889.745,"close":11891.745,"volume":0.5849999785423279},{"timestamp":1742378820000,"open":11891.838,"high":11891.838,"low":11887.621,"close":11889.621,"volume":0.4050000011920929},{"timestamp":1742378880000,"open":11891.776,"high":11891.999,"low":11887.999,"close":11889.999,"volume":0.46799999475479126},{"timestamp":1742378940000,"open":11891.652,"high":11895.869,"low":11887.683,"close":11895.807,"volume":0.828000009059906},{"timestamp":1742379000000,"open":11893.999,"high":11903.999,"low":11893.621,"close":11899.838,"volume":1.0709999799728394},{"timestamp":1742379060000,"open":11895.621,"high":11897.869,"low":11893.621,"close":11893.652,"volume":0.5040000081062317},{"timestamp":1742379120000,"open":11895.621,"high":11895.838,"low":11881.621,"close":11885.999,"volume":0.9269999861717224},{"timestamp":1742379180000,"open":11883.776,"high":11889.869,"low":11883.621,"close":11889.745,"volume":0.9449999928474426},{"timestamp":1742379240000,"open":11887.999,"high":11889.838,"low":11885.621,"close":11887.683,"volume":0.9900000095367432},{"timestamp":1742379300000,"open":11889.838,"high":11895.807,"low":11887.683,"close":11893.745,"volume":0.6660000085830688},{"timestamp":1742379360000,"open":11895.621,"high":11897.621,"low":11893.652,"close":11897.621,"volume":0.4950000047683716},{"timestamp":1742379420000,"open":11895.838,"high":11897.807,"low":11889.652,"close":11891.869,"volume":0.972000002861023},{"timestamp":1742379480000,"open":11889.999,"high":11893.683,"low":11887.621,"close":11887.776,"volume":0.6930000185966492},{"timestamp":1742379540000,"open":11889.838,"high":11891.999,"low":11887.652,"close":11889.652,"volume":0.4860000014305115},{"timestamp":1742379600000,"open":11891.869,"high":11893.999,"low":11889.652,"close":11891.776,"volume":0.6480000019073486},{"timestamp":1742379660000,"open":11891.745,"high":11891.999,"low":11887.683,"close":11891.869,"volume":0.5490000247955322},{"timestamp":1742379720000,"open":11891.621,"high":11891.776,"low":11885.745,"close":11885.745,"volume":0.675000011920929},{"timestamp":1742379780000,"open":11883.776,"high":11885.999,"low":11881.683,"close":11883.652,"volume":0.1979999989271164},{"timestamp":1742379840000,"open":11881.683,"high":11887.745,"low":11881.621,"close":11887.745,"volume":0.746999979019165},{"timestamp":1742379900000,"open":11885.621,"high":11885.999,"low":11877.652,"close":11885.652,"volume":1.1339999437332153},{"timestamp":1742379960000,"open":11887.999,"high":11889.807,"low":11885.652,"close":11885.776,"volume":0.6119999885559082},{"timestamp":1742380020000,"open":11887.807,"high":11899.838,"low":11883.621,"close":11897.714,"volume":0.8820000290870667},{"timestamp":1742380080000,"open":11899.714,"high":11899.869,"low":11889.621,"close":11891.683,"volume":0.5580000281333923},{"timestamp":1742380140000,"open":11889.745,"high":11891.999,"low":11889.652,"close":11891.776,"volume":0.3240000009536743},{"timestamp":1742380200000,"open":11889.683,"high":11897.714,"low":11889.683,"close":11893.776,"volume":0.6570000052452087},{"timestamp":1742380260000,"open":11895.714,"high":11895.999,"low":11889.683,"close":11889.683,"volume":0.5220000147819519},{"timestamp":1742380320000,"open":11891.999,"high":11899.999,"low":11885.714,"close":11897.745,"volume":0.9179999828338623},{"timestamp":1742380380000,"open":11895.621,"high":11897.807,"low":11889.621,"close":11889.683,"volume":0.9179999828338623},{"timestamp":1742380440000,"open":11891.999,"high":11897.807,"low":11887.714,"close":11895.776,"volume":0.6389999985694885},{"timestamp":1742380500000,"open":11897.838,"high":11899.776,"low":11895.621,"close":11897.999,"volume":0.4230000078678131},{"timestamp":1742380560000,"open":11899.776,"high":11901.999,"low":11895.621,"close":11895.776,"volume":0.7919999957084656},{"timestamp":1742380620000,"open":11897.621,"high":11897.869,"low":11889.714,"close":11893.714,"volume":0.7020000219345093},{"timestamp":1742380680000,"open":11891.745,"high":11893.745,"low":11889.652,"close":11891.807,"volume":0.46799999475479126},{"timestamp":1742380740000,"open":11893.652,"high":11893.999,"low":11889.621,"close":11891.869,"volume":0.8009999990463257},{"timestamp":1742380800000,"open":11893.683,"high":11895.869,"low":11889.652,"close":11893.683,"volume":0.6480000019073486},{"timestamp":1742380860000,"open":11895.807,"high":11897.745,"low":11893.683,"close":11895.999,"volume":0.47699999809265137},{"timestamp":1742380920000,"open":11893.683,"high":11899.807,"low":11893.683,"close":11897.999,"volume":0.5040000081062317},{"timestamp":1742380980000,"open":11899.807,"high":11899.807,"low":11895.621,"close":11895.869,"volume":0.6480000019073486},{"timestamp":1742381040000,"open":11893.807,"high":11895.869,"low":11893.652,"close":11895.745,"volume":0.47699999809265137},{"timestamp":1742381100000,"open":11893.776,"high":11897.869,"low":11891.652,"close":11895.745,"volume":0.5220000147819519},{"timestamp":1742381160000,"open":11893.776,"high":11895.776,"low":11891.621,"close":11893.745,"volume":0.6389999985694885},{"timestamp":1742381220000,"open":11891.714,"high":11893.807,"low":11889.745,"close":11889.745,"volume":0.3779999911785126},{"timestamp":1742381280000,"open":11891.745,"high":11891.999,"low":11887.714,"close":11887.745,"volume":0.6119999885559082},{"timestamp":1742381340000,"open":11889.714,"high":11889.999,"low":11879.652,"close":11881.999,"volume":0.5220000147819519},{"timestamp":1742381400000,"open":11879.714,"high":11885.999,"low":11879.714,"close":11883.807,"volume":0.5669999718666077},{"timestamp":1742381460000,"open":11885.776,"high":11889.776,"low":11883.652,"close":11889.776,"volume":0.6209999918937683},{"timestamp":1742381520000,"open":11887.869,"high":11889.838,"low":11881.621,"close":11883.838,"volume":0.6029999852180481},{"timestamp":1742381580000,"open":11885.807,"high":11885.999,"low":11883.652,"close":11883.652,"volume":0.5759999752044678},{"timestamp":1742381640000,"open":11885.621,"high":11885.869,"low":11881.652,"close":11881.999,"volume":0.6660000085830688},{"timestamp":1742381700000,"open":11883.714,"high":11889.999,"low":11881.621,"close":11881.652,"volume":0.7110000252723694},{"timestamp":1742381760000,"open":11883.621,"high":11885.999,"low":11881.621,"close":11883.807,"volume":0.7559999823570251},{"timestamp":1742381820000,"open":11881.714,"high":11885.869,"low":11881.652,"close":11885.807,"volume":0.6299999952316284},{"timestamp":1742381880000,"open":11883.776,"high":11887.999,"low":11883.776,"close":11885.776,"volume":0.6029999852180481},{"timestamp":1742381940000,"open":11885.714,"high":11885.714,"low":11877.838,"close":11877.838,"volume":0.593999981880188},{"timestamp":1742382000000,"open":11879.745,"high":11881.999,"low":11875.621,"close":11879.807,"volume":0.9900000095367432},{"timestamp":1742382060000,"open":11877.776,"high":11879.999,"low":11875.776,"close":11875.776,"volume":0.4950000047683716},{"timestamp":1742382120000,"open":11877.807,"high":11881.869,"low":11877.652,"close":11879.652,"volume":0.36899998784065247},{"timestamp":1742382180000,"open":11881.807,"high":11881.807,"low":11875.683,"close":11877.838,"volume":0.7379999756813049},{"timestamp":1742382240000,"open":11879.652,"high":11879.652,"low":11875.621,"close":11877.621,"volume":0.5669999718666077},{"timestamp":1742382300000,"open":11875.838,"high":11879.776,"low":11875.621,"close":11877.683,"volume":0.746999979019165},{"timestamp":1742382360000,"open":11879.621,"high":11881.838,"low":11877.652,"close":11877.807,"volume":0.7289999723434448},{"timestamp":1742382420000,"open":11879.745,"high":11881.714,"low":11877.621,"close":11879.652,"volume":0.6389999985694885},{"timestamp":1742382480000,"open":11877.621,"high":11881.714,"low":11877.621,"close":11879.714,"volume":0.414000004529953},{"timestamp":1742382540000,"open":11877.776,"high":11879.869,"low":11877.621,"close":11877.807,"volume":0.36000001430511475},{"timestamp":1742382600000,"open":11879.683,"high":11889.807,"low":11877.621,"close":11887.807,"volume":0.5849999785423279},{"timestamp":1742382660000,"open":11885.683,"high":11887.869,"low":11883.652,"close":11883.807,"volume":0.45899999141693115},{"timestamp":1742382720000,"open":11885.869,"high":11889.838,"low":11881.652,"close":11889.621,"volume":0.8100000023841858},{"timestamp":1742382780000,"open":11887.683,"high":11889.999,"low":11883.776,"close":11887.683,"volume":0.890999972820282},{"timestamp":1742382840000,"open":11889.838,"high":11889.999,"low":11887.621,"close":11887.999,"volume":0.5130000114440918},{"timestamp":1742382900000,"open":11889.652,"high":11891.999,"low":11887.621,"close":11891.652,"volume":0.828000009059906},{"timestamp":1742382960000,"open":11889.714,"high":11895.999,"low":11887.683,"close":11895.621,"volume":0.7919999957084656},{"timestamp":1742383020000,"open":11895.999,"high":11897.621,"low":11891.683,"close":11895.776,"volume":0.9269999861717224},{"timestamp":1742383080000,"open":11897.869,"high":11901.999,"low":11889.652,"close":11889.652,"volume":0.7829999923706055},{"timestamp":1742383140000,"open":11891.838,"high":11891.838,"low":11887.652,"close":11889.838,"volume":0.5580000281333923},{"timestamp":1742383200000,"open":11887.776,"high":11893.838,"low":11885.621,"close":11889.621,"volume":0.7829999923706055},{"timestamp":1742383260000,"open":11891.683,"high":11891.869,"low":11887.621,"close":11889.999,"volume":0.47699999809265137},{"timestamp":1742383320000,"open":11887.621,"high":11889.999,"low":11881.621,"close":11881.807,"volume":0.7200000286102295},{"timestamp":1742383380000,"open":11883.714,"high":11883.745,"low":11873.776,"close":11879.683,"volume":0.7829999923706055},{"timestamp":1742383440000,"open":11879.776,"high":11883.869,"low":11879.652,"close":11883.869,"volume":0.9359999895095825},{"timestamp":1742383500000,"open":11881.652,"high":11885.714,"low":11881.621,"close":11883.869,"volume":0.531000018119812},{"timestamp":1742383560000,"open":11885.683,"high":11885.683,"low":11879.776,"close":11879.869,"volume":0.5130000114440918},{"timestamp":1742383620000,"open":11881.714,"high":11881.714,"low":11873.621,"close":11873.776,"volume":0.6570000052452087},{"timestamp":1742383680000,"open":11875.807,"high":11877.999,"low":11873.621,"close":11875.807,"volume":0.6660000085830688},{"timestamp":1742383740000,"open":11873.776,"high":11873.776,"low":11861.652,"close":11861.745,"volume":0.746999979019165},{"timestamp":1742383800000,"open":11863.776,"high":11863.999,"low":11859.652,"close":11861.714,"volume":0.890999972820282},{"timestamp":1742383860000,"open":11863.652,"high":11863.999,"low":11859.745,"close":11863.621,"volume":0.5220000147819519},{"timestamp":1742383920000,"open":11861.652,"high":11863.745,"low":11859.652,"close":11861.745,"volume":0.4860000014305115},{"timestamp":1742383980000,"open":11859.776,"high":11861.999,"low":11857.621,"close":11857.714,"volume":0.4230000078678131},{"timestamp":1742384040000,"open":11857.652,"high":11863.652,"low":11857.621,"close":11859.621,"volume":0.8460000157356262},{"timestamp":1742384100000,"open":11857.999,"high":11859.807,"low":11855.621,"close":11855.714,"volume":0.9539999961853027},{"timestamp":1742384160000,"open":11857.652,"high":11859.999,"low":11855.652,"close":11857.745,"volume":0.47699999809265137},{"timestamp":1742384220000,"open":11857.807,"high":11861.714,"low":11853.683,"close":11861.714,"volume":0.7379999756813049},{"timestamp":1742384280000,"open":11859.869,"high":11861.999,"low":11859.621,"close":11861.999,"volume":0.5490000247955322},{"timestamp":1742384340000,"open":11859.745,"high":11863.999,"low":11859.652,"close":11863.683,"volume":0.6660000085830688},{"timestamp":1742384400000,"open":11861.621,"high":11865.745,"low":11859.652,"close":11861.776,"volume":0.6840000152587891},{"timestamp":1742384460000,"open":11859.745,"high":11861.999,"low":11859.652,"close":11861.807,"volume":0.5490000247955322},{"timestamp":1742384520000,"open":11861.807,"high":11863.999,"low":11859.683,"close":11861.683,"volume":0.9359999895095825},{"timestamp":1742384580000,"open":11863.621,"high":11863.999,"low":11859.621,"close":11861.745,"volume":0.5580000281333923},{"timestamp":1742384640000,"open":11859.652,"high":11861.999,"low":11859.652,"close":11859.838,"volume":0.5669999718666077},{"timestamp":1742384700000,"open":11861.621,"high":11861.652,"low":11847.683,"close":11849.869,"volume":0.9449999928474426},{"timestamp":1742384760000,"open":11847.652,"high":11849.869,"low":11841.621,"close":11843.621,"volume":0.9629999995231628},{"timestamp":1742384820000,"open":11845.838,"high":11845.999,"low":11841.745,"close":11845.869,"volume":0.9539999961853027},{"timestamp":1742384880000,"open":11843.838,"high":11849.807,"low":11843.621,"close":11847.683,"volume":0.828000009059906},{"timestamp":1742384940000,"open":11849.621,"high":11849.621,"low":11833.807,"close":11841.745,"volume":0.9269999861717224},{"timestamp":1742385000000,"open":11839.807,"high":11841.999,"low":11837.714,"close":11837.714,"volume":0.9900000095367432},{"timestamp":1742385060000,"open":11839.838,"high":11843.838,"low":11837.652,"close":11841.776,"volume":0.7379999756813049},{"timestamp":1742385120000,"open":11839.621,"high":11845.869,"low":11839.621,"close":11841.714,"volume":0.6660000085830688},{"timestamp":1742385180000,"open":11839.714,"high":11841.869,"low":11837.621,"close":11837.807,"volume":0.6299999952316284},{"timestamp":1742385240000,"open":11839.776,"high":11839.999,"low":11835.621,"close":11837.999,"volume":0.5040000081062317},{"timestamp":1742385300000,"open":11839.999,"high":11841.838,"low":11837.621,"close":11837.621,"volume":1.062000036239624},{"timestamp":1742385360000,"open":11839.999,"high":11841.869,"low":11833.683,"close":11839.683,"volume":1.2510000467300415},{"timestamp":1742385420000,"open":11837.776,"high":11843.999,"low":11835.745,"close":11839.807,"volume":1.1519999504089355},{"timestamp":1742385480000,"open":11841.652,"high":11841.999,"low":11837.621,"close":11839.869,"volume":0.9269999861717224},{"timestamp":1742385540000,"open":11841.652,"high":11841.999,"low":11839.621,"close":11839.776,"volume":0.6029999852180481},{"timestamp":1742385600000,"open":11841.807,"high":11849.838,"low":11839.621,"close":11849.838,"volume":1.215000033378601},{"timestamp":1742385660000,"open":11847.621,"high":11849.776,"low":11845.621,"close":11845.745,"volume":0.9629999995231628},{"timestamp":1742385720000,"open":11847.807,"high":11849.807,"low":11843.714,"close":11847.745,"volume":1.0800000429153442},{"timestamp":1742385780000,"open":11845.838,"high":11847.999,"low":11845.621,"close":11847.999,"volume":0.7829999923706055},{"timestamp":1742385840000,"open":11847.652,"high":11847.652,"low":11841.621,"close":11843.776,"volume":0.7919999957084656},{"timestamp":1742385900000,"open":11841.776,"high":11849.869,"low":11841.621,"close":11849.838,"volume":0.8999999761581421},{"timestamp":1742385960000,"open":11847.999,"high":11849.999,"low":11847.621,"close":11849.776,"volume":0.8640000224113464},{"timestamp":1742386020000,"open":11847.999,"high":11849.838,"low":11841.621,"close":11843.776,"volume":0.972000002861023},{"timestamp":1742386080000,"open":11841.714,"high":11843.999,"low":11841.621,"close":11843.807,"volume":0.6389999985694885},{"timestamp":1742386140000,"open":11845.869,"high":11849.776,"low":11841.621,"close":11845.714,"volume":0.8820000290870667},{"timestamp":1742386200000,"open":11845.776,"high":11847.999,"low":11845.652,"close":11847.999,"volume":0.7829999923706055},{"timestamp":1742386260000,"open":11847.621,"high":11857.621,"low":11845.621,"close":11855.999,"volume":0.8009999990463257},{"timestamp":1742386320000,"open":11857.999,"high":11857.999,"low":11851.683,"close":11853.652,"volume":1.0440000295639038},{"timestamp":1742386380000,"open":11855.999,"high":11855.999,"low":11845.714,"close":11847.683,"volume":0.8730000257492065},{"timestamp":1742386440000,"open":11845.807,"high":11849.838,"low":11845.621,"close":11847.683,"volume":0.890999972820282},{"timestamp":1742386500000,"open":11849.652,"high":11851.999,"low":11845.652,"close":11845.869,"volume":0.890999972820282},{"timestamp":1742386560000,"open":11847.714,"high":11851.714,"low":11845.621,"close":11847.838,"volume":0.8370000123977661},{"timestamp":1742386620000,"open":11849.807,"high":11851.869,"low":11845.621,"close":11845.838,"volume":0.675000011920929},{"timestamp":1742386680000,"open":11847.776,"high":11847.999,"low":11843.683,"close":11845.999,"volume":0.6930000185966492},{"timestamp":1742386740000,"open":11847.652,"high":11847.869,"low":11843.621,"close":11847.683,"volume":0.9089999794960022},{"timestamp":1742386800000,"open":11847.652,"high":11847.838,"low":11843.621,"close":11843.714,"volume":0.7559999823570251},{"timestamp":1742386860000,"open":11845.621,"high":11847.838,"low":11843.621,"close":11845.652,"volume":0.2879999876022339},{"timestamp":1742386920000,"open":11847.776,"high":11851.652,"low":11847.621,"close":11849.807,"volume":0.7739999890327454},{"timestamp":1742386980000,"open":11847.807,"high":11849.999,"low":11847.621,"close":11847.807,"volume":0.7829999923706055},{"timestamp":1742387040000,"open":11849.869,"high":11853.745,"low":11847.621,"close":11851.621,"volume":0.4860000014305115},{"timestamp":1742387100000,"open":11853.683,"high":11857.869,"low":11851.652,"close":11851.776,"volume":1.0260000228881836},{"timestamp":1742387160000,"open":11853.714,"high":11853.999,"low":11851.621,"close":11853.652,"volume":0.8820000290870667},{"timestamp":1742387220000,"open":11853.621,"high":11857.776,"low":11851.776,"close":11855.714,"volume":0.4860000014305115},{"timestamp":1742387280000,"open":11857.745,"high":11857.999,"low":11853.621,"close":11853.683,"volume":0.593999981880188},{"timestamp":1742387340000,"open":11855.621,"high":11857.838,"low":11851.745,"close":11851.745,"volume":0.8550000190734863},{"timestamp":1742387400000,"open":11853.999,"high":11855.869,"low":11851.621,"close":11853.714,"volume":0.8460000157356262},{"timestamp":1742387460000,"open":11851.745,"high":11861.999,"low":11851.714,"close":11859.621,"volume":0.9449999928474426},{"timestamp":1742387520000,"open":11861.745,"high":11863.999,"low":11859.621,"close":11863.714,"volume":1.0080000162124634},{"timestamp":1742387580000,"open":11861.838,"high":11867.869,"low":11861.683,"close":11865.807,"volume":0.7020000219345093},{"timestamp":1742387640000,"open":11867.683,"high":11869.776,"low":11865.621,"close":11865.714,"volume":0.6389999985694885},{"timestamp":1742387700000,"open":11867.621,"high":11867.838,"low":11855.714,"close":11855.714,"volume":0.828000009059906},{"timestamp":1742387760000,"open":11857.652,"high":11861.838,"low":11855.776,"close":11859.683,"volume":0.9359999895095825},{"timestamp":1742387820000,"open":11857.776,"high":11859.999,"low":11853.621,"close":11859.745,"volume":0.746999979019165},{"timestamp":1742387880000,"open":11859.999,"high":11863.807,"low":11859.621,"close":11861.745,"volume":0.6389999985694885},{"timestamp":1742387940000,"open":11863.999,"high":11863.999,"low":11861.621,"close":11863.714,"volume":0.47699999809265137},{"timestamp":1742388000000,"open":11861.999,"high":11867.869,"low":11861.621,"close":11867.869,"volume":0.5759999752044678},{"timestamp":1742388060000,"open":11865.621,"high":11869.999,"low":11865.621,"close":11867.621,"volume":0.5849999785423279},{"timestamp":1742388120000,"open":11869.776,"high":11871.999,"low":11863.776,"close":11865.999,"volume":0.972000002861023},{"timestamp":1742388180000,"open":11863.776,"high":11869.999,"low":11863.652,"close":11867.838,"volume":0.7739999890327454},{"timestamp":1742388240000,"open":11869.621,"high":11871.869,"low":11867.621,"close":11869.869,"volume":0.890999972820282},{"timestamp":1742388300000,"open":11871.745,"high":11877.807,"low":11869.621,"close":11873.869,"volume":1.034999966621399},{"timestamp":1742388360000,"open":11871.999,"high":11879.999,"low":11871.621,"close":11875.745,"volume":0.9810000061988831},{"timestamp":1742388420000,"open":11877.807,"high":11881.999,"low":11875.683,"close":11877.776,"volume":0.6480000019073486},{"timestamp":1742388480000,"open":11875.745,"high":11879.999,"low":11875.621,"close":11875.714,"volume":0.7649999856948853},{"timestamp":1742388540000,"open":11877.745,"high":11879.999,"low":11875.621,"close":11877.745,"volume":0.675000011920929},{"timestamp":1742388600000,"open":11875.745,"high":11881.999,"low":11875.621,"close":11879.869,"volume":0.9089999794960022},{"timestamp":1742388660000,"open":11881.621,"high":11881.745,"low":11875.621,"close":11877.621,"volume":0.9269999861717224},{"timestamp":1742388720000,"open":11875.714,"high":11879.999,"low":11873.652,"close":11877.838,"volume":0.675000011920929},{"timestamp":1742388780000,"open":11875.621,"high":11877.999,"low":11873.621,"close":11873.683,"volume":0.46799999475479126},{"timestamp":1742388840000,"open":11875.869,"high":11879.999,"low":11873.683,"close":11877.999,"volume":0.7649999856948853},{"timestamp":1742388900000,"open":11879.838,"high":11879.999,"low":11875.621,"close":11877.807,"volume":0.7110000252723694},{"timestamp":1742388960000,"open":11877.621,"high":11879.999,"low":11873.838,"close":11877.838,"volume":0.8550000190734863},{"timestamp":1742389020000,"open":11879.745,"high":11885.807,"low":11877.621,"close":11885.776,"volume":0.8730000257492065},{"timestamp":1742389080000,"open":11881.999,"high":11889.652,"low":11881.621,"close":11887.652,"volume":0.9269999861717224},{"timestamp":1742389140000,"open":11889.999,"high":11893.869,"low":11887.652,"close":11891.652,"volume":0.7379999756813049},{"timestamp":1742389200000,"open":11893.999,"high":11897.999,"low":11889.621,"close":11891.838,"volume":1.0889999866485596},{"timestamp":1742389260000,"open":11893.869,"high":11895.807,"low":11883.621,"close":11887.683,"volume":1.2690000534057617},{"timestamp":1742389320000,"open":11889.807,"high":11897.807,"low":11887.745,"close":11893.838,"volume":0.7919999957084656},{"timestamp":1742389380000,"open":11895.776,"high":11895.869,"low":11891.621,"close":11891.999,"volume":0.8100000023841858},{"timestamp":1742389440000,"open":11893.714,"high":11895.999,"low":11891.621,"close":11891.869,"volume":0.8100000023841858},{"timestamp":1742389500000,"open":11893.652,"high":11895.869,"low":11891.621,"close":11893.999,"volume":0.5669999718666077},{"timestamp":1742389560000,"open":11891.714,"high":11897.621,"low":11891.621,"close":11891.714,"volume":0.972000002861023},{"timestamp":1742389620000,"open":11893.776,"high":11897.621,"low":11891.683,"close":11893.714,"volume":0.8190000057220459},{"timestamp":1742389680000,"open":11891.807,"high":11893.999,"low":11887.652,"close":11889.714,"volume":0.7739999890327454},{"timestamp":1742389740000,"open":11887.807,"high":11895.999,"low":11887.807,"close":11893.745,"volume":0.8190000057220459},{"timestamp":1742389800000,"open":11891.683,"high":11895.745,"low":11891.621,"close":11893.652,"volume":0.6389999985694885},{"timestamp":1742389860000,"open":11891.999,"high":11893.869,"low":11887.652,"close":11887.999,"volume":0.6299999952316284},{"timestamp":1742389920000,"open":11885.776,"high":11893.999,"low":11885.652,"close":11891.807,"volume":0.7739999890327454},{"timestamp":1742389980000,"open":11893.869,"high":11893.999,"low":11889.683,"close":11889.683,"volume":0.46799999475479126},{"timestamp":1742390040000,"open":11887.869,"high":11889.999,"low":11883.652,"close":11883.776,"volume":0.6209999918937683},{"timestamp":1742390100000,"open":11885.838,"high":11887.714,"low":11881.621,"close":11881.652,"volume":0.6660000085830688},{"timestamp":1742390160000,"open":11883.807,"high":11883.838,"low":11879.621,"close":11881.621,"volume":0.34200000762939453},{"timestamp":1742390220000,"open":11879.869,"high":11881.999,"low":11877.621,"close":11877.714,"volume":0.5400000214576721},{"timestamp":1742390280000,"open":11879.776,"high":11879.869,"low":11873.621,"close":11877.745,"volume":1.2059999704360962},{"timestamp":1742390340000,"open":11875.869,"high":11879.999,"low":11873.652,"close":11877.807,"volume":0.9179999828338623},{"timestamp":1742390400000,"open":11879.869,"high":11879.869,"low":11873.714,"close":11875.652,"volume":0.9990000128746033},{"timestamp":1742390460000,"open":11873.776,"high":11877.869,"low":11871.745,"close":11873.621,"volume":0.8100000023841858},{"timestamp":1742390520000,"open":11873.621,"high":11877.869,"low":11873.621,"close":11875.621,"volume":1.034999966621399},{"timestamp":1742390580000,"open":11877.838,"high":11879.999,"low":11873.621,"close":11877.652,"volume":0.8999999761581421},{"timestamp":1742390640000,"open":11875.714,"high":11879.838,"low":11873.652,"close":11875.745,"volume":1.0440000295639038},{"timestamp":1742390700000,"open":11877.714,"high":11879.714,"low":11875.621,"close":11877.652,"volume":0.6480000019073486},{"timestamp":1742390760000,"open":11875.745,"high":11879.999,"low":11869.652,"close":11877.838,"volume":1.49399995803833},{"timestamp":1742390820000,"open":11875.683,"high":11877.999,"low":11869.683,"close":11873.652,"volume":0.890999972820282},{"timestamp":1742390880000,"open":11871.745,"high":11871.745,"low":11859.621,"close":11869.714,"volume":0.9359999895095825},{"timestamp":1742390940000,"open":11867.714,"high":11869.838,"low":11861.652,"close":11861.807,"volume":0.7020000219345093},{"timestamp":1742391000000,"open":11859.683,"high":11865.999,"low":11853.621,"close":11863.838,"volume":1.8270000219345093},{"timestamp":1742391060000,"open":11859.999,"high":11867.869,"low":11853.838,"close":11859.999,"volume":1.4850000143051147},{"timestamp":1742391120000,"open":11857.807,"high":11863.999,"low":11849.745,"close":11849.745,"volume":1.430999994277954},{"timestamp":1742391180000,"open":11847.838,"high":11861.869,"low":11847.621,"close":11855.714,"volume":1.5750000476837158},{"timestamp":1742391240000,"open":11857.776,"high":11857.838,"low":11845.714,"close":11847.714,"volume":1.7369999885559082},{"timestamp":1742391300000,"open":11845.683,"high":11847.999,"low":11835.999,"close":11843.683,"volume":1.3140000104904175},{"timestamp":1742391360000,"open":11841.776,"high":11849.869,"low":11835.621,"close":11835.621,"volume":1.3949999809265137},{"timestamp":1742391420000,"open":11837.776,"high":11837.999,"low":11825.745,"close":11831.745,"volume":1.125},{"timestamp":1742391480000,"open":11833.652,"high":11835.838,"low":11825.838,"close":11831.838,"volume":1.2690000534057617},{"timestamp":1742391540000,"open":11829.776,"high":11835.869,"low":11827.621,"close":11833.714,"volume":1.1339999437332153},{"timestamp":1742391600000,"open":11835.999,"high":11837.869,"low":11829.683,"close":11833.714,"volume":1.0440000295639038},{"timestamp":1742391660000,"open":11833.776,"high":11837.776,"low":11829.999,"close":11837.776,"volume":1.2690000534057617},{"timestamp":1742391720000,"open":11837.999,"high":11843.776,"low":11833.745,"close":11837.621,"volume":1.2690000534057617},{"timestamp":1742391780000,"open":11839.869,"high":11841.807,"low":11831.683,"close":11833.683,"volume":1.2960000038146973},{"timestamp":1742391840000,"open":11831.776,"high":11831.999,"low":11825.683,"close":11825.683,"volume":1.3049999475479126},{"timestamp":1742391900000,"open":11827.807,"high":11829.999,"low":11807.621,"close":11809.776,"volume":1.3320000171661377},{"timestamp":1742391960000,"open":11807.745,"high":11813.714,"low":11793.652,"close":11795.745,"volume":1.5299999713897705},{"timestamp":1742392020000,"open":11793.652,"high":11803.838,"low":11793.652,"close":11799.776,"volume":1.4850000143051147},{"timestamp":1742392080000,"open":11799.869,"high":11801.838,"low":11789.621,"close":11789.621,"volume":1.187999963760376},{"timestamp":1742392140000,"open":11787.683,"high":11791.776,"low":11775.745,"close":11777.838,"volume":1.1970000267028809},{"timestamp":1742392200000,"open":11775.838,"high":11781.999,"low":11775.621,"close":11777.652,"volume":0.8730000257492065},{"timestamp":1742392260000,"open":11779.776,"high":11781.999,"low":11775.621,"close":11781.999,"volume":1.0529999732971191},{"timestamp":1742392320000,"open":11779.621,"high":11789.999,"low":11779.621,"close":11787.683,"volume":1.2059999704360962},{"timestamp":1742392380000,"open":11787.683,"high":11787.999,"low":11781.621,"close":11785.869,"volume":1.0800000429153442},{"timestamp":1742392440000,"open":11783.869,"high":11789.869,"low":11783.652,"close":11789.869,"volume":0.9810000061988831},{"timestamp":1742392500000,"open":11789.683,"high":11799.621,"low":11789.621,"close":11797.714,"volume":0.8730000257492065},{"timestamp":1742392560000,"open":11799.999,"high":11803.838,"low":11797.714,"close":11803.621,"volume":0.9629999995231628},{"timestamp":1742392620000,"open":11801.621,"high":11807.999,"low":11801.621,"close":11805.776,"volume":1.1339999437332153},{"timestamp":1742392680000,"open":11807.621,"high":11813.999,"low":11805.652,"close":11809.807,"volume":0.8999999761581421},{"timestamp":1742392740000,"open":11811.838,"high":11813.745,"low":11803.714,"close":11811.776,"volume":1.0800000429153442},{"timestamp":1742392800000,"open":11809.838,"high":11821.838,"low":11809.621,"close":11819.838,"volume":1.565999984741211},{"timestamp":1742392860000,"open":11817.683,"high":11819.999,"low":11807.621,"close":11807.621,"volume":1.1069999933242798},{"timestamp":1742392920000,"open":11809.869,"high":11809.999,"low":11801.683,"close":11801.683,"volume":1.0080000162124634},{"timestamp":1742392980000,"open":11803.683,"high":11805.714,"low":11797.683,"close":11801.683,"volume":1.1430000066757202},{"timestamp":1742393040000,"open":11803.745,"high":11807.683,"low":11799.621,"close":11803.714,"volume":1.1339999437332153},{"timestamp":1742393100000,"open":11801.999,"high":11815.999,"low":11801.999,"close":11815.683,"volume":1.125},{"timestamp":1742393160000,"open":11813.621,"high":11815.999,"low":11805.776,"close":11807.807,"volume":0.9629999995231628},{"timestamp":1742393220000,"open":11809.807,"high":11809.807,"low":11793.621,"close":11793.807,"volume":1.503000020980835},{"timestamp":1742393280000,"open":11795.683,"high":11795.999,"low":11787.652,"close":11789.999,"volume":1.0800000429153442},{"timestamp":1742393340000,"open":11789.869,"high":11799.999,"low":11789.869,"close":11799.776,"volume":1.034999966621399},{"timestamp":1742393400000,"open":11797.869,"high":11803.683,"low":11797.621,"close":11799.621,"volume":1.1069999933242798},{"timestamp":1742393460000,"open":11797.838,"high":11811.838,"low":11797.838,"close":11809.869,"volume":1.2419999837875366},{"timestamp":1742393520000,"open":11807.838,"high":11809.807,"low":11801.714,"close":11803.683,"volume":1.0980000495910645},{"timestamp":1742393580000,"open":11801.838,"high":11805.838,"low":11795.621,"close":11803.745,"volume":1.1339999437332153},{"timestamp":1742393640000,"open":11801.869,"high":11803.999,"low":11795.621,"close":11799.714,"volume":1.215000033378601},{"timestamp":1742393700000,"open":11799.621,"high":11813.838,"low":11799.621,"close":11811.714,"volume":0.8730000257492065},{"timestamp":1742393760000,"open":11811.869,"high":11811.999,"low":11805.652,"close":11809.776,"volume":0.9179999828338623},{"timestamp":1742393820000,"open":11811.869,"high":11811.869,"low":11803.621,"close":11807.776,"volume":1.062000036239624},{"timestamp":1742393880000,"open":11809.621,"high":11811.869,"low":11805.621,"close":11807.869,"volume":0.9990000128746033},{"timestamp":1742393940000,"open":11805.683,"high":11813.869,"low":11805.621,"close":11809.999,"volume":1.1790000200271606},{"timestamp":1742394000000,"open":11811.714,"high":11821.999,"low":11811.714,"close":11819.776,"volume":1.3680000305175781},{"timestamp":1742394060000,"open":11819.999,"high":11823.999,"low":11815.652,"close":11821.652,"volume":1.49399995803833},{"timestamp":1742394120000,"open":11823.776,"high":11823.776,"low":11813.683,"close":11813.838,"volume":1.1069999933242798},{"timestamp":1742394180000,"open":11815.745,"high":11819.807,"low":11813.807,"close":11815.745,"volume":1.1970000267028809},{"timestamp":1742394240000,"open":11817.776,"high":11821.869,"low":11815.683,"close":11817.869,"volume":0.9089999794960022},{"timestamp":1742394300000,"open":11819.776,"high":11821.999,"low":11817.621,"close":11819.838,"volume":1.1790000200271606},{"timestamp":1742394360000,"open":11817.999,"high":11821.999,"low":11815.652,"close":11817.652,"volume":1.0800000429153442},{"timestamp":1742394420000,"open":11815.869,"high":11817.999,"low":11811.621,"close":11813.714,"volume":1.0260000228881836},{"timestamp":1742394480000,"open":11815.838,"high":11819.999,"low":11813.621,"close":11817.807,"volume":1.0980000495910645},{"timestamp":1742394540000,"open":11815.807,"high":11819.999,"low":11815.621,"close":11819.999,"volume":0.9269999861717224},{"timestamp":1742394600000,"open":11817.621,"high":11833.838,"low":11817.621,"close":11819.869,"volume":1.4670000076293945},{"timestamp":1742394660000,"open":11819.652,"high":11823.999,"low":11815.652,"close":11821.776,"volume":1.1069999933242798},{"timestamp":1742394720000,"open":11819.683,"high":11823.999,"low":11817.621,"close":11821.776,"volume":1.4040000438690186},{"timestamp":1742394780000,"open":11823.999,"high":11831.999,"low":11823.621,"close":11829.714,"volume":1.350000023841858},{"timestamp":1742394840000,"open":11831.776,"high":11839.776,"low":11831.621,"close":11835.999,"volume":1.1069999933242798},{"timestamp":1742394900000,"open":11837.838,"high":11845.745,"low":11835.652,"close":11837.621,"volume":1.034999966621399},{"timestamp":1742394960000,"open":11835.683,"high":11837.776,"low":11825.652,"close":11831.621,"volume":1.1610000133514404},{"timestamp":1742395020000,"open":11833.807,"high":11833.869,"low":11823.621,"close":11825.745,"volume":1.6920000314712524},{"timestamp":1742395080000,"open":11823.621,"high":11831.999,"low":11821.652,"close":11825.838,"volume":1.4579999446868896},{"timestamp":1742395140000,"open":11823.683,"high":11829.999,"low":11821.869,"close":11829.776,"volume":1.215000033378601},{"timestamp":1742395200000,"open":11827.776,"high":11835.869,"low":11825.621,"close":11825.869,"volume":1.0709999799728394},{"timestamp":1742395260000,"open":11827.807,"high":11827.999,"low":11823.621,"close":11825.776,"volume":0.9629999995231628},{"timestamp":1742395320000,"open":11823.838,"high":11829.838,"low":11819.621,"close":11821.838,"volume":1.215000033378601},{"timestamp":1742395380000,"open":11819.869,"high":11823.999,"low":11817.745,"close":11819.776,"volume":0.9629999995231628},{"timestamp":1742395440000,"open":11817.807,"high":11825.999,"low":11817.776,"close":11817.807,"volume":1.2690000534057617},{"timestamp":1742395500000,"open":11819.838,"high":11823.714,"low":11817.621,"close":11819.621,"volume":0.972000002861023},{"timestamp":1742395560000,"open":11817.999,"high":11821.807,"low":11817.621,"close":11819.714,"volume":0.9179999828338623},{"timestamp":1742395620000,"open":11817.714,"high":11825.999,"low":11817.652,"close":11823.652,"volume":0.8820000290870667},{"timestamp":1742395680000,"open":11825.838,"high":11827.999,"low":11821.652,"close":11823.869,"volume":1.340999960899353},{"timestamp":1742395740000,"open":11825.621,"high":11829.838,"low":11823.714,"close":11825.652,"volume":0.9629999995231628},{"timestamp":1742395800000,"open":11827.621,"high":11827.776,"low":11821.683,"close":11823.652,"volume":0.9269999861717224},{"timestamp":1742395860000,"open":11821.683,"high":11823.838,"low":11815.683,"close":11819.621,"volume":0.8460000157356262},{"timestamp":1742395920000,"open":11817.714,"high":11829.838,"low":11817.652,"close":11827.838,"volume":1.4759999513626099},{"timestamp":1742395980000,"open":11825.745,"high":11831.999,"low":11825.683,"close":11827.807,"volume":1.0260000228881836},{"timestamp":1742396040000,"open":11825.807,"high":11833.999,"low":11825.776,"close":11833.999,"volume":1.0169999599456787},{"timestamp":1742396100000,"open":11831.621,"high":11833.807,"low":11821.652,"close":11821.714,"volume":0.972000002861023},{"timestamp":1742396160000,"open":11823.807,"high":11827.714,"low":11819.683,"close":11825.776,"volume":1.3860000371932983},{"timestamp":1742396220000,"open":11823.869,"high":11827.999,"low":11823.621,"close":11823.869,"volume":0.828000009059906},{"timestamp":1742396280000,"open":11825.869,"high":11829.652,"low":11823.652,"close":11827.869,"volume":0.9359999895095825},{"timestamp":1742396340000,"open":11825.776,"high":11835.999,"low":11825.652,"close":11827.807,"volume":1.350000023841858},{"timestamp":1742396400000,"open":11825.807,"high":11829.838,"low":11817.621,"close":11817.999,"volume":1.5119999647140503},{"timestamp":1742396460000,"open":11819.999,"high":11833.652,"low":11813.652,"close":11827.807,"volume":1.3140000104904175},{"timestamp":1742396520000,"open":11825.999,"high":11827.869,"low":11823.621,"close":11823.714,"volume":0.9539999961853027},{"timestamp":1742396580000,"open":11825.776,"high":11833.838,"low":11823.807,"close":11829.652,"volume":1.187999963760376},{"timestamp":1742396640000,"open":11827.652,"high":11829.999,"low":11821.652,"close":11827.869,"volume":1.1339999437332153},{"timestamp":1742396700000,"open":11825.621,"high":11829.776,"low":11821.869,"close":11825.745,"volume":1.034999966621399},{"timestamp":1742396760000,"open":11827.838,"high":11831.999,"low":11823.621,"close":11827.776,"volume":1.1069999933242798},{"timestamp":1742396820000,"open":11825.999,"high":11829.999,"low":11825.652,"close":11825.838,"volume":0.9900000095367432},{"timestamp":1742396880000,"open":11827.621,"high":11829.869,"low":11825.621,"close":11827.999,"volume":0.8820000290870667},{"timestamp":1742396940000,"open":11829.807,"high":11837.807,"low":11827.621,"close":11833.621,"volume":1.3320000171661377},{"timestamp":1742397000000,"open":11831.838,"high":11835.807,"low":11829.621,"close":11829.621,"volume":1.0889999866485596},{"timestamp":1742397060000,"open":11831.869,"high":11831.999,"low":11821.621,"close":11821.683,"volume":0.890999972820282},{"timestamp":1742397120000,"open":11823.652,"high":11825.999,"low":11819.683,"close":11823.838,"volume":0.9539999961853027},{"timestamp":1742397180000,"open":11821.776,"high":11825.869,"low":11819.621,"close":11825.776,"volume":0.8640000224113464},{"timestamp":1742397240000,"open":11823.776,"high":11831.869,"low":11823.652,"close":11827.621,"volume":0.8730000257492065},{"timestamp":1742397300000,"open":11825.683,"high":11827.838,"low":11823.621,"close":11825.999,"volume":1.1519999504089355},{"timestamp":1742397360000,"open":11823.714,"high":11825.999,"low":11819.621,"close":11819.714,"volume":0.6299999952316284},{"timestamp":1742397420000,"open":11821.776,"high":11821.999,"low":11813.714,"close":11819.652,"volume":1.0800000429153442},{"timestamp":1742397480000,"open":11817.999,"high":11819.869,"low":11815.621,"close":11815.621,"volume":1.1519999504089355},{"timestamp":1742397540000,"open":11817.838,"high":11821.869,"low":11815.745,"close":11819.683,"volume":1.0529999732971191},{"timestamp":1742397600000,"open":11817.621,"high":11821.776,"low":11815.683,"close":11819.807,"volume":0.8460000157356262},{"timestamp":1742397660000,"open":11821.621,"high":11823.999,"low":11817.652,"close":11819.683,"volume":1.1339999437332153},{"timestamp":1742397720000,"open":11821.683,"high":11821.999,"low":11813.621,"close":11815.745,"volume":1.0709999799728394},{"timestamp":1742397780000,"open":11813.745,"high":11815.807,"low":11809.621,"close":11811.714,"volume":0.828000009059906},{"timestamp":1742397840000,"open":11809.745,"high":11819.869,"low":11809.621,"close":11817.807,"volume":0.9269999861717224},{"timestamp":1742397900000,"open":11815.869,"high":11817.999,"low":11811.683,"close":11813.652,"volume":1.1610000133514404},{"timestamp":1742397960000,"open":11811.683,"high":11819.776,"low":11811.683,"close":11815.838,"volume":0.9810000061988831},{"timestamp":1742398020000,"open":11817.621,"high":11817.807,"low":11811.621,"close":11815.621,"volume":0.8009999990463257},{"timestamp":1742398080000,"open":11813.838,"high":11817.869,"low":11811.652,"close":11813.745,"volume":0.9539999961853027},{"timestamp":1742398140000,"open":11815.869,"high":11821.714,"low":11813.621,"close":11817.838,"volume":1.0980000495910645},{"timestamp":1742398200000,"open":11817.683,"high":11825.838,"low":11815.807,"close":11821.652,"volume":0.9179999828338623},{"timestamp":1742398260000,"open":11823.745,"high":11831.869,"low":11821.838,"close":11829.683,"volume":1.0800000429153442},{"timestamp":1742398320000,"open":11827.652,"high":11833.999,"low":11821.652,"close":11823.714,"volume":0.7739999890327454},{"timestamp":1742398380000,"open":11825.621,"high":11825.838,"low":11819.621,"close":11821.714,"volume":0.8640000224113464},{"timestamp":1742398440000,"open":11819.745,"high":11825.776,"low":11819.621,"close":11821.683,"volume":1.0709999799728394},{"timestamp":1742398500000,"open":11823.807,"high":11823.807,"low":11817.652,"close":11817.652,"volume":0.9539999961853027},{"timestamp":1742398560000,"open":11819.683,"high":11821.745,"low":11817.621,"close":11819.999,"volume":1.125},{"timestamp":1742398620000,"open":11817.999,"high":11821.683,"low":11815.621,"close":11819.683,"volume":1.0260000228881836},{"timestamp":1742398680000,"open":11817.745,"high":11819.999,"low":11815.621,"close":11817.807,"volume":1.277999997138977},{"timestamp":1742398740000,"open":11819.652,"high":11825.621,"low":11817.683,"close":11821.869,"volume":0.9990000128746033},{"timestamp":1742398800000,"open":11823.807,"high":11825.838,"low":11821.621,"close":11823.652,"volume":0.890999972820282},{"timestamp":1742398860000,"open":11821.807,"high":11823.869,"low":11819.652,"close":11819.683,"volume":0.8999999761581421},{"timestamp":1742398920000,"open":11821.621,"high":11825.999,"low":11819.683,"close":11823.745,"volume":1.0260000228881836},{"timestamp":1742398980000,"open":11825.999,"high":11825.999,"low":11815.621,"close":11817.807,"volume":0.9359999895095825},{"timestamp":1742399040000,"open":11815.807,"high":11819.838,"low":11815.621,"close":11815.745,"volume":0.890999972820282},{"timestamp":1742399100000,"open":11817.807,"high":11821.869,"low":11815.621,"close":11817.838,"volume":1.0709999799728394},{"timestamp":1742399160000,"open":11819.745,"high":11823.714,"low":11815.714,"close":11819.652,"volume":0.8640000224113464},{"timestamp":1742399220000,"open":11821.621,"high":11821.999,"low":11817.652,"close":11821.869,"volume":1.0169999599456787},{"timestamp":1742399280000,"open":11821.621,"high":11821.999,"low":11819.621,"close":11819.838,"volume":0.7649999856948853},{"timestamp":1742399340000,"open":11819.683,"high":11823.999,"low":11819.621,"close":11821.999,"volume":1.034999966621399},{"timestamp":1742399400000,"open":11823.621,"high":11823.999,"low":11819.621,"close":11819.683,"volume":1.0709999799728394},{"timestamp":1742399460000,"open":11821.683,"high":11821.683,"low":11815.621,"close":11817.714,"volume":0.828000009059906},{"timestamp":1742399520000,"open":11815.714,"high":11823.652,"low":11815.714,"close":11821.999,"volume":1.0709999799728394},{"timestamp":1742399580000,"open":11821.807,"high":11823.838,"low":11817.652,"close":11819.652,"volume":0.8190000057220459},{"timestamp":1742399640000,"open":11821.621,"high":11825.999,"low":11817.714,"close":11823.807,"volume":0.9900000095367432},{"timestamp":1742399700000,"open":11821.714,"high":11823.869,"low":11819.621,"close":11821.869,"volume":0.7739999890327454},{"timestamp":1742399760000,"open":11823.869,"high":11825.838,"low":11819.652,"close":11821.869,"volume":1.125},{"timestamp":1742399820000,"open":11823.621,"high":11823.999,"low":11819.652,"close":11823.776,"volume":1.4579999446868896},{"timestamp":1742399880000,"open":11821.683,"high":11823.999,"low":11819.621,"close":11821.807,"volume":1.187999963760376},{"timestamp":1742399940000,"open":11819.838,"high":11823.999,"low":11819.621,"close":11823.621,"volume":0.8190000057220459},{"timestamp":1742400000000,"open":11821.869,"high":11821.999,"low":11817.652,"close":11817.807,"volume":0.8009999990463257},{"timestamp":1742400060000,"open":11819.999,"high":11821.838,"low":11815.714,"close":11819.776,"volume":0.8730000257492065},{"timestamp":1742400120000,"open":11821.838,"high":11825.714,"low":11819.621,"close":11821.838,"volume":0.6570000052452087},{"timestamp":1742400180000,"open":11819.621,"high":11825.869,"low":11819.621,"close":11823.652,"volume":0.7919999957084656},{"timestamp":1742400240000,"open":11823.745,"high":11829.776,"low":11821.652,"close":11823.999,"volume":1.0980000495910645},{"timestamp":1742400300000,"open":11825.714,"high":11831.838,"low":11821.807,"close":11827.621,"volume":1.0080000162124634},{"timestamp":1742400360000,"open":11829.869,"high":11831.869,"low":11827.683,"close":11829.745,"volume":0.6299999952316284},{"timestamp":1742400420000,"open":11827.714,"high":11831.869,"low":11817.714,"close":11817.714,"volume":0.8009999990463257},{"timestamp":1742400480000,"open":11819.807,"high":11819.999,"low":11817.621,"close":11817.621,"volume":0.746999979019165},{"timestamp":1742400540000,"open":11819.652,"high":11821.869,"low":11817.621,"close":11821.621,"volume":0.8550000190734863},{"timestamp":1742400600000,"open":11819.869,"high":11825.869,"low":11817.652,"close":11819.652,"volume":0.8100000023841858},{"timestamp":1742400660000,"open":11817.807,"high":11823.999,"low":11817.621,"close":11819.869,"volume":0.9629999995231628},{"timestamp":1742400720000,"open":11817.745,"high":11819.999,"low":11815.652,"close":11815.683,"volume":0.7559999823570251},{"timestamp":1742400780000,"open":11817.838,"high":11819.869,"low":11815.621,"close":11815.652,"volume":0.9900000095367432},{"timestamp":1742400840000,"open":11817.776,"high":11819.869,"low":11813.621,"close":11817.776,"volume":0.8100000023841858},{"timestamp":1742400900000,"open":11815.999,"high":11819.999,"low":11815.621,"close":11817.776,"volume":0.7739999890327454},{"timestamp":1742400960000,"open":11819.652,"high":11821.999,"low":11817.621,"close":11819.621,"volume":0.9449999928474426},{"timestamp":1742401020000,"open":11817.621,"high":11821.652,"low":11815.776,"close":11817.745,"volume":0.9990000128746033},{"timestamp":1742401080000,"open":11819.776,"high":11821.999,"low":11817.776,"close":11819.714,"volume":0.8100000023841858},{"timestamp":1742401140000,"open":11819.869,"high":11821.999,"low":11815.999,"close":11819.807,"volume":0.8640000224113464},{"timestamp":1742401200000,"open":11817.745,"high":11819.714,"low":11815.621,"close":11819.714,"volume":0.9539999961853027},{"timestamp":1742401260000,"open":11817.652,"high":11817.714,"low":11811.621,"close":11817.621,"volume":1.1160000562667847},{"timestamp":1742401320000,"open":11819.999,"high":11819.999,"low":11811.621,"close":11811.999,"volume":0.9539999961853027},{"timestamp":1742401380000,"open":11813.683,"high":11815.999,"low":11811.652,"close":11813.714,"volume":0.7559999823570251},{"timestamp":1742401440000,"open":11815.621,"high":11817.652,"low":11813.621,"close":11813.745,"volume":1.0889999866485596},{"timestamp":1742401500000,"open":11811.999,"high":11819.999,"low":11811.652,"close":11817.621,"volume":1.0440000295639038},{"timestamp":1742401560000,"open":11815.683,"high":11819.999,"low":11815.652,"close":11817.776,"volume":0.9269999861717224},{"timestamp":1742401620000,"open":11819.807,"high":11821.838,"low":11815.652,"close":11817.776,"volume":0.6840000152587891},{"timestamp":1742401680000,"open":11815.714,"high":11819.838,"low":11813.999,"close":11819.745,"volume":1.0440000295639038},{"timestamp":1742401740000,"open":11817.838,"high":11819.999,"low":11815.621,"close":11815.999,"volume":1.4490000009536743}]