[{"timestamp":1742367600000,"open":13065.999,"high":13065.999,"low":13061.055,"close":13061.055,"volume":0.0008999999845400453},{"timestamp":1742367660000,"open":13055.617,"high":13055.617,"low":13055.055,"close":13055.055,"volume":0.00019999999494757503},{"timestamp":1742367720000,"open":13054.679,"high":13055.179,"low":13054.679,"close":13055.179,"volume":0.00019999999494757503},{"timestamp":1742367780000,"open":13054.648,"high":13054.648,"low":13054.648,"close":13054.648,"volume":0.00009999999747378752},{"timestamp":1742368200000,"open":13056.024,"high":13056.024,"low":13056.024,"close":13056.024,"volume":0.00009999999747378752},{"timestamp":1742368260000,"open":13055.055,"high":13055.055,"low":13054.524,"close":13054.524,"volume":0.00019999999494757503},{"timestamp":1742368320000,"open":13055.055,"high":13055.055,"low":13044.555,"close":13044.586,"volume":0.0010999999940395355},{"timestamp":1742368380000,"open":13038.055,"high":13043.179,"low":13036.148,"close":13038.617,"volume":0.0007999999797903001},{"timestamp":1742368440000,"open":13034.586,"high":13035.555,"low":13034.586,"close":13034.999,"volume":0.00039999998989515007},{"timestamp":1742368500000,"open":13035.617,"high":13038.179,"low":13035.617,"close":13038.179,"volume":0.0003000000142492354},{"timestamp":1742368560000,"open":13038.586,"high":13041.024,"low":13038.586,"close":13041.024,"volume":0.0003000000142492354},{"timestamp":1742368620000,"open":13040.648,"high":13042.617,"low":13040.648,"close":13042.617,"volume":0.00039999998989515007},{"timestamp":1742368680000,"open":13043.086,"high":13043.086,"low":13043.086,"close":13043.086,"volume":0.00009999999747378752},{"timestamp":1742368740000,"open":13042.648,"high":13046.148,"low":13042.648,"close":13046.148,"volume":0.0006000000284984708},{"timestamp":1742368800000,"open":13045.617,"high":13045.617,"low":13045.617,"close":13045.617,"volume":0.00009999999747378752},{"timestamp":1742368860000,"open":13045.117,"high":13045.586,"low":13043.117,"close":13043.117,"volume":0.000699999975040555},{"timestamp":1742368920000,"open":13041.148,"high":13041.148,"low":13040.648,"close":13040.648,"volume":0.00019999999494757503},{"timestamp":1742368980000,"open":13040.179,"high":13040.179,"low":13036.179,"close":13036.586,"volume":0.000699999975040555},{"timestamp":1742369100000,"open":13037.024,"high":13037.024,"low":13036.648,"close":13036.648,"volume":0.00019999999494757503},{"timestamp":1742369160000,"open":13037.679,"high":13037.679,"low":13037.679,"close":13037.679,"volume":0.00009999999747378752},{"timestamp":1742369220000,"open":13036.999,"high":13036.999,"low":13032.999,"close":13032.999,"volume":0.00039999998989515007},{"timestamp":1742369280000,"open":13032.499,"high":13033.086,"low":13032.499,"close":13033.086,"volume":0.0003000000142492354},{"timestamp":1742369340000,"open":13032.148,"high":13032.148,"low":13025.999,"close":13026.086,"volume":0.0007999999797903001},{"timestamp":1742369400000,"open":13029.679,"high":13029.679,"low":13029.024,"close":13029.024,"volume":0.00019999999494757503},{"timestamp":1742369460000,"open":13028.555,"high":13028.586,"low":13025.024,"close":13025.024,"volume":0.0007999999797903001},{"timestamp":1742369520000,"open":13025.524,"high":13025.617,"low":13019.586,"close":13020.555,"volume":0.0008999999845400453},{"timestamp":1742369580000,"open":13020.086,"high":13021.617,"low":13019.648,"close":13020.179,"volume":0.0019000000320374966},{"timestamp":1742369640000,"open":13019.999,"high":13019.999,"low":13016.999,"close":13016.999,"volume":0.000699999975040555},{"timestamp":1742369700000,"open":13016.086,"high":13018.499,"low":13016.055,"close":13018.499,"volume":0.0008999999845400453},{"timestamp":1742369760000,"open":13017.555,"high":13017.555,"low":13014.086,"close":13014.086,"volume":0.00039999998989515007},{"timestamp":1742369820000,"open":13012.648,"high":13013.648,"low":13011.586,"close":13012.024,"volume":0.0019000000320374966},{"timestamp":1742369880000,"open":13012.648,"high":13017.179,"low":13012.648,"close":13017.179,"volume":0.0010999999940395355},{"timestamp":1742369940000,"open":13017.617,"high":13020.179,"low":13014.117,"close":13018.555,"volume":0.0015999999595806003},{"timestamp":1742370000000,"open":13019.024,"high":13020.999,"low":13019.024,"close":13019.679,"volume":0.0005000000237487257},{"timestamp":1742370060000,"open":13019.179,"high":13019.179,"low":13017.524,"close":13018.499,"volume":0.00039999998989515007},{"timestamp":1742370120000,"open":13018.679,"high":13018.679,"low":13018.086,"close":13018.586,"volume":0.0003000000142492354},{"timestamp":1742370180000,"open":13018.055,"high":13018.055,"low":13014.524,"close":13014.524,"volume":0.0006000000284984708},{"timestamp":1742370240000,"open":13014.055,"high":13016.499,"low":13009.555,"close":13016.499,"volume":0.00139999995008111},{"timestamp":1742370300000,"open":13015.617,"high":13016.524,"low":13015.024,"close":13016.524,"volume":0.0005000000237487257},{"timestamp":1742370360000,"open":13015.999,"high":13019.555,"low":13015.999,"close":13019.024,"volume":0.0008999999845400453},{"timestamp":1742370420000,"open":13018.648,"high":13018.648,"low":13015.679,"close":13016.148,"volume":0.000699999975040555},{"timestamp":1742370480000,"open":13015.586,"high":13016.679,"low":13015.524,"close":13016.499,"volume":0.0006000000284984708},{"timestamp":1742370540000,"open":13016.999,"high":13019.524,"low":13016.999,"close":13019.117,"volume":0.00139999995008111},{"timestamp":1742370600000,"open":13019.999,"high":13024.555,"low":13019.999,"close":13023.586,"volume":0.000699999975040555},{"timestamp":1742370660000,"open":13022.648,"high":13022.648,"low":13016.086,"close":13016.086,"volume":0.0006000000284984708},{"timestamp":1742370720000,"open":13015.999,"high":13020.648,"low":13014.679,"close":13019.555,"volume":0.0010999999940395355},{"timestamp":1742370780000,"open":13019.055,"high":13019.055,"low":13014.617,"close":13015.524,"volume":0.0008999999845400453},{"timestamp":1742370900000,"open":13015.117,"high":13015.117,"low":13015.117,"close":13015.117,"volume":0.00009999999747378752},{"timestamp":1742370960000,"open":13013.117,"high":13013.117,"low":13010.055,"close":13010.524,"volume":0.0008999999845400453},{"timestamp":1742371020000,"open":13010.086,"high":13010.086,"low":13006.055,"close":13006.055,"volume":0.0008999999845400453},{"timestamp":1742371080000,"open":13005.648,"high":13007.524,"low":13003.499,"close":13007.524,"volume":0.00139999995008111},{"timestamp":1742371140000,"open":13008.499,"high":13012.117,"low":13000.524,"close":13008.499,"volume":0.002099999925121665},{"timestamp":1742371200000,"open":13009.086,"high":13014.617,"low":13005.117,"close":13013.648,"volume":0.0031999999191612005},{"timestamp":1742371260000,"open":13011.999,"high":13025.086,"low":13011.999,"close":13023.679,"volume":0.0031999999191612005},{"timestamp":1742371320000,"open":13022.524,"high":13025.999,"low":13020.179,"close":13023.086,"volume":0.002300000051036477},{"timestamp":1742371380000,"open":13023.617,"high":13025.679,"low":13019.024,"close":13019.024,"volume":0.0013000000035390258},{"timestamp":1742371440000,"open":13018.679,"high":13018.679,"low":13009.055,"close":13009.055,"volume":0.002099999925121665},{"timestamp":1742371500000,"open":13008.999,"high":13015.499,"low":13006.648,"close":13012.555,"volume":0.002400000113993883},{"timestamp":1742371560000,"open":13014.524,"high":13019.617,"low":13012.648,"close":13019.179,"volume":0.002199999988079071},{"timestamp":1742371620000,"open":13019.524,"high":13024.999,"low":13019.499,"close":13019.499,"volume":0.002099999925121665},{"timestamp":1742371680000,"open":13019.617,"high":13026.499,"low":13018.499,"close":13018.617,"volume":0.00279999990016222},{"timestamp":1742371740000,"open":13019.148,"high":13024.555,"low":13019.148,"close":13023.148,"volume":0.0010000000474974513},{"timestamp":1742371800000,"open":13023.524,"high":13023.999,"low":13018.148,"close":13018.148,"volume":0.002199999988079071},{"timestamp":1742371860000,"open":13017.586,"high":13020.679,"low":13017.086,"close":13018.024,"volume":0.0020000000949949026},{"timestamp":1742371920000,"open":13018.586,"high":13022.999,"low":13016.148,"close":13016.555,"volume":0.0015999999595806003},{"timestamp":1742371980000,"open":13017.086,"high":13018.024,"low":13012.148,"close":13014.024,"volume":0.0010999999940395355},{"timestamp":1742372040000,"open":13012.586,"high":13012.648,"low":13011.148,"close":13012.499,"volume":0.0010000000474974513},{"timestamp":1742372100000,"open":13013.086,"high":13014.024,"low":13006.024,"close":13006.148,"volume":0.0015999999595806003},{"timestamp":1742372160000,"open":13005.055,"high":13007.055,"low":13000.148,"close":13004.117,"volume":0.002199999988079071},{"timestamp":1742372220000,"open":13004.586,"high":13004.586,"low":13001.024,"close":13003.055,"volume":0.0027000000700354576},{"timestamp":1742372280000,"open":13002.679,"high":13004.499,"low":12999.024,"close":13001.617,"volume":0.0015999999595806003},{"timestamp":1742372340000,"open":13002.117,"high":13007.679,"low":13002.117,"close":13007.679,"volume":0.0017000000225380063},{"timestamp":1742372400000,"open":13007.086,"high":13011.499,"low":13007.086,"close":13011.499,"volume":0.0010999999940395355},{"timestamp":1742372460000,"open":13011.555,"high":13015.055,"low":13011.555,"close":13013.024,"volume":0.0017000000225380063},{"timestamp":1742372520000,"open":13013.617,"high":13016.086,"low":13011.024,"close":13011.024,"volume":0.0019000000320374966},{"timestamp":1742372580000,"open":13013.086,"high":13016.024,"low":13013.086,"close":13013.555,"volume":0.0010999999940395355},{"timestamp":1742372640000,"open":13013.117,"high":13015.999,"low":13011.524,"close":13013.499,"volume":0.001500000013038516},{"timestamp":1742372700000,"open":13013.617,"high":13015.499,"low":13012.586,"close":13013.179,"volume":0.0017000000225380063},{"timestamp":1742372760000,"open":13013.617,"high":13014.179,"low":13009.999,"close":13009.999,"volume":0.0008999999845400453},{"timestamp":1742372820000,"open":13010.117,"high":13011.055,"low":13007.055,"close":13007.586,"volume":0.0013000000035390258},{"timestamp":1742372880000,"open":13007.179,"high":13016.999,"low":13006.499,"close":13016.999,"volume":0.0024999999441206455},{"timestamp":1742372940000,"open":13017.148,"high":13024.086,"low":13017.148,"close":13022.148,"volume":0.0017000000225380063},{"timestamp":1742373000000,"open":13023.148,"high":13024.024,"low":13019.055,"close":13022.086,"volume":0.002099999925121665},{"timestamp":1742373060000,"open":13023.524,"high":13024.148,"low":13022.086,"close":13024.148,"volume":0.0012000000569969416},{"timestamp":1742373120000,"open":13026.024,"high":13033.024,"low":13026.024,"close":13032.555,"volume":0.0024999999441206455},{"timestamp":1742373180000,"open":13033.055,"high":13037.524,"low":13033.055,"close":13034.117,"volume":0.001500000013038516},{"timestamp":1742373240000,"open":13035.055,"high":13038.179,"low":13035.024,"close":13035.024,"volume":0.0008999999845400453},{"timestamp":1742373300000,"open":13035.999,"high":13035.999,"low":13031.617,"close":13033.617,"volume":0.0017000000225380063},{"timestamp":1742373360000,"open":13034.148,"high":13041.499,"low":13033.499,"close":13040.055,"volume":0.0013000000035390258},{"timestamp":1742373420000,"open":13041.117,"high":13041.117,"low":13039.024,"close":13040.117,"volume":0.0010000000474974513},{"timestamp":1742373480000,"open":13040.999,"high":13041.499,"low":13036.524,"close":13037.648,"volume":0.0010000000474974513},{"timestamp":1742373540000,"open":13038.499,"high":13038.499,"low":13034.117,"close":13034.117,"volume":0.0005000000237487257},{"timestamp":1742373600000,"open":13035.179,"high":13036.148,"low":13033.086,"close":13033.179,"volume":0.0010000000474974513},{"timestamp":1742373660000,"open":13032.679,"high":13032.679,"low":13031.055,"close":13032.499,"volume":0.0010000000474974513},{"timestamp":1742373720000,"open":13031.117,"high":13031.117,"low":13028.024,"close":13028.024,"volume":0.0006000000284984708},{"timestamp":1742373780000,"open":13029.055,"high":13030.586,"low":13027.148,"close":13027.148,"volume":0.0008999999845400453},{"timestamp":1742373840000,"open":13027.524,"high":13027.524,"low":13021.524,"close":13021.524,"volume":0.0010000000474974513},{"timestamp":1742373900000,"open":13022.499,"high":13022.499,"low":13013.648,"close":13019.179,"volume":0.002199999988079071},{"timestamp":1742373960000,"open":13019.524,"high":13025.117,"low":13019.524,"close":13023.086,"volume":0.0017999999690800905},{"timestamp":1742374020000,"open":13022.999,"high":13024.499,"low":13022.148,"close":13023.179,"volume":0.0006000000284984708},{"timestamp":1742374080000,"open":13024.117,"high":13026.524,"low":13024.117,"close":13025.555,"volume":0.0008999999845400453},{"timestamp":1742374140000,"open":13026.148,"high":13031.179,"low":13026.086,"close":13030.648,"volume":0.0015999999595806003},{"timestamp":1742374200000,"open":13030.179,"high":13030.179,"low":13027.086,"close":13027.086,"volume":0.001500000013038516},{"timestamp":1742374260000,"open":13026.148,"high":13026.148,"low":13022.148,"close":13023.148,"volume":0.0010000000474974513},{"timestamp":1742374320000,"open":13024.086,"high":13024.086,"low":13020.555,"close":13022.617,"volume":0.002199999988079071},{"timestamp":1742374380000,"open":13023.055,"high":13025.055,"low":13021.117,"close":13024.648,"volume":0.0017999999690800905},{"timestamp":1742374440000,"open":13025.024,"high":13027.179,"low":13024.617,"close":13027.179,"volume":0.0012000000569969416},{"timestamp":1742374500000,"open":13024.179,"high":13024.179,"low":13022.148,"close":13023.055,"volume":0.0010999999940395355},{"timestamp":1742374560000,"open":13022.586,"high":13022.648,"low":13021.179,"close":13021.524,"volume":0.0008999999845400453},{"timestamp":1742374620000,"open":13021.179,"high":13024.148,"low":13020.617,"close":13021.999,"volume":0.0015999999595806003},{"timestamp":1742374680000,"open":13021.055,"high":13022.086,"low":13018.555,"close":13018.617,"volume":0.00139999995008111},{"timestamp":1742374740000,"open":13019.179,"high":13022.648,"low":13019.179,"close":13021.555,"volume":0.0019000000320374966},{"timestamp":1742374800000,"open":13022.499,"high":13022.499,"low":13014.117,"close":13016.179,"volume":0.0020000000949949026},{"timestamp":1742374860000,"open":13017.179,"high":13018.499,"low":13014.999,"close":13014.999,"volume":0.00139999995008111},{"timestamp":1742374920000,"open":13014.148,"high":13015.648,"low":13012.555,"close":13015.148,"volume":0.0010999999940395355},{"timestamp":1742374980000,"open":13016.024,"high":13019.117,"low":13016.024,"close":13017.617,"volume":0.0013000000035390258},{"timestamp":1742375040000,"open":13018.024,"high":13018.024,"low":13013.555,"close":13013.555,"volume":0.0010000000474974513},{"timestamp":1742375100000,"open":13013.024,"high":13015.148,"low":13010.648,"close":13014.086,"volume":0.0017000000225380063},{"timestamp":1742375160000,"open":13015.148,"high":13018.999,"low":13015.148,"close":13016.499,"volume":0.001500000013038516},{"timestamp":1742375220000,"open":13017.499,"high":13018.055,"low":13013.617,"close":13018.055,"volume":0.001500000013038516},{"timestamp":1742375280000,"open":13018.679,"high":13021.617,"low":13018.179,"close":13019.086,"volume":0.0024999999441206455},{"timestamp":1742375340000,"open":13018.648,"high":13021.117,"low":13018.024,"close":13020.679,"volume":0.000699999975040555},{"timestamp":1742375400000,"open":13021.148,"high":13023.648,"low":13019.586,"close":13019.586,"volume":0.0017000000225380063},{"timestamp":1742375460000,"open":13019.117,"high":13020.179,"low":13018.117,"close":13018.117,"volume":0.0005000000237487257},{"timestamp":1742375520000,"open":13017.999,"high":13017.999,"low":13009.179,"close":13009.179,"volume":0.0013000000035390258},{"timestamp":1742375580000,"open":13008.499,"high":13010.148,"low":13006.679,"close":13006.679,"volume":0.0010999999940395355},{"timestamp":1742375640000,"open":13006.055,"high":13006.055,"low":13003.086,"close":13003.555,"volume":0.002099999925121665},{"timestamp":1742375700000,"open":13004.499,"high":13006.117,"low":13003.499,"close":13005.555,"volume":0.0015999999595806003},{"timestamp":1742375760000,"open":13006.617,"high":13010.148,"low":13006.617,"close":13008.024,"volume":0.0019000000320374966},{"timestamp":1742375820000,"open":13008.586,"high":13014.499,"low":13008.586,"close":13014.499,"volume":0.0010999999940395355},{"timestamp":1742375880000,"open":13013.179,"high":13013.179,"low":13007.499,"close":13009.055,"volume":0.0024999999441206455},{"timestamp":1742375940000,"open":13008.524,"high":13010.179,"low":13008.055,"close":13008.117,"volume":0.00139999995008111},{"timestamp":1742376000000,"open":13007.679,"high":13010.586,"low":13007.055,"close":13007.055,"volume":0.001500000013038516},{"timestamp":1742376060000,"open":13005.586,"high":13005.679,"low":13003.055,"close":13005.679,"volume":0.0010000000474974513},{"timestamp":1742376120000,"open":13006.179,"high":13008.024,"low":13005.117,"close":13005.117,"volume":0.0008999999845400453},{"timestamp":1742376180000,"open":13004.524,"high":13009.586,"low":13004.055,"close":13009.179,"volume":0.0010999999940395355},{"timestamp":1742376240000,"open":13009.999,"high":13018.179,"low":13009.999,"close":13015.055,"volume":0.0020000000949949026},{"timestamp":1742376300000,"open":13015.679,"high":13019.999,"low":13015.679,"close":13019.499,"volume":0.001500000013038516},{"timestamp":1742376360000,"open":13018.086,"high":13020.117,"low":13018.086,"close":13019.086,"volume":0.0010000000474974513},{"timestamp":1742376420000,"open":13018.555,"high":13019.179,"low":13018.024,"close":13018.524,"volume":0.0007999999797903001},{"timestamp":1742376480000,"open":13020.179,"high":13020.999,"low":13018.148,"close":13019.499,"volume":0.0017999999690800905},{"timestamp":1742376540000,"open":13019.648,"high":13021.648,"low":13019.055,"close":13021.055,"volume":0.0007999999797903001},{"timestamp":1742376600000,"open":13020.179,"high":13022.499,"low":13019.086,"close":13020.024,"volume":0.0012000000569969416},{"timestamp":1742376660000,"open":13019.679,"high":13023.117,"low":13019.117,"close":13023.117,"volume":0.0007999999797903001},{"timestamp":1742376720000,"open":13023.524,"high":13033.999,"low":13023.524,"close":13033.999,"volume":0.002199999988079071},{"timestamp":1742376780000,"open":13034.148,"high":13035.117,"low":13030.179,"close":13030.179,"volume":0.000699999975040555},{"timestamp":1742376840000,"open":13028.679,"high":13028.679,"low":13026.679,"close":13028.024,"volume":0.0008999999845400453},{"timestamp":1742376900000,"open":13027.617,"high":13028.055,"low":13026.024,"close":13026.024,"volume":0.0007999999797903001},{"timestamp":1742376960000,"open":13024.999,"high":13026.024,"low":13023.679,"close":13026.024,"volume":0.0010999999940395355},{"timestamp":1742377020000,"open":13026.555,"high":13027.055,"low":13023.617,"close":13024.586,"volume":0.0010000000474974513},{"timestamp":1742377080000,"open":13025.117,"high":13028.117,"low":13025.117,"close":13027.999,"volume":0.0006000000284984708},{"timestamp":1742377140000,"open":13027.117,"high":13027.117,"low":13023.999,"close":13026.148,"volume":0.00279999990016222},{"timestamp":1742377200000,"open":13025.055,"high":13029.179,"low":13025.055,"close":13028.999,"volume":0.002199999988079071},{"timestamp":1742377260000,"open":13029.024,"high":13032.024,"low":13029.024,"close":13029.999,"volume":0.0026000000070780516},{"timestamp":1742377320000,"open":13029.117,"high":13034.648,"low":13029.117,"close":13033.586,"volume":0.0027000000700354576},{"timestamp":1742377380000,"open":13033.024,"high":13037.024,"low":13033.024,"close":13035.499,"volume":0.0015999999595806003},{"timestamp":1742377440000,"open":13034.648,"high":13037.586,"low":13034.055,"close":13036.179,"volume":0.0024999999441206455},{"timestamp":1742377500000,"open":13035.086,"high":13036.555,"low":13033.179,"close":13034.148,"volume":0.0034000000450760126},{"timestamp":1742377560000,"open":13034.679,"high":13038.499,"low":13034.679,"close":13036.499,"volume":0.0034000000450760126},{"timestamp":1742377620000,"open":13036.679,"high":13038.179,"low":13034.648,"close":13035.086,"volume":0.0026000000070780516},{"timestamp":1742377680000,"open":13035.648,"high":13038.179,"low":13035.648,"close":13038.179,"volume":0.001500000013038516},{"timestamp":1742377740000,"open":13039.055,"high":13039.648,"low":13037.024,"close":13038.148,"volume":0.0010000000474974513},{"timestamp":1742377800000,"open":13037.524,"high":13037.524,"low":13034.086,"close":13035.024,"volume":0.002899999963119626},{"timestamp":1742377860000,"open":13036.148,"high":13039.055,"low":13036.024,"close":13038.024,"volume":0.002899999963119626},{"timestamp":1742377920000,"open":13038.999,"high":13041.499,"low":13038.999,"close":13040.148,"volume":0.002099999925121665},{"timestamp":1742377980000,"open":13040.679,"high":13043.648,"low":13036.555,"close":13038.148,"volume":0.0031999999191612005},{"timestamp":1742378040000,"open":13038.648,"high":13041.524,"low":13037.024,"close":13040.499,"volume":0.002199999988079071},{"timestamp":1742378100000,"open":13039.999,"high":13041.024,"low":13037.179,"close":13037.179,"volume":0.0017999999690800905},{"timestamp":1742378160000,"open":13036.586,"high":13039.117,"low":13036.586,"close":13039.117,"volume":0.001500000013038516},{"timestamp":1742378220000,"open":13040.024,"high":13043.179,"low":13040.024,"close":13042.055,"volume":0.0020000000949949026},{"timestamp":1742378280000,"open":13042.586,"high":13042.586,"low":13041.499,"close":13042.024,"volume":0.0008999999845400453},{"timestamp":1742378340000,"open":13042.679,"high":13042.679,"low":13041.024,"close":13041.679,"volume":0.0015999999595806003},{"timestamp":1742378400000,"open":13042.148,"high":13043.648,"low":13040.524,"close":13041.086,"volume":0.002400000113993883},{"timestamp":1742378460000,"open":13042.999,"high":13043.086,"low":13040.024,"close":13041.117,"volume":0.002899999963119626},{"timestamp":1742378520000,"open":13042.024,"high":13047.148,"low":13041.617,"close":13046.148,"volume":0.006000000052154064},{"timestamp":1742378580000,"open":13046.586,"high":13049.499,"low":13046.086,"close":13048.086,"volume":0.00279999990016222},{"timestamp":1742378640000,"open":13048.524,"high":13051.648,"low":13048.117,"close":13050.086,"volume":0.002899999963119626},{"timestamp":1742378700000,"open":13050.617,"high":13052.055,"low":13048.086,"close":13052.024,"volume":0.003000000026077032},{"timestamp":1742378760000,"open":13051.999,"high":13052.586,"low":13050.117,"close":13052.148,"volume":0.0026000000070780516},{"timestamp":1742378820000,"open":13053.024,"high":13055.179,"low":13050.617,"close":13053.648,"volume":0.0031999999191612005},{"timestamp":1742378880000,"open":13053.148,"high":13054.586,"low":13051.555,"close":13054.586,"volume":0.0015999999595806003},{"timestamp":1742378940000,"open":13054.086,"high":13058.648,"low":13053.086,"close":13058.648,"volume":0.002400000113993883},{"timestamp":1742379000000,"open":13059.499,"high":13062.024,"low":13059.024,"close":13059.086,"volume":0.002400000113993883},{"timestamp":1742379060000,"open":13058.148,"high":13061.148,"low":13056.055,"close":13061.148,"volume":0.0017999999690800905},{"timestamp":1742379120000,"open":13062.055,"high":13062.617,"low":13057.055,"close":13060.999,"volume":0.002300000051036477},{"timestamp":1742379180000,"open":13061.148,"high":13062.179,"low":13059.024,"close":13061.117,"volume":0.003000000026077032},{"timestamp":1742379240000,"open":13061.524,"high":13064.024,"low":13060.499,"close":13061.086,"volume":0.0024999999441206455},{"timestamp":1742379300000,"open":13061.524,"high":13062.179,"low":13060.179,"close":13061.086,"volume":0.002199999988079071},{"timestamp":1742379360000,"open":13061.999,"high":13061.999,"low":13058.148,"close":13058.148,"volume":0.0027000000700354576},{"timestamp":1742379420000,"open":13058.524,"high":13061.499,"low":13057.524,"close":13061.499,"volume":0.0024999999441206455},{"timestamp":1742379480000,"open":13061.617,"high":13063.999,"low":13060.524,"close":13063.999,"volume":0.00279999990016222},{"timestamp":1742379540000,"open":13064.055,"high":13067.148,"low":13061.499,"close":13066.117,"volume":0.002099999925121665},{"timestamp":1742379600000,"open":13065.648,"high":13067.179,"low":13064.055,"close":13067.179,"volume":0.0027000000700354576},{"timestamp":1742379660000,"open":13067.524,"high":13067.648,"low":13064.055,"close":13066.148,"volume":0.002899999963119626},{"timestamp":1742379720000,"open":13066.999,"high":13068.499,"low":13065.555,"close":13067.086,"volume":0.002899999963119626},{"timestamp":1742379780000,"open":13067.999,"high":13068.499,"low":13064.117,"close":13064.117,"volume":0.0038999998942017555},{"timestamp":1742379840000,"open":13064.648,"high":13065.117,"low":13062.524,"close":13064.586,"volume":0.002300000051036477},{"timestamp":1742379900000,"open":13065.117,"high":13067.024,"low":13063.524,"close":13066.499,"volume":0.0027000000700354576},{"timestamp":1742379960000,"open":13066.679,"high":13066.679,"low":13058.499,"close":13058.499,"volume":0.0027000000700354576},{"timestamp":1742380020000,"open":13059.055,"high":13063.148,"low":13059.055,"close":13063.148,"volume":0.003100000089034438},{"timestamp":1742380080000,"open":13062.648,"high":13063.499,"low":13058.148,"close":13059.086,"volume":0.002099999925121665},{"timestamp":1742380140000,"open":13059.555,"high":13060.148,"low":13055.524,"close":13055.524,"volume":0.002300000051036477},{"timestamp":1742380200000,"open":13054.586,"high":13058.617,"low":13054.117,"close":13058.617,"volume":0.002099999925121665},{"timestamp":1742380260000,"open":13059.148,"high":13060.499,"low":13058.524,"close":13058.648,"volume":0.002199999988079071},{"timestamp":1742380320000,"open":13059.648,"high":13060.179,"low":13058.024,"close":13058.117,"volume":0.002199999988079071},{"timestamp":1742380380000,"open":13057.617,"high":13057.617,"low":13052.179,"close":13055.179,"volume":0.002300000051036477},{"timestamp":1742380440000,"open":13054.555,"high":13058.086,"low":13054.555,"close":13058.086,"volume":0.0020000000949949026},{"timestamp":1742380500000,"open":13056.679,"high":13059.024,"low":13056.024,"close":13057.086,"volume":0.0017000000225380063},{"timestamp":1742380560000,"open":13056.999,"high":13060.055,"low":13056.999,"close":13058.117,"volume":0.002199999988079071},{"timestamp":1742380620000,"open":13057.999,"high":13059.086,"low":13056.524,"close":13058.999,"volume":0.0026000000070780516},{"timestamp":1742380680000,"open":13059.086,"high":13059.086,"low":13054.586,"close":13056.555,"volume":0.0015999999595806003},{"timestamp":1742380740000,"open":13057.617,"high":13058.679,"low":13056.179,"close":13057.086,"volume":0.0017000000225380063},{"timestamp":1742380800000,"open":13056.586,"high":13058.148,"low":13055.555,"close":13057.555,"volume":0.002099999925121665},{"timestamp":1742380860000,"open":13058.148,"high":13059.617,"low":13057.679,"close":13057.679,"volume":0.0019000000320374966},{"timestamp":1742380920000,"open":13057.179,"high":13059.679,"low":13056.024,"close":13056.024,"volume":0.0020000000949949026},{"timestamp":1742380980000,"open":13056.648,"high":13056.648,"low":13054.024,"close":13054.024,"volume":0.003599999938160181},{"timestamp":1742381040000,"open":13054.999,"high":13055.148,"low":13052.055,"close":13054.179,"volume":0.002300000051036477},{"timestamp":1742381100000,"open":13053.679,"high":13056.555,"low":13053.086,"close":13054.024,"volume":0.002400000113993883},{"timestamp":1742381160000,"open":13053.179,"high":13053.586,"low":13052.086,"close":13053.179,"volume":0.0013000000035390258},{"timestamp":1742381220000,"open":13053.999,"high":13055.179,"low":13053.055,"close":13055.179,"volume":0.001500000013038516},{"timestamp":1742381280000,"open":13056.024,"high":13056.148,"low":13054.055,"close":13054.055,"volume":0.0010999999940395355},{"timestamp":1742381340000,"open":13053.524,"high":13055.179,"low":13052.117,"close":13052.117,"volume":0.0012000000569969416},{"timestamp":1742381400000,"open":13051.555,"high":13052.055,"low":13051.117,"close":13051.499,"volume":0.0006000000284984708},{"timestamp":1742381460000,"open":13052.617,"high":13054.117,"low":13051.999,"close":13054.086,"volume":0.0019000000320374966},{"timestamp":1742381520000,"open":13054.524,"high":13055.679,"low":13054.055,"close":13055.148,"volume":0.00139999995008111},{"timestamp":1742381580000,"open":13056.499,"high":13056.499,"low":13051.055,"close":13051.055,"volume":0.0012000000569969416},{"timestamp":1742381640000,"open":13052.117,"high":13052.117,"low":13048.024,"close":13049.179,"volume":0.0017999999690800905},{"timestamp":1742381700000,"open":13048.648,"high":13048.648,"low":13045.024,"close":13046.179,"volume":0.001500000013038516},{"timestamp":1742381760000,"open":13045.524,"high":13046.499,"low":13044.617,"close":13045.024,"volume":0.0010000000474974513},{"timestamp":1742381820000,"open":13044.617,"high":13044.679,"low":13043.024,"close":13044.148,"volume":0.0010999999940395355},{"timestamp":1742381880000,"open":13044.648,"high":13047.024,"low":13044.024,"close":13046.999,"volume":0.0015999999595806003},{"timestamp":1742381940000,"open":13046.179,"high":13050.086,"low":13046.179,"close":13047.617,"volume":0.001500000013038516},{"timestamp":1742382000000,"open":13048.086,"high":13048.086,"low":13040.024,"close":13040.148,"volume":0.0026000000070780516},{"timestamp":1742382060000,"open":13039.999,"high":13041.617,"low":13036.555,"close":13036.555,"volume":0.0020000000949949026},{"timestamp":1742382120000,"open":13035.648,"high":13037.499,"low":13032.499,"close":13032.499,"volume":0.0026000000070780516},{"timestamp":1742382180000,"open":13033.086,"high":13034.086,"low":13024.117,"close":13024.117,"volume":0.00279999990016222},{"timestamp":1742382240000,"open":13022.586,"high":13026.555,"low":13019.524,"close":13026.086,"volume":0.003800000064074993},{"timestamp":1742382300000,"open":13026.617,"high":13029.055,"low":13023.086,"close":13027.524,"volume":0.003599999938160181},{"timestamp":1742382360000,"open":13027.055,"high":13032.148,"low":13025.555,"close":13030.055,"volume":0.002899999963119626},{"timestamp":1742382420000,"open":13031.024,"high":13035.148,"low":13030.024,"close":13030.024,"volume":0.003000000026077032},{"timestamp":1742382480000,"open":13031.117,"high":13034.055,"low":13030.117,"close":13034.055,"volume":0.0026000000070780516},{"timestamp":1742382540000,"open":13033.117,"high":13034.117,"low":13032.086,"close":13033.179,"volume":0.0012000000569969416},{"timestamp":1742382600000,"open":13033.617,"high":13035.999,"low":13031.499,"close":13032.086,"volume":0.002300000051036477},{"timestamp":1742382660000,"open":13033.179,"high":13037.499,"low":13030.679,"close":13034.179,"volume":0.0034000000450760126},{"timestamp":1742382720000,"open":13033.524,"high":13034.617,"low":13031.055,"close":13034.617,"volume":0.0012000000569969416},{"timestamp":1742382780000,"open":13035.179,"high":13039.086,"low":13033.148,"close":13035.117,"volume":0.003000000026077032},{"timestamp":1742382840000,"open":13034.586,"high":13035.617,"low":13032.999,"close":13033.179,"volume":0.002300000051036477},{"timestamp":1742382900000,"open":13032.679,"high":13032.679,"low":13027.086,"close":13028.148,"volume":0.003700000001117587},{"timestamp":1742382960000,"open":13029.086,"high":13029.086,"low":13022.024,"close":13022.024,"volume":0.0017000000225380063},{"timestamp":1742383020000,"open":13021.024,"high":13022.555,"low":13017.999,"close":13022.148,"volume":0.0020000000949949026},{"timestamp":1742383080000,"open":13021.524,"high":13025.999,"low":13021.117,"close":13025.024,"volume":0.002899999963119626},{"timestamp":1742383140000,"open":13024.648,"high":13026.179,"low":13024.024,"close":13024.499,"volume":0.0017000000225380063},{"timestamp":1742383200000,"open":13023.524,"high":13023.524,"low":13016.648,"close":13017.179,"volume":0.0026000000070780516},{"timestamp":1742383260000,"open":13016.524,"high":13017.555,"low":13010.648,"close":13010.648,"volume":0.002300000051036477},{"timestamp":1742383320000,"open":13010.055,"high":13011.086,"low":13008.024,"close":13009.499,"volume":0.0013000000035390258},{"timestamp":1742383380000,"open":13010.586,"high":13010.586,"low":13006.024,"close":13007.499,"volume":0.0013000000035390258},{"timestamp":1742383440000,"open":13006.524,"high":13009.024,"low":13006.148,"close":13009.024,"volume":0.0006000000284984708},{"timestamp":1742383500000,"open":13009.648,"high":13012.148,"low":13009.648,"close":13010.617,"volume":0.0017999999690800905},{"timestamp":1742383560000,"open":13010.024,"high":13015.086,"low":13010.024,"close":13015.086,"volume":0.0010999999940395355},{"timestamp":1742383620000,"open":13016.055,"high":13016.499,"low":13011.148,"close":13012.179,"volume":0.002199999988079071},{"timestamp":1742383680000,"open":13011.617,"high":13015.679,"low":13011.617,"close":13015.117,"volume":0.002199999988079071},{"timestamp":1742383740000,"open":13014.179,"high":13014.179,"low":13009.148,"close":13009.148,"volume":0.001500000013038516},{"timestamp":1742383800000,"open":13008.648,"high":13013.179,"low":13008.086,"close":13012.055,"volume":0.0027000000700354576},{"timestamp":1742383860000,"open":13011.617,"high":13011.617,"low":13008.024,"close":13008.024,"volume":0.0012000000569969416},{"timestamp":1742383920000,"open":13007.055,"high":13007.055,"low":13005.117,"close":13006.179,"volume":0.000699999975040555},{"timestamp":1742383980000,"open":13005.617,"high":13005.617,"low":13003.617,"close":13004.524,"volume":0.0008999999845400453},{"timestamp":1742384040000,"open":13004.179,"high":13008.555,"low":13004.179,"close":13008.086,"volume":0.0010999999940395355},{"timestamp":1742384100000,"open":13008.555,"high":13009.179,"low":13006.148,"close":13007.024,"volume":0.002099999925121665},{"timestamp":1742384160000,"open":13007.999,"high":13008.179,"low":13006.086,"close":13006.586,"volume":0.0026000000070780516},{"timestamp":1742384220000,"open":13006.055,"high":13010.555,"low":13005.148,"close":13010.555,"volume":0.0026000000070780516},{"timestamp":1742384280000,"open":13011.148,"high":13015.179,"low":13011.055,"close":13015.179,"volume":0.0026000000070780516},{"timestamp":1742384340000,"open":13014.117,"high":13020.179,"low":13013.086,"close":13020.055,"volume":0.0020000000949949026},{"timestamp":1742384400000,"open":13019.148,"high":13020.617,"low":13019.024,"close":13019.024,"volume":0.00279999990016222},{"timestamp":1742384460000,"open":13019.679,"high":13023.179,"low":13019.148,"close":13023.148,"volume":0.0019000000320374966},{"timestamp":1742384520000,"open":13022.617,"high":13026.679,"low":13022.086,"close":13025.117,"volume":0.002099999925121665},{"timestamp":1742384580000,"open":13024.148,"high":13028.179,"low":13023.999,"close":13026.499,"volume":0.0024999999441206455},{"timestamp":1742384640000,"open":13026.648,"high":13027.679,"low":13025.086,"close":13026.086,"volume":0.0026000000070780516},{"timestamp":1742384700000,"open":13025.648,"high":13025.648,"low":13020.499,"close":13020.499,"volume":0.0010999999940395355},{"timestamp":1742384760000,"open":13019.524,"high":13020.179,"low":13017.086,"close":13017.086,"volume":0.00039999998989515007},{"timestamp":1742384820000,"open":13016.086,"high":13016.499,"low":13015.117,"close":13016.499,"volume":0.0006000000284984708},{"timestamp":1742384880000,"open":13015.179,"high":13016.117,"low":13015.055,"close":13015.055,"volume":0.000699999975040555},{"timestamp":1742384940000,"open":13014.617,"high":13015.499,"low":13010.148,"close":13012.086,"volume":0.0012000000569969416},{"timestamp":1742385000000,"open":13011.148,"high":13015.499,"low":13010.055,"close":13013.555,"volume":0.0017999999690800905},{"timestamp":1742385060000,"open":13014.024,"high":13014.499,"low":13013.024,"close":13014.499,"volume":0.0015999999595806003},{"timestamp":1742385120000,"open":13013.679,"high":13014.499,"low":13009.617,"close":13010.055,"volume":0.0017000000225380063},{"timestamp":1742385180000,"open":13010.586,"high":13013.999,"low":13010.586,"close":13013.148,"volume":0.0024999999441206455},{"timestamp":1742385240000,"open":13013.617,"high":13013.617,"low":13011.086,"close":13011.086,"volume":0.00039999998989515007},{"timestamp":1742385300000,"open":13010.648,"high":13012.117,"low":13010.648,"close":13011.179,"volume":0.0006000000284984708},{"timestamp":1742385360000,"open":13012.179,"high":13012.679,"low":13000.024,"close":13002.117,"volume":0.009600000455975533},{"timestamp":1742385420000,"open":13001.679,"high":13012.499,"low":13000.024,"close":13008.524,"volume":0.0052999998442828655},{"timestamp":1742385480000,"open":13009.179,"high":13014.524,"low":13008.999,"close":13011.179,"volume":0.00419999985024333},{"timestamp":1742385540000,"open":13010.679,"high":13012.086,"low":13007.055,"close":13009.179,"volume":0.0020000000949949026},{"timestamp":1742385600000,"open":13008.148,"high":13013.499,"low":13008.148,"close":13010.499,"volume":0.0032999999821186066},{"timestamp":1742385660000,"open":13010.648,"high":13010.648,"low":13006.555,"close":13007.055,"volume":0.003100000089034438},{"timestamp":1742385720000,"open":13006.999,"high":13007.524,"low":13003.179,"close":13007.524,"volume":0.003100000089034438},{"timestamp":1742385780000,"open":13008.499,"high":13010.117,"low":13006.648,"close":13006.648,"volume":0.00279999990016222},{"timestamp":1742385840000,"open":13005.086,"high":13005.086,"low":13002.086,"close":13002.086,"volume":0.002099999925121665},{"timestamp":1742385900000,"open":13001.555,"high":13003.617,"low":13001.555,"close":13003.617,"volume":0.0010999999940395355},{"timestamp":1742385960000,"open":13003.179,"high":13004.055,"low":12998.679,"close":12999.148,"volume":0.002199999988079071},{"timestamp":1742386020000,"open":12998.024,"high":12998.024,"low":12992.055,"close":12993.499,"volume":0.002099999925121665},{"timestamp":1742386080000,"open":12992.555,"high":12997.179,"low":12992.555,"close":12996.679,"volume":0.002300000051036477},{"timestamp":1742386140000,"open":12997.499,"high":12997.586,"low":12996.499,"close":12997.499,"volume":0.0012000000569969416},{"timestamp":1742386200000,"open":12996.648,"high":13000.024,"low":12996.648,"close":12998.499,"volume":0.0017999999690800905},{"timestamp":1742386260000,"open":12997.024,"high":13001.679,"low":12997.024,"close":13001.679,"volume":0.003100000089034438},{"timestamp":1742386320000,"open":13002.117,"high":13002.117,"low":12997.024,"close":13001.086,"volume":0.0024999999441206455},{"timestamp":1742386380000,"open":13001.617,"high":13003.148,"low":13000.086,"close":13002.055,"volume":0.001500000013038516},{"timestamp":1742386440000,"open":13001.086,"high":13003.117,"low":13000.024,"close":13000.024,"volume":0.002300000051036477},{"timestamp":1742386500000,"open":12999.179,"high":13003.648,"low":12999.179,"close":13003.148,"volume":0.002099999925121665},{"timestamp":1742386560000,"open":13002.555,"high":13007.117,"low":13002.555,"close":13006.524,"volume":0.00139999995008111},{"timestamp":1742386620000,"open":13006.086,"high":13007.499,"low":13004.055,"close":13007.499,"volume":0.002099999925121665},{"timestamp":1742386680000,"open":13006.999,"high":13006.999,"low":12998.679,"close":12999.148,"volume":0.0017999999690800905},{"timestamp":1742386740000,"open":12998.648,"high":12999.024,"low":12995.679,"close":12995.679,"volume":0.0017999999690800905},{"timestamp":1742386800000,"open":12996.024,"high":12998.586,"low":12994.117,"close":12998.179,"volume":0.0026000000070780516},{"timestamp":1742386860000,"open":12997.024,"high":12999.555,"low":12997.024,"close":12999.086,"volume":0.0020000000949949026},{"timestamp":1742386920000,"open":12999.679,"high":13000.117,"low":12998.617,"close":13000.117,"volume":0.0010000000474974513},{"timestamp":1742386980000,"open":12999.999,"high":13000.586,"low":12999.024,"close":13000.148,"volume":0.0010999999940395355},{"timestamp":1742387040000,"open":13000.999,"high":13000.999,"low":12998.524,"close":13000.086,"volume":0.0007999999797903001},{"timestamp":1742387100000,"open":13001.179,"high":13001.179,"low":12999.055,"close":12999.524,"volume":0.0010999999940395355},{"timestamp":1742387160000,"open":12998.555,"high":13003.179,"low":12997.586,"close":13000.117,"volume":0.0044999998062849045},{"timestamp":1742387220000,"open":12999.648,"high":12999.679,"low":12998.117,"close":12998.148,"volume":0.002099999925121665},{"timestamp":1742387280000,"open":12997.555,"high":12998.617,"low":12996.086,"close":12997.499,"volume":0.002400000113993883},{"timestamp":1742387340000,"open":12997.679,"high":13001.148,"low":12997.679,"close":13001.117,"volume":0.0017000000225380063},{"timestamp":1742387400000,"open":13002.148,"high":13002.499,"low":12999.679,"close":13001.086,"volume":0.002300000051036477},{"timestamp":1742387460000,"open":13001.679,"high":13004.179,"low":13001.179,"close":13003.055,"volume":0.001500000013038516},{"timestamp":1742387520000,"open":13003.679,"high":13004.179,"low":12999.617,"close":13000.179,"volume":0.0019000000320374966},{"timestamp":1742387580000,"open":12999.679,"high":13004.999,"low":12999.024,"close":13004.148,"volume":0.0031999999191612005},{"timestamp":1742387640000,"open":13004.524,"high":13005.499,"low":13003.086,"close":13003.117,"volume":0.001500000013038516},{"timestamp":1742387700000,"open":13003.648,"high":13004.499,"low":13001.586,"close":13001.999,"volume":0.002300000051036477},{"timestamp":1742387760000,"open":13002.086,"high":13002.086,"low":12999.555,"close":13000.148,"volume":0.0013000000035390258},{"timestamp":1742387820000,"open":13001.179,"high":13001.179,"low":12998.086,"close":13000.055,"volume":0.0010999999940395355},{"timestamp":1742387880000,"open":13001.055,"high":13004.648,"low":13001.055,"close":13003.086,"volume":0.0035000001080334187},{"timestamp":1742387940000,"open":13003.999,"high":13005.499,"low":13002.499,"close":13003.499,"volume":0.0013000000035390258},{"timestamp":1742388000000,"open":13002.586,"high":13005.179,"low":13002.586,"close":13005.117,"volume":0.0017000000225380063},{"timestamp":1742388060000,"open":13006.679,"high":13012.555,"low":13006.679,"close":13012.555,"volume":0.0015999999595806003},{"timestamp":1742388120000,"open":13013.117,"high":13018.117,"low":13013.117,"close":13015.179,"volume":0.0024999999441206455},{"timestamp":1742388180000,"open":13016.055,"high":13020.999,"low":13016.055,"close":13020.586,"volume":0.0019000000320374966},{"timestamp":1742388240000,"open":13020.148,"high":13022.024,"low":13019.024,"close":13022.024,"volume":0.0017000000225380063},{"timestamp":1742388300000,"open":13021.648,"high":13027.499,"low":13021.648,"close":13027.499,"volume":0.0027000000700354576},{"timestamp":1742388360000,"open":13026.999,"high":13029.555,"low":13025.679,"close":13029.055,"volume":0.002400000113993883},{"timestamp":1742388420000,"open":13028.586,"high":13029.679,"low":13028.024,"close":13028.617,"volume":0.0010000000474974513},{"timestamp":1742388480000,"open":13028.086,"high":13028.524,"low":13025.117,"close":13025.524,"volume":0.0013000000035390258},{"timestamp":1742388540000,"open":13025.499,"high":13025.648,"low":13024.499,"close":13024.648,"volume":0.0010999999940395355},{"timestamp":1742388600000,"open":13024.148,"high":13028.524,"low":13023.586,"close":13027.999,"volume":0.002300000051036477},{"timestamp":1742388660000,"open":13026.524,"high":13030.555,"low":13026.524,"close":13029.648,"volume":0.002099999925121665},{"timestamp":1742388720000,"open":13029.024,"high":13032.148,"low":13029.024,"close":13032.148,"volume":0.0010000000474974513},{"timestamp":1742388780000,"open":13031.586,"high":13032.499,"low":13030.586,"close":13031.024,"volume":0.0005000000237487257},{"timestamp":1742388840000,"open":13031.679,"high":13032.499,"low":13030.055,"close":13030.055,"volume":0.0010000000474974513},{"timestamp":1742388900000,"open":13029.999,"high":13030.679,"low":13026.086,"close":13027.524,"volume":0.0026000000070780516},{"timestamp":1742388960000,"open":13027.024,"high":13027.179,"low":13020.148,"close":13027.179,"volume":0.003599999938160181},{"timestamp":1742389020000,"open":13027.648,"high":13027.648,"low":13024.055,"close":13025.024,"volume":0.00139999995008111},{"timestamp":1742389080000,"open":13025.679,"high":13025.679,"low":13024.024,"close":13024.555,"volume":0.0017999999690800905},{"timestamp":1742389140000,"open":13025.086,"high":13027.499,"low":13025.086,"close":13027.179,"volume":0.0013000000035390258},{"timestamp":1742389200000,"open":13027.648,"high":13029.086,"low":13025.586,"close":13025.586,"volume":0.002199999988079071},{"timestamp":1742389260000,"open":13024.179,"high":13027.617,"low":13024.179,"close":13026.148,"volume":0.0017999999690800905},{"timestamp":1742389320000,"open":13026.617,"high":13027.586,"low":13025.555,"close":13025.555,"volume":0.0015999999595806003},{"timestamp":1742389380000,"open":13026.148,"high":13027.999,"low":13025.524,"close":13025.524,"volume":0.0015999999595806003},{"timestamp":1742389440000,"open":13026.148,"high":13028.148,"low":13024.555,"close":13024.555,"volume":0.0020000000949949026},{"timestamp":1742389500000,"open":13023.524,"high":13026.648,"low":13023.524,"close":13025.648,"volume":0.0034000000450760126},{"timestamp":1742389560000,"open":13026.179,"high":13028.617,"low":13026.179,"close":13028.617,"volume":0.0017999999690800905},{"timestamp":1742389620000,"open":13029.086,"high":13031.148,"low":13028.555,"close":13029.086,"volume":0.0013000000035390258},{"timestamp":1742389680000,"open":13029.586,"high":13031.117,"low":13028.524,"close":13029.586,"volume":0.002400000113993883},{"timestamp":1742389740000,"open":13030.055,"high":13030.999,"low":13028.524,"close":13028.524,"volume":0.0013000000035390258},{"timestamp":1742389800000,"open":13027.086,"high":13027.679,"low":13025.055,"close":13026.086,"volume":0.0017000000225380063},{"timestamp":1742389860000,"open":13027.024,"high":13027.648,"low":13022.179,"close":13022.179,"volume":0.002899999963119626},{"timestamp":1742389920000,"open":13021.648,"high":13024.499,"low":13020.179,"close":13021.499,"volume":0.0038999998942017555},{"timestamp":1742389980000,"open":13020.524,"high":13020.524,"low":13013.648,"close":13013.648,"volume":0.0017000000225380063},{"timestamp":1742390040000,"open":13014.117,"high":13014.648,"low":13009.148,"close":13009.148,"volume":0.0017999999690800905},{"timestamp":1742390100000,"open":13010.499,"high":13010.499,"low":13005.086,"close":13005.086,"volume":0.00139999995008111},{"timestamp":1742390160000,"open":13006.117,"high":13008.648,"low":13005.179,"close":13008.648,"volume":0.0015999999595806003},{"timestamp":1742390220000,"open":13008.117,"high":13008.499,"low":13006.679,"close":13008.179,"volume":0.00139999995008111},{"timestamp":1742390280000,"open":13008.648,"high":13009.055,"low":13007.086,"close":13007.179,"volume":0.0010999999940395355},{"timestamp":1742390340000,"open":13007.555,"high":13009.617,"low":13007.555,"close":13008.117,"volume":0.0012000000569969416},{"timestamp":1742390400000,"open":13009.617,"high":13010.148,"low":13007.617,"close":13009.024,"volume":0.0027000000700354576},{"timestamp":1742390460000,"open":13010.024,"high":13010.024,"low":13007.055,"close":13007.055,"volume":0.0020000000949949026},{"timestamp":1742390520000,"open":13006.617,"high":13007.055,"low":13005.524,"close":13007.055,"volume":0.0010999999940395355},{"timestamp":1742390580000,"open":13008.055,"high":13009.499,"low":13006.679,"close":13008.148,"volume":0.0019000000320374966},{"timestamp":1742390640000,"open":13008.617,"high":13009.617,"low":13008.086,"close":13008.999,"volume":0.0017000000225380063},{"timestamp":1742390700000,"open":13008.148,"high":13010.024,"low":13006.524,"close":13007.499,"volume":0.002899999963119626},{"timestamp":1742390760000,"open":13008.086,"high":13008.179,"low":13006.617,"close":13008.179,"volume":0.001500000013038516},{"timestamp":1742390820000,"open":13007.524,"high":13012.086,"low":13007.524,"close":13012.086,"volume":0.002300000051036477},{"timestamp":1742390880000,"open":13011.586,"high":13013.617,"low":13010.148,"close":13012.179,"volume":0.002899999963119626},{"timestamp":1742390940000,"open":13012.679,"high":13012.679,"low":13009.086,"close":13010.024,"volume":0.002899999963119626},{"timestamp":1742391000000,"open":13010.555,"high":13012.499,"low":13006.024,"close":13009.086,"volume":0.006899999920278788},{"timestamp":1742391060000,"open":13008.648,"high":13009.499,"low":13003.586,"close":13003.586,"volume":0.005100000184029341},{"timestamp":1742391120000,"open":13003.117,"high":13007.499,"low":13000.617,"close":13005.024,"volume":0.005100000184029341},{"timestamp":1742391180000,"open":13004.617,"high":13010.148,"low":13002.586,"close":13010.148,"volume":0.004000000189989805},{"timestamp":1742391240000,"open":13009.086,"high":13009.679,"low":13006.055,"close":13007.555,"volume":0.0031999999191612005},{"timestamp":1742391300000,"open":13008.086,"high":13009.148,"low":13005.586,"close":13007.679,"volume":0.005200000014156103},{"timestamp":1742391360000,"open":13008.086,"high":13009.179,"low":13000.086,"close":13003.024,"volume":0.006099999882280827},{"timestamp":1742391420000,"open":13002.524,"high":13004.148,"low":13000.648,"close":13004.148,"volume":0.00419999985024333},{"timestamp":1742391480000,"open":13004.555,"high":13006.617,"low":13002.648,"close":13005.586,"volume":0.0044999998062849045},{"timestamp":1742391540000,"open":13005.086,"high":13008.148,"low":13005.086,"close":13007.117,"volume":0.0034000000450760126},{"timestamp":1742391600000,"open":13007.555,"high":13012.179,"low":13006.524,"close":13010.179,"volume":0.004800000227987766},{"timestamp":1742391660000,"open":13009.648,"high":13010.999,"low":13009.086,"close":13010.148,"volume":0.003100000089034438},{"timestamp":1742391720000,"open":13009.617,"high":13013.117,"low":13008.117,"close":13013.117,"volume":0.0027000000700354576},{"timestamp":1742391780000,"open":13012.648,"high":13013.117,"low":13009.148,"close":13010.179,"volume":0.0020000000949949026},{"timestamp":1742391840000,"open":13009.586,"high":13010.055,"low":13002.086,"close":13003.524,"volume":0.0027000000700354576},{"timestamp":1742391900000,"open":13003.086,"high":13006.524,"low":13001.648,"close":13002.179,"volume":0.003800000064074993},{"timestamp":1742391960000,"open":13001.024,"high":13007.117,"low":13000.148,"close":13003.555,"volume":0.006200000178068876},{"timestamp":1742392020000,"open":13004.648,"high":13008.499,"low":13004.648,"close":13006.086,"volume":0.004600000102072954},{"timestamp":1742392080000,"open":13005.679,"high":13007.499,"low":13003.086,"close":13003.086,"volume":0.004100000020116568},{"timestamp":1742392140000,"open":13003.555,"high":13005.148,"low":12999.148,"close":12999.999,"volume":0.004399999976158142},{"timestamp":1742392200000,"open":12999.024,"high":13000.499,"low":12997.024,"close":12998.499,"volume":0.002899999963119626},{"timestamp":1742392260000,"open":12997.648,"high":13000.179,"low":12996.055,"close":12999.148,"volume":0.004399999976158142},{"timestamp":1742392320000,"open":12998.999,"high":13002.148,"low":12998.024,"close":13000.055,"volume":0.0031999999191612005},{"timestamp":1742392380000,"open":12999.555,"high":13001.499,"low":12999.055,"close":13000.679,"volume":0.002099999925121665},{"timestamp":1742392440000,"open":13001.586,"high":13007.148,"low":13000.648,"close":13006.524,"volume":0.004100000020116568},{"timestamp":1742392500000,"open":13006.086,"high":13008.148,"low":13005.024,"close":13007.617,"volume":0.0027000000700354576},{"timestamp":1742392560000,"open":13008.086,"high":13011.179,"low":13007.648,"close":13010.055,"volume":0.003100000089034438},{"timestamp":1742392620000,"open":13009.999,"high":13012.148,"low":13009.499,"close":13011.148,"volume":0.003000000026077032},{"timestamp":1742392680000,"open":13012.179,"high":13012.179,"low":13007.617,"close":13009.086,"volume":0.004699999932199717},{"timestamp":1742392740000,"open":13009.524,"high":13009.999,"low":13003.024,"close":13003.024,"volume":0.004699999932199717},{"timestamp":1742392800000,"open":13004.648,"high":13010.024,"low":13004.024,"close":13010.024,"volume":0.005499999970197678},{"timestamp":1742392860000,"open":13010.999,"high":13012.086,"low":13009.055,"close":13009.586,"volume":0.003800000064074993},{"timestamp":1742392920000,"open":13009.148,"high":13009.999,"low":13007.024,"close":13007.117,"volume":0.0019000000320374966},{"timestamp":1742392980000,"open":13006.617,"high":13008.679,"low":13004.055,"close":13004.055,"volume":0.0035000001080334187},{"timestamp":1742393040000,"open":13005.179,"high":13009.148,"low":13004.117,"close":13008.024,"volume":0.0024999999441206455},{"timestamp":1742393100000,"open":13007.617,"high":13012.179,"low":13007.617,"close":13011.679,"volume":0.0031999999191612005},{"timestamp":1742393160000,"open":13011.499,"high":13013.179,"low":13010.055,"close":13012.024,"volume":0.003000000026077032},{"timestamp":1742393220000,"open":13012.586,"high":13016.499,"low":13012.148,"close":13013.148,"volume":0.00279999990016222},{"timestamp":1742393280000,"open":13013.679,"high":13013.679,"low":13009.086,"close":13010.117,"volume":0.0038999998942017555},{"timestamp":1742393340000,"open":13010.648,"high":13015.648,"low":13010.648,"close":13015.499,"volume":0.00279999990016222},{"timestamp":1742393400000,"open":13014.555,"high":13017.499,"low":13013.055,"close":13016.617,"volume":0.0020000000949949026},{"timestamp":1742393460000,"open":13017.024,"high":13019.055,"low":13016.586,"close":13018.086,"volume":0.002899999963119626},{"timestamp":1742393520000,"open":13018.555,"high":13018.555,"low":13010.586,"close":13012.179,"volume":0.0035000001080334187},{"timestamp":1742393580000,"open":13011.086,"high":13015.586,"low":13011.086,"close":13012.055,"volume":0.004999999888241291},{"timestamp":1742393640000,"open":13013.086,"high":13013.086,"low":13007.086,"close":13007.086,"volume":0.002899999963119626},{"timestamp":1742393700000,"open":13008.499,"high":13009.024,"low":13007.024,"close":13008.555,"volume":0.0032999999821186066},{"timestamp":1742393760000,"open":13008.117,"high":13008.499,"low":13004.499,"close":13005.148,"volume":0.0031999999191612005},{"timestamp":1742393820000,"open":13006.499,"high":13006.499,"low":13002.499,"close":13004.024,"volume":0.002099999925121665},{"timestamp":1742393880000,"open":13005.086,"high":13005.148,"low":13000.555,"close":13001.179,"volume":0.002300000051036477},{"timestamp":1742393940000,"open":13000.055,"high":13005.179,"low":13000.055,"close":13005.179,"volume":0.0019000000320374966},{"timestamp":1742394000000,"open":13005.524,"high":13007.499,"low":13005.055,"close":13006.086,"volume":0.003000000026077032},{"timestamp":1742394060000,"open":13007.148,"high":13009.024,"low":13005.055,"close":13009.024,"volume":0.0024999999441206455},{"timestamp":1742394120000,"open":13009.555,"high":13013.148,"low":13007.086,"close":13013.148,"volume":0.0026000000070780516},{"timestamp":1742394180000,"open":13014.117,"high":13014.179,"low":13012.179,"close":13014.179,"volume":0.0010999999940395355},{"timestamp":1742394240000,"open":13013.524,"high":13014.586,"low":13012.586,"close":13014.586,"volume":0.0010000000474974513},{"timestamp":1742394300000,"open":13014.117,"high":13014.179,"low":13011.117,"close":13013.086,"volume":0.002300000051036477},{"timestamp":1742394360000,"open":13013.679,"high":13015.055,"low":13009.524,"close":13010.179,"volume":0.00279999990016222},{"timestamp":1742394420000,"open":13009.679,"high":13013.117,"low":13008.499,"close":13010.024,"volume":0.0034000000450760126},{"timestamp":1742394480000,"open":13010.524,"high":13013.148,"low":13009.586,"close":13013.117,"volume":0.0031999999191612005},{"timestamp":1742394540000,"open":13014.179,"high":13015.499,"low":13012.117,"close":13013.499,"volume":0.0032999999821186066},{"timestamp":1742394600000,"open":13014.499,"high":13024.679,"low":13014.499,"close":13024.117,"volume":0.005400000140070915},{"timestamp":1742394660000,"open":13023.117,"high":13025.179,"low":13022.055,"close":13023.086,"volume":0.002099999925121665},{"timestamp":1742394720000,"open":13024.499,"high":13031.617,"low":13024.024,"close":13031.148,"volume":0.002400000113993883},{"timestamp":1742394780000,"open":13030.586,"high":13032.499,"low":13030.024,"close":13030.679,"volume":0.005100000184029341},{"timestamp":1742394840000,"open":13031.148,"high":13032.999,"low":13027.499,"close":13028.117,"volume":0.004600000102072954},{"timestamp":1742394900000,"open":13028.648,"high":13032.148,"low":13028.179,"close":13030.148,"volume":0.003100000089034438},{"timestamp":1742394960000,"open":13030.524,"high":13036.086,"low":13030.524,"close":13035.617,"volume":0.0027000000700354576},{"timestamp":1742395020000,"open":13035.024,"high":13037.179,"low":13034.086,"close":13035.148,"volume":0.003100000089034438},{"timestamp":1742395080000,"open":13035.999,"high":13039.586,"low":13033.148,"close":13033.148,"volume":0.0027000000700354576},{"timestamp":1742395140000,"open":13033.586,"high":13034.499,"low":13030.679,"close":13034.086,"volume":0.00279999990016222},{"timestamp":1742395200000,"open":13034.648,"high":13037.499,"low":13034.086,"close":13034.148,"volume":0.003000000026077032},{"timestamp":1742395260000,"open":13035.024,"high":13036.179,"low":13031.617,"close":13031.617,"volume":0.0017000000225380063},{"timestamp":1742395320000,"open":13032.086,"high":13033.499,"low":13029.679,"close":13032.499,"volume":0.004800000227987766},{"timestamp":1742395380000,"open":13032.999,"high":13035.086,"low":13032.555,"close":13035.086,"volume":0.0034000000450760126},{"timestamp":1742395440000,"open":13035.679,"high":13037.499,"low":13034.617,"close":13037.499,"volume":0.003800000064074993},{"timestamp":1742395500000,"open":13037.586,"high":13040.586,"low":13036.117,"close":13039.648,"volume":0.0035000001080334187},{"timestamp":1742395560000,"open":13038.524,"high":13041.086,"low":13037.499,"close":13041.086,"volume":0.002199999988079071},{"timestamp":1742395620000,"open":13041.679,"high":13044.586,"low":13041.586,"close":13044.499,"volume":0.002400000113993883},{"timestamp":1742395680000,"open":13044.524,"high":13046.648,"low":13044.086,"close":13045.086,"volume":0.0024999999441206455},{"timestamp":1742395740000,"open":13044.999,"high":13047.086,"low":13043.999,"close":13044.055,"volume":0.002400000113993883},{"timestamp":1742395800000,"open":13044.586,"high":13048.086,"low":13044.055,"close":13047.679,"volume":0.003000000026077032},{"timestamp":1742395860000,"open":13048.117,"high":13048.117,"low":13045.055,"close":13047.055,"volume":0.0019000000320374966},{"timestamp":1742395920000,"open":13046.524,"high":13048.999,"low":13045.999,"close":13048.117,"volume":0.002300000051036477},{"timestamp":1742395980000,"open":13049.117,"high":13051.117,"low":13047.499,"close":13047.499,"volume":0.003800000064074993},{"timestamp":1742396040000,"open":13046.679,"high":13048.679,"low":13045.586,"close":13047.148,"volume":0.00419999985024333},{"timestamp":1742396100000,"open":13047.586,"high":13047.586,"low":13044.648,"close":13044.648,"volume":0.0031999999191612005},{"timestamp":1742396160000,"open":13044.117,"high":13046.617,"low":13043.499,"close":13045.055,"volume":0.004699999932199717},{"timestamp":1742396220000,"open":13044.679,"high":13051.024,"low":13044.679,"close":13051.024,"volume":0.004999999888241291},{"timestamp":1742396280000,"open":13050.679,"high":13053.179,"low":13050.148,"close":13051.555,"volume":0.003000000026077032},{"timestamp":1742396340000,"open":13051.179,"high":13052.179,"low":13049.679,"close":13050.499,"volume":0.0024999999441206455},{"timestamp":1742396400000,"open":13050.524,"high":13053.499,"low":13050.055,"close":13051.679,"volume":0.004100000020116568},{"timestamp":1742396460000,"open":13050.999,"high":13057.148,"low":13050.999,"close":13057.148,"volume":0.004100000020116568},{"timestamp":1742396520000,"open":13057.617,"high":13058.179,"low":13056.024,"close":13057.024,"volume":0.0027000000700354576},{"timestamp":1742396580000,"open":13058.586,"high":13058.586,"low":13054.586,"close":13054.586,"volume":0.0017000000225380063},{"timestamp":1742396640000,"open":13053.617,"high":13055.999,"low":13053.499,"close":13053.499,"volume":0.002899999963119626},{"timestamp":1742396700000,"open":13052.648,"high":13054.499,"low":13051.086,"close":13053.179,"volume":0.0024999999441206455},{"timestamp":1742396760000,"open":13052.086,"high":13054.679,"low":13052.086,"close":13054.148,"volume":0.003700000001117587},{"timestamp":1742396820000,"open":13054.586,"high":13057.524,"low":13054.586,"close":13057.499,"volume":0.003100000089034438},{"timestamp":1742396880000,"open":13057.586,"high":13061.679,"low":13057.024,"close":13061.024,"volume":0.003700000001117587},{"timestamp":1742396940000,"open":13060.679,"high":13062.117,"low":13059.086,"close":13061.148,"volume":0.002400000113993883},{"timestamp":1742397000000,"open":13061.524,"high":13063.117,"low":13059.117,"close":13059.117,"volume":0.002400000113993883},{"timestamp":1742397060000,"open":13058.679,"high":13061.499,"low":13058.499,"close":13059.117,"volume":0.0024999999441206455},{"timestamp":1742397120000,"open":13060.086,"high":13060.086,"low":13057.499,"close":13059.617,"volume":0.0008999999845400453},{"timestamp":1742397180000,"open":13060.086,"high":13062.499,"low":13059.555,"close":13062.024,"volume":0.0020000000949949026},{"timestamp":1742397240000,"open":13063.055,"high":13064.148,"low":13061.555,"close":13062.499,"volume":0.002099999925121665},{"timestamp":1742397300000,"open":13061.648,"high":13063.586,"low":13061.024,"close":13062.499,"volume":0.0017999999690800905},{"timestamp":1742397360000,"open":13061.679,"high":13061.679,"low":13058.024,"close":13058.086,"volume":0.002400000113993883},{"timestamp":1742397420000,"open":13057.586,"high":13060.024,"low":13057.586,"close":13060.024,"volume":0.0007999999797903001},{"timestamp":1742397480000,"open":13059.586,"high":13060.499,"low":13057.086,"close":13058.555,"volume":0.0026000000070780516},{"timestamp":1742397540000,"open":13058.024,"high":13059.179,"low":13056.555,"close":13058.055,"volume":0.002400000113993883},{"timestamp":1742397600000,"open":13058.555,"high":13060.999,"low":13057.024,"close":13060.999,"volume":0.0024999999441206455},{"timestamp":1742397660000,"open":13061.086,"high":13061.555,"low":13060.024,"close":13061.086,"volume":0.001500000013038516},{"timestamp":1742397720000,"open":13061.524,"high":13062.499,"low":13059.179,"close":13060.055,"volume":0.0017000000225380063},{"timestamp":1742397780000,"open":13060.586,"high":13060.586,"low":13058.499,"close":13058.499,"volume":0.0015999999595806003},{"timestamp":1742397840000,"open":13057.617,"high":13059.499,"low":13057.117,"close":13058.086,"volume":0.0019000000320374966},{"timestamp":1742397900000,"open":13057.024,"high":13060.586,"low":13056.179,"close":13060.586,"volume":0.0019000000320374966},{"timestamp":1742397960000,"open":13061.117,"high":13064.499,"low":13061.117,"close":13062.117,"volume":0.001500000013038516},{"timestamp":1742398020000,"open":13061.679,"high":13061.679,"low":13058.555,"close":13059.499,"volume":0.0017999999690800905},{"timestamp":1742398080000,"open":13058.055,"high":13058.055,"low":13056.648,"close":13057.499,"volume":0.0008999999845400453},{"timestamp":1742398140000,"open":13056.999,"high":13060.148,"low":13056.024,"close":13058.148,"volume":0.002199999988079071},{"timestamp":1742398200000,"open":13058.555,"high":13060.117,"low":13056.117,"close":13056.117,"volume":0.002199999988079071},{"timestamp":1742398260000,"open":13055.524,"high":13059.586,"low":13055.179,"close":13059.586,"volume":0.002300000051036477},{"timestamp":1742398320000,"open":13060.499,"high":13060.679,"low":13058.586,"close":13059.117,"volume":0.0013000000035390258},{"timestamp":1742398380000,"open":13060.179,"high":13062.999,"low":13060.179,"close":13062.024,"volume":0.0010999999940395355},{"timestamp":1742398440000,"open":13061.999,"high":13062.055,"low":13060.148,"close":13060.555,"volume":0.0015999999595806003},{"timestamp":1742398500000,"open":13061.055,"high":13061.055,"low":13056.617,"close":13056.617,"volume":0.002099999925121665},{"timestamp":1742398560000,"open":13056.179,"high":13057.555,"low":13054.999,"close":13055.024,"volume":0.0027000000700354576},{"timestamp":1742398620000,"open":13055.617,"high":13057.117,"low":13055.055,"close":13056.055,"volume":0.0017000000225380063},{"timestamp":1742398680000,"open":13055.999,"high":13062.499,"low":13054.524,"close":13062.499,"volume":0.006099999882280827},{"timestamp":1742398740000,"open":13062.648,"high":13063.648,"low":13060.024,"close":13060.555,"volume":0.003599999938160181},{"timestamp":1742398800000,"open":13060.148,"high":13063.679,"low":13060.024,"close":13060.999,"volume":0.002899999963119626},{"timestamp":1742398860000,"open":13061.117,"high":13061.617,"low":13057.024,"close":13057.499,"volume":0.0035000001080334187},{"timestamp":1742398920000,"open":13056.586,"high":13062.117,"low":13056.117,"close":13061.024,"volume":0.0027000000700354576},{"timestamp":1742398980000,"open":13062.117,"high":13063.679,"low":13061.524,"close":13063.679,"volume":0.002099999925121665},{"timestamp":1742399040000,"open":13064.179,"high":13064.617,"low":13061.148,"close":13062.055,"volume":0.001500000013038516},{"timestamp":1742399100000,"open":13062.648,"high":13066.055,"low":13062.086,"close":13066.055,"volume":0.0024999999441206455},{"timestamp":1742399160000,"open":13066.586,"high":13067.148,"low":13063.148,"close":13066.055,"volume":0.001500000013038516},{"timestamp":1742399220000,"open":13066.679,"high":13067.179,"low":13065.024,"close":13066.179,"volume":0.0031999999191612005},{"timestamp":1742399280000,"open":13066.648,"high":13069.055,"low":13066.024,"close":13068.024,"volume":0.0019000000320374966},{"timestamp":1742399340000,"open":13067.055,"high":13069.179,"low":13066.148,"close":13068.999,"volume":0.003000000026077032},{"timestamp":1742399400000,"open":13069.148,"high":13071.055,"low":13067.499,"close":13067.648,"volume":0.00279999990016222},{"timestamp":1742399460000,"open":13068.024,"high":13068.086,"low":13065.524,"close":13066.524,"volume":0.0026000000070780516},{"timestamp":1742399520000,"open":13067.499,"high":13069.179,"low":13066.148,"close":13068.586,"volume":0.003000000026077032},{"timestamp":1742399580000,"open":13069.148,"high":13069.999,"low":13067.179,"close":13067.179,"volume":0.0031999999191612005},{"timestamp":1742399640000,"open":13067.617,"high":13069.117,"low":13065.999,"close":13066.555,"volume":0.0019000000320374966},{"timestamp":1742399700000,"open":13067.086,"high":13067.499,"low":13064.586,"close":13066.648,"volume":0.004900000058114529},{"timestamp":1742399760000,"open":13067.148,"high":13069.086,"low":13065.648,"close":13067.499,"volume":0.002899999963119626},{"timestamp":1742399820000,"open":13066.524,"high":13068.055,"low":13061.024,"close":13062.499,"volume":0.0027000000700354576},{"timestamp":1742399880000,"open":13063.117,"high":13063.499,"low":13060.586,"close":13061.179,"volume":0.003700000001117587},{"timestamp":1742399940000,"open":13060.648,"high":13061.555,"low":13059.555,"close":13061.086,"volume":0.0017000000225380063},{"timestamp":1742400000000,"open":13060.148,"high":13061.148,"low":13055.524,"close":13055.999,"volume":0.00419999985024333},{"timestamp":1742400060000,"open":13055.055,"high":13059.148,"low":13054.179,"close":13058.586,"volume":0.0031999999191612005},{"timestamp":1742400120000,"open":13059.148,"high":13062.179,"low":13057.524,"close":13061.179,"volume":0.003599999938160181},{"timestamp":1742400180000,"open":13061.648,"high":13062.148,"low":13060.086,"close":13060.086,"volume":0.0010000000474974513},{"timestamp":1742400240000,"open":13059.648,"high":13062.024,"low":13059.524,"close":13059.648,"volume":0.0038999998942017555},{"timestamp":1742400300000,"open":13059.117,"high":13062.086,"low":13059.055,"close":13062.086,"volume":0.003000000026077032},{"timestamp":1742400360000,"open":13061.586,"high":13063.024,"low":13060.524,"close":13062.055,"volume":0.002300000051036477},{"timestamp":1742400420000,"open":13062.679,"high":13063.086,"low":13059.648,"close":13062.148,"volume":0.005100000184029341},{"timestamp":1742400480000,"open":13061.679,"high":13062.179,"low":13060.148,"close":13061.179,"volume":0.0027000000700354576},{"timestamp":1742400540000,"open":13061.524,"high":13062.148,"low":13059.055,"close":13060.086,"volume":0.0031999999191612005},{"timestamp":1742400600000,"open":13060.648,"high":13062.679,"low":13058.586,"close":13061.555,"volume":0.004900000058114529},{"timestamp":1742400660000,"open":13062.086,"high":13063.999,"low":13061.648,"close":13063.024,"volume":0.0031999999191612005},{"timestamp":1742400720000,"open":13062.524,"high":13066.999,"low":13062.148,"close":13064.055,"volume":0.0034000000450760126},{"timestamp":1742400780000,"open":13063.086,"high":13063.999,"low":13059.648,"close":13060.086,"volume":0.003000000026077032},{"timestamp":1742400840000,"open":13059.555,"high":13059.586,"low":13057.086,"close":13058.499,"volume":0.00279999990016222},{"timestamp":1742400900000,"open":13058.999,"high":13058.999,"low":13056.524,"close":13057.024,"volume":0.002300000051036477},{"timestamp":1742400960000,"open":13057.648,"high":13057.648,"low":13056.024,"close":13057.024,"volume":0.0020000000949949026},{"timestamp":1742401020000,"open":13056.586,"high":13058.499,"low":13054.024,"close":13057.617,"volume":0.0032999999821186066},{"timestamp":1742401080000,"open":13058.024,"high":13058.024,"low":13054.524,"close":13055.055,"volume":0.0044999998062849045},{"timestamp":1742401140000,"open":13055.999,"high":13059.055,"low":13055.024,"close":13058.499,"volume":0.0034000000450760126},{"timestamp":1742401200000,"open":13059.024,"high":13059.024,"low":13055.586,"close":13058.148,"volume":0.0034000000450760126},{"timestamp":1742401260000,"open":13057.648,"high":13057.999,"low":13054.555,"close":13055.648,"volume":0.0032999999821186066},{"timestamp":1742401320000,"open":13056.024,"high":13057.179,"low":13055.055,"close":13057.179,"volume":0.0034000000450760126},{"timestamp":1742401380000,"open":13057.586,"high":13057.586,"low":13055.524,"close":13056.117,"volume":0.001500000013038516},{"timestamp":1742401440000,"open":13057.499,"high":13058.148,"low":13056.086,"close":13056.499,"volume":0.002099999925121665},{"timestamp":1742401500000,"open":13056.648,"high":13058.679,"low":13055.117,"close":13055.999,"volume":0.0038999998942017555},{"timestamp":1742401560000,"open":13056.586,"high":13057.555,"low":13055.117,"close":13055.117,"volume":0.0020000000949949026},{"timestamp":1742401620000,"open":13054.679,"high":13057.617,"low":13054.679,"close":13056.679,"volume":0.0027000000700354576},{"timestamp":1742401680000,"open":13055.648,"high":13056.999,"low":13051.524,"close":13052.555,"volume":0.004399999976158142},{"timestamp":1742401740000,"open":13053.179,"high":13055.617,"low":13043.555,"close":13044.999,"volume":0.010099999606609344},{"timestamp":1742401800000,"open":13043.679,"high":13046.555,"low":13038.524,"close":13038.524,"volume":0.00989999994635582},{"timestamp":1742401860000,"open":13037.555,"high":13040.617,"low":13036.999,"close":13039.617,"volume":0.0044999998062849045},{"timestamp":1742401920000,"open":13039.024,"high":13040.499,"low":13032.555,"close":13033.999,"volume":0.004000000189989805},{"timestamp":1742401980000,"open":13032.648,"high":13035.617,"low":13031.524,"close":13032.524,"volume":0.00430000014603138},{"timestamp":1742402040000,"open":13033.617,"high":13034.999,"low":13030.617,"close":13034.555,"volume":0.0044999998062849045},{"timestamp":1742402100000,"open":13034.148,"high":13035.617,"low":13031.648,"close":13032.055,"volume":0.004000000189989805},{"timestamp":1742402160000,"open":13032.555,"high":13034.555,"low":13032.524,"close":13032.555,"volume":0.004600000102072954},{"timestamp":1742402220000,"open":13033.524,"high":13034.086,"low":13031.586,"close":13032.086,"volume":0.002400000113993883},{"timestamp":1742402280000,"open":13031.999,"high":13031.999,"low":13027.648,"close":13028.524,"volume":0.00430000014603138},{"timestamp":1742402340000,"open":13029.555,"high":13032.555,"low":13028.555,"close":13029.679,"volume":0.004900000058114529},{"timestamp":1742402400000,"open":13028.524,"high":13028.617,"low":13024.679,"close":13027.179,"volume":0.0026000000070780516},{"timestamp":1742402460000,"open":13027.648,"high":13030.617,"low":13027.648,"close":13030.499,"volume":0.003000000026077032},{"timestamp":1742402520000,"open":13030.555,"high":13030.555,"low":13027.999,"close":13029.086,"volume":0.0020000000949949026},{"timestamp":1742402580000,"open":13029.555,"high":13029.555,"low":13025.679,"close":13026.086,"volume":0.002400000113993883},{"timestamp":1742402640000,"open":13025.679,"high":13027.148,"low":13024.524,"close":13027.055,"volume":0.004999999888241291},{"timestamp":1742402700000,"open":13028.086,"high":13029.555,"low":13025.617,"close":13026.617,"volume":0.002400000113993883},{"timestamp":1742402760000,"open":13026.024,"high":13029.055,"low":13025.055,"close":13028.179,"volume":0.0019000000320374966},{"timestamp":1742402820000,"open":13028.524,"high":13029.555,"low":13026.617,"close":13027.148,"volume":0.004399999976158142},{"timestamp":1742402880000,"open":13026.586,"high":13027.617,"low":13025.524,"close":13027.024,"volume":0.0017000000225380063},{"timestamp":1742402940000,"open":13027.679,"high":13027.679,"low":13025.648,"close":13026.024,"volume":0.0013000000035390258},{"timestamp":1742403000000,"open":13026.555,"high":13029.148,"low":13026.055,"close":13028.179,"volume":0.002199999988079071},{"timestamp":1742403060000,"open":13027.524,"high":13027.524,"low":13023.586,"close":13024.679,"volume":0.0012000000569969416},{"timestamp":1742403120000,"open":13024.117,"high":13027.499,"low":13023.524,"close":13027.148,"volume":0.0020000000949949026},{"timestamp":1742403180000,"open":13026.617,"high":13030.179,"low":13026.617,"close":13030.148,"volume":0.0027000000700354576},{"timestamp":1742403240000,"open":13029.648,"high":13032.586,"low":13029.586,"close":13032.586,"volume":0.001500000013038516},{"timestamp":1742403300000,"open":13031.117,"high":13031.117,"low":13028.024,"close":13029.024,"volume":0.0020000000949949026},{"timestamp":1742403360000,"open":13028.586,"high":13028.586,"low":13022.555,"close":13022.555,"volume":0.0017000000225380063},{"timestamp":1742403420000,"open":13022.086,"high":13022.086,"low":13018.024,"close":13019.024,"volume":0.003100000089034438},{"timestamp":1742403480000,"open":13018.555,"high":13021.499,"low":13017.648,"close":13021.499,"volume":0.00139999995008111},{"timestamp":1742403540000,"open":13021.524,"high":13024.148,"low":13020.499,"close":13023.179,"volume":0.00139999995008111},{"timestamp":1742403600000,"open":13022.679,"high":13024.086,"low":13021.086,"close":13024.086,"volume":0.0010000000474974513},{"timestamp":1742403660000,"open":13023.524,"high":13023.524,"low":13022.586,"close":13022.586,"volume":0.0007999999797903001},{"timestamp":1742403720000,"open":13022.086,"high":13022.086,"low":13018.024,"close":13019.055,"volume":0.0012000000569969416},{"timestamp":1742403780000,"open":13020.499,"high":13020.499,"low":13019.086,"close":13020.086,"volume":0.000699999975040555},{"timestamp":1742403840000,"open":13020.999,"high":13022.024,"low":13020.117,"close":13022.024,"volume":0.0010000000474974513},{"timestamp":1742403900000,"open":13023.179,"high":13023.179,"low":13018.055,"close":13018.055,"volume":0.0017000000225380063},{"timestamp":1742403960000,"open":13017.524,"high":13018.499,"low":13016.024,"close":13018.499,"volume":0.0015999999595806003},{"timestamp":1742404020000,"open":13017.499,"high":13017.679,"low":13016.024,"close":13016.617,"volume":0.0017000000225380063},{"timestamp":1742404080000,"open":13016.055,"high":13016.086,"low":13012.055,"close":13013.055,"volume":0.0027000000700354576},{"timestamp":1742404140000,"open":13012.648,"high":13014.024,"low":13011.679,"close":13013.024,"volume":0.003100000089034438},{"timestamp":1742404200000,"open":13013.617,"high":13014.499,"low":13011.499,"close":13011.499,"volume":0.0032999999821186066},{"timestamp":1742404260000,"open":13011.524,"high":13011.999,"low":13010.055,"close":13010.055,"volume":0.005200000014156103},{"timestamp":1742404320000,"open":13009.086,"high":13011.999,"low":13006.999,"close":13007.179,"volume":0.004000000189989805},{"timestamp":1742404380000,"open":13007.586,"high":13008.999,"low":13006.086,"close":13006.179,"volume":0.0010000000474974513},{"timestamp":1742404440000,"open":13005.586,"high":13006.586,"low":13003.086,"close":13006.179,"volume":0.0027000000700354576},{"timestamp":1742404500000,"open":13006.555,"high":13007.086,"low":13005.179,"close":13006.117,"volume":0.0015999999595806003},{"timestamp":1742404560000,"open":13005.586,"high":13007.055,"low":13003.524,"close":13007.055,"volume":0.0024999999441206455},{"timestamp":1742404620000,"open":13007.648,"high":13010.679,"low":13007.524,"close":13010.055,"volume":0.00139999995008111},{"timestamp":1742404680000,"open":13010.524,"high":13011.679,"low":13008.086,"close":13009.679,"volume":0.0024999999441206455},{"timestamp":1742404740000,"open":13009.179,"high":13012.999,"low":13008.999,"close":13008.999,"volume":0.006300000008195639},{"timestamp":1742404800000,"open":13008.148,"high":13012.179,"low":13008.148,"close":13010.586,"volume":0.002400000113993883},{"timestamp":1742404860000,"open":13009.086,"high":13011.086,"low":13008.617,"close":13011.086,"volume":0.003100000089034438},{"timestamp":1742404920000,"open":13010.679,"high":13014.179,"low":13010.055,"close":13010.999,"volume":0.005799999926239252},{"timestamp":1742404980000,"open":13010.117,"high":13013.679,"low":13009.999,"close":13011.086,"volume":0.002899999963119626},{"timestamp":1742405040000,"open":13010.586,"high":13011.617,"low":13009.524,"close":13010.024,"volume":0.004000000189989805},{"timestamp":1742405100000,"open":13010.586,"high":13012.524,"low":13007.499,"close":13007.499,"volume":0.004399999976158142},{"timestamp":1742405160000,"open":13006.679,"high":13010.148,"low":13006.499,"close":13009.648,"volume":0.001500000013038516},{"timestamp":1742405220000,"open":13010.024,"high":13011.648,"low":13009.617,"close":13010.617,"volume":0.0012000000569969416},{"timestamp":1742405280000,"open":13011.024,"high":13011.117,"low":13008.586,"close":13009.117,"volume":0.0019000000320374966},{"timestamp":1742405340000,"open":13009.555,"high":13010.679,"low":13006.586,"close":13008.679,"volume":0.004900000058114529},{"timestamp":1742405400000,"open":13009.024,"high":13011.117,"low":13007.024,"close":13008.148,"volume":0.004699999932199717},{"timestamp":1742405460000,"open":13007.679,"high":13009.524,"low":13006.117,"close":13007.555,"volume":0.0052999998442828655},{"timestamp":1742405520000,"open":13007.499,"high":13007.524,"low":13004.999,"close":13006.179,"volume":0.006800000090152025},{"timestamp":1742405580000,"open":13007.086,"high":13008.499,"low":13006.499,"close":13007.617,"volume":0.0017999999690800905},{"timestamp":1742405640000,"open":13006.999,"high":13008.179,"low":13006.024,"close":13007.679,"volume":0.0026000000070780516},{"timestamp":1742405700000,"open":13007.499,"high":13011.499,"low":13007.499,"close":13011.148,"volume":0.004000000189989805},{"timestamp":1742405760000,"open":13011.999,"high":13015.024,"low":13010.117,"close":13013.999,"volume":0.004999999888241291},{"timestamp":1742405820000,"open":13014.024,"high":13018.499,"low":13014.024,"close":13016.024,"volume":0.004900000058114529},{"timestamp":1742405880000,"open":13015.555,"high":13018.086,"low":13015.555,"close":13017.055,"volume":0.002300000051036477},{"timestamp":1742405940000,"open":13016.679,"high":13019.148,"low":13016.617,"close":13018.055,"volume":0.0019000000320374966},{"timestamp":1742406000000,"open":13017.617,"high":13020.648,"low":13016.648,"close":13020.086,"volume":0.002300000051036477},{"timestamp":1742406060000,"open":13020.679,"high":13020.679,"low":13019.024,"close":13019.586,"volume":0.002099999925121665},{"timestamp":1742406120000,"open":13019.024,"high":13020.679,"low":13018.679,"close":13020.499,"volume":0.0010000000474974513},{"timestamp":1742406180000,"open":13020.586,"high":13020.648,"low":13018.555,"close":13018.555,"volume":0.0020000000949949026},{"timestamp":1742406240000,"open":13019.086,"high":13019.586,"low":13014.055,"close":13014.617,"volume":0.0032999999821186066},{"timestamp":1742406300000,"open":13014.055,"high":13016.179,"low":13011.586,"close":13012.679,"volume":0.002099999925121665},{"timestamp":1742406360000,"open":13013.499,"high":13013.499,"low":13008.617,"close":13009.148,"volume":0.002400000113993883},{"timestamp":1742406420000,"open":13008.499,"high":13009.148,"low":13006.524,"close":13007.648,"volume":0.006200000178068876},{"timestamp":1742406480000,"open":13008.024,"high":13008.679,"low":13003.055,"close":13003.617,"volume":0.006599999964237213},{"timestamp":1742406540000,"open":13004.055,"high":13004.524,"low":13000.617,"close":13002.117,"volume":0.002899999963119626},{"timestamp":1742406600000,"open":13002.586,"high":13005.499,"low":13002.024,"close":13004.024,"volume":0.002899999963119626},{"timestamp":1742406660000,"open":13003.555,"high":13006.555,"low":13002.086,"close":13005.117,"volume":0.0038999998942017555},{"timestamp":1742406720000,"open":13004.586,"high":13005.148,"low":13001.648,"close":13003.648,"volume":0.003800000064074993},{"timestamp":1742406780000,"open":13004.055,"high":13005.024,"low":13001.524,"close":13003.024,"volume":0.0038999998942017555},{"timestamp":1742406840000,"open":13003.648,"high":13008.499,"low":13003.648,"close":13008.148,"volume":0.002400000113993883},{"timestamp":1742406900000,"open":13007.648,"high":13007.999,"low":13005.055,"close":13006.117,"volume":0.007899999618530273},{"timestamp":1742406960000,"open":13006.999,"high":13007.617,"low":13005.555,"close":13006.586,"volume":0.002400000113993883},{"timestamp":1742407020000,"open":13007.179,"high":13009.648,"low":13006.117,"close":13007.586,"volume":0.003700000001117587},{"timestamp":1742407080000,"open":13007.179,"high":13009.086,"low":13006.617,"close":13007.499,"volume":0.014100000262260437},{"timestamp":1742407140000,"open":13006.524,"high":13010.086,"low":13001.679,"close":13007.999,"volume":0.008100000210106373},{"timestamp":1742407200000,"open":13008.499,"high":13020.586,"low":13003.555,"close":13020.024,"volume":0.013000000268220901},{"timestamp":1742407260000,"open":13019.179,"high":13022.648,"low":13012.148,"close":13019.499,"volume":0.011300000362098217},{"timestamp":1742407320000,"open":13018.179,"high":13020.586,"low":13017.086,"close":13020.055,"volume":0.012600000016391277},{"timestamp":1742407380000,"open":13019.179,"high":13026.617,"low":13018.024,"close":13022.617,"volume":0.010200000368058681},{"timestamp":1742407440000,"open":13023.148,"high":13023.648,"low":13016.055,"close":13019.586,"volume":0.013100000098347664},{"timestamp":1742407500000,"open":13019.055,"high":13019.999,"low":13007.679,"close":13007.679,"volume":0.00839999970048666},{"timestamp":1742407560000,"open":13006.679,"high":13010.086,"low":13004.524,"close":13007.999,"volume":0.013899999670684338},{"timestamp":1742407620000,"open":13008.148,"high":13016.499,"low":13007.499,"close":13015.148,"volume":0.013299999758601189},{"timestamp":1742407680000,"open":13014.555,"high":13017.086,"low":13013.524,"close":13014.086,"volume":0.008799999952316284},{"timestamp":1742407740000,"open":13013.617,"high":13015.999,"low":13013.524,"close":13014.679,"volume":0.008999999612569809},{"timestamp":1742407800000,"open":13015.148,"high":13020.679,"low":13014.524,"close":13020.524,"volume":0.008299999870359898},{"timestamp":1742407860000,"open":13020.117,"high":13022.499,"low":13019.024,"close":13019.024,"volume":0.0034000000450760126},{"timestamp":1742407920000,"open":13020.586,"high":13021.999,"low":13017.586,"close":13019.586,"volume":0.003599999938160181},{"timestamp":1742407980000,"open":13020.179,"high":13021.586,"low":13012.999,"close":13012.999,"volume":0.007499999832361937},{"timestamp":1742408040000,"open":13013.117,"high":13017.617,"low":13012.679,"close":13014.679,"volume":0.003700000001117587},{"timestamp":1742408100000,"open":13015.055,"high":13019.999,"low":13015.055,"close":13018.555,"volume":0.0052999998442828655},{"timestamp":1742408160000,"open":13017.586,"high":13022.555,"low":13017.586,"close":13022.086,"volume":0.00430000014603138},{"timestamp":1742408220000,"open":13021.524,"high":13021.617,"low":13017.617,"close":13018.117,"volume":0.004000000189989805},{"timestamp":1742408280000,"open":13017.617,"high":13019.086,"low":13014.555,"close":13015.499,"volume":0.0015999999595806003},{"timestamp":1742408340000,"open":13014.179,"high":13017.148,"low":13011.499,"close":13011.499,"volume":0.004399999976158142},{"timestamp":1742408400000,"open":13010.086,"high":13011.024,"low":13006.055,"close":13006.055,"volume":0.0017999999690800905},{"timestamp":1742408460000,"open":13005.679,"high":13008.999,"low":13005.648,"close":13007.586,"volume":0.006099999882280827},{"timestamp":1742408520000,"open":13008.148,"high":13011.055,"low":13006.617,"close":13010.617,"volume":0.0052999998442828655},{"timestamp":1742408580000,"open":13010.055,"high":13013.179,"low":13008.117,"close":13012.648,"volume":0.003700000001117587},{"timestamp":1742408640000,"open":13013.499,"high":13014.086,"low":13011.524,"close":13012.086,"volume":0.004399999976158142},{"timestamp":1742408700000,"open":13012.999,"high":13013.499,"low":13009.524,"close":13010.648,"volume":0.006300000008195639},{"timestamp":1742408760000,"open":13011.024,"high":13012.555,"low":13006.586,"close":13008.648,"volume":0.004900000058114529},{"timestamp":1742408820000,"open":13009.086,"high":13011.586,"low":13008.648,"close":13009.586,"volume":0.00279999990016222},{"timestamp":1742408880000,"open":13009.086,"high":13009.086,"low":13002.055,"close":13002.055,"volume":0.00279999990016222},{"timestamp":1742408940000,"open":13001.648,"high":13008.086,"low":13001.648,"close":13007.086,"volume":0.004100000020116568},{"timestamp":1742409000000,"open":13006.679,"high":13013.179,"low":13006.679,"close":13011.555,"volume":0.00839999970048666},{"timestamp":1742409060000,"open":13013.179,"high":13020.117,"low":13013.179,"close":13020.024,"volume":0.004399999976158142},{"timestamp":1742409120000,"open":13020.648,"high":13027.648,"low":13019.586,"close":13026.999,"volume":0.012000000104308128},{"timestamp":1742409180000,"open":13027.148,"high":13029.524,"low":13016.555,"close":13016.555,"volume":0.008899999782443047},{"timestamp":1742409240000,"open":13016.499,"high":13021.179,"low":13012.617,"close":13017.555,"volume":0.007499999832361937},{"timestamp":1742409300000,"open":13018.179,"high":13022.617,"low":13017.555,"close":13019.617,"volume":0.006399999838322401},{"timestamp":1742409360000,"open":13020.086,"high":13022.499,"low":13018.086,"close":13021.524,"volume":0.011099999770522118},{"timestamp":1742409420000,"open":13021.086,"high":13025.617,"low":13020.086,"close":13023.524,"volume":0.0071000000461936},{"timestamp":1742409480000,"open":13023.148,"high":13023.679,"low":13019.055,"close":13019.648,"volume":0.00559999980032444},{"timestamp":1742409540000,"open":13019.148,"high":13020.499,"low":13014.555,"close":13016.648,"volume":0.014499999582767487},{"timestamp":1742409600000,"open":13016.148,"high":13017.499,"low":13009.055,"close":13009.617,"volume":0.007199999876320362},{"timestamp":1742409660000,"open":13010.679,"high":13015.555,"low":13007.679,"close":13013.024,"volume":0.007600000128149986},{"timestamp":1742409720000,"open":13012.999,"high":13017.499,"low":13010.555,"close":13016.617,"volume":0.004999999888241291},{"timestamp":1742409780000,"open":13016.148,"high":13023.999,"low":13015.055,"close":13022.524,"volume":0.00860000029206276},{"timestamp":1742409840000,"open":13023.679,"high":13029.555,"low":13022.024,"close":13029.555,"volume":0.006800000090152025},{"timestamp":1742409900000,"open":13029.086,"high":13035.117,"low":13028.086,"close":13033.586,"volume":0.011800000444054604},{"timestamp":1742409960000,"open":13033.179,"high":13035.117,"low":13027.499,"close":13028.179,"volume":0.009600000455975533},{"timestamp":1742410020000,"open":13027.999,"high":13028.999,"low":13024.024,"close":13026.648,"volume":0.004800000227987766},{"timestamp":1742410080000,"open":13026.499,"high":13028.679,"low":13025.055,"close":13026.499,"volume":0.004399999976158142},{"timestamp":1742410140000,"open":13026.524,"high":13031.499,"low":13026.524,"close":13028.086,"volume":0.011900000274181366},{"timestamp":1742410200000,"open":13028.648,"high":13029.499,"low":13026.024,"close":13028.648,"volume":0.007699999958276749},{"timestamp":1742410260000,"open":13029.179,"high":13030.499,"low":13028.024,"close":13029.086,"volume":0.008200000040233135},{"timestamp":1742410320000,"open":13029.999,"high":13034.179,"low":13029.055,"close":13033.524,"volume":0.010900000110268593},{"timestamp":1742410380000,"open":13033.055,"high":13036.179,"low":13033.055,"close":13035.148,"volume":0.006200000178068876},{"timestamp":1742410440000,"open":13034.999,"high":13036.555,"low":13033.024,"close":13034.679,"volume":0.0071000000461936},{"timestamp":1742410500000,"open":13034.499,"high":13036.679,"low":13032.148,"close":13036.086,"volume":0.005400000140070915},{"timestamp":1742410560000,"open":13035.555,"high":13040.086,"low":13035.086,"close":13039.179,"volume":0.006300000008195639},{"timestamp":1742410620000,"open":13038.617,"high":13043.148,"low":13038.524,"close":13040.586,"volume":0.008799999952316284},{"timestamp":1742410680000,"open":13041.117,"high":13042.999,"low":13037.524,"close":13038.555,"volume":0.010499999858438969},{"timestamp":1742410740000,"open":13040.086,"high":13042.179,"low":13039.524,"close":13041.555,"volume":0.004900000058114529},{"timestamp":1742410800000,"open":13041.086,"high":13043.648,"low":13039.499,"close":13042.999,"volume":0.012500000186264515},{"timestamp":1742410860000,"open":13043.148,"high":13044.086,"low":13037.679,"close":13038.024,"volume":0.010200000368058681},{"timestamp":1742410920000,"open":13038.524,"high":13039.999,"low":13037.524,"close":13038.999,"volume":0.005400000140070915},{"timestamp":1742410980000,"open":13039.086,"high":13039.499,"low":13035.555,"close":13038.117,"volume":0.004999999888241291},{"timestamp":1742411040000,"open":13037.617,"high":13043.086,"low":13036.117,"close":13038.524,"volume":0.006200000178068876},{"timestamp":1742411100000,"open":13039.179,"high":13047.499,"low":13037.999,"close":13044.524,"volume":0.008899999782443047},{"timestamp":1742411160000,"open":13045.179,"high":13047.499,"low":13044.086,"close":13045.648,"volume":0.007899999618530273},{"timestamp":1742411220000,"open":13046.179,"high":13051.055,"low":13044.586,"close":13051.055,"volume":0.004900000058114529},{"timestamp":1742411280000,"open":13050.586,"high":13056.055,"low":13049.524,"close":13053.648,"volume":0.007300000172108412},{"timestamp":1742411340000,"open":13055.179,"high":13057.179,"low":13052.524,"close":13054.586,"volume":0.00860000029206276},{"timestamp":1742411400000,"open":13054.179,"high":13058.999,"low":13054.179,"close":13057.086,"volume":0.006500000134110451},{"timestamp":1742411460000,"open":13057.999,"high":13061.024,"low":13052.117,"close":13054.024,"volume":0.009600000455975533},{"timestamp":1742411520000,"open":13053.679,"high":13056.499,"low":13049.024,"close":13050.617,"volume":0.013299999758601189},{"timestamp":1742411580000,"open":13049.679,"high":13051.648,"low":13049.086,"close":13049.555,"volume":0.005100000184029341},{"timestamp":1742411640000,"open":13050.179,"high":13052.524,"low":13049.055,"close":13052.524,"volume":0.004600000102072954},{"timestamp":1742411700000,"open":13053.086,"high":13054.586,"low":13050.999,"close":13052.617,"volume":0.004699999932199717},{"timestamp":1742411760000,"open":13053.055,"high":13058.179,"low":13053.055,"close":13055.648,"volume":0.004699999932199717},{"timestamp":1742411820000,"open":13056.086,"high":13056.086,"low":13054.024,"close":13055.179,"volume":0.011300000362098217},{"timestamp":1742411880000,"open":13054.648,"high":13059.148,"low":13052.524,"close":13053.148,"volume":0.01590000092983246},{"timestamp":1742411940000,"open":13053.555,"high":13057.499,"low":13053.524,"close":13055.499,"volume":0.01769999973475933},{"timestamp":1742412000000,"open":13054.648,"high":13055.179,"low":13043.999,"close":13044.679,"volume":0.0071000000461936},{"timestamp":1742412060000,"open":13045.086,"high":13045.086,"low":13040.555,"close":13043.555,"volume":0.006899999920278788},{"timestamp":1742412120000,"open":13044.499,"high":13045.999,"low":13042.086,"close":13043.555,"volume":0.003000000026077032},{"timestamp":1742412180000,"open":13044.555,"high":13044.555,"low":13038.024,"close":13042.617,"volume":0.006099999882280827},{"timestamp":1742412240000,"open":13043.055,"high":13045.648,"low":13042.524,"close":13044.024,"volume":0.004999999888241291},{"timestamp":1742412300000,"open":13044.524,"high":13045.117,"low":13039.648,"close":13040.117,"volume":0.00800000037997961},{"timestamp":1742412360000,"open":13039.586,"high":13041.179,"low":13037.117,"close":13038.086,"volume":0.004100000020116568},{"timestamp":1742412420000,"open":13037.524,"high":13037.524,"low":13028.086,"close":13030.055,"volume":0.00860000029206276},{"timestamp":1742412480000,"open":13029.524,"high":13034.179,"low":13024.586,"close":13025.586,"volume":0.007899999618530273},{"timestamp":1742412540000,"open":13024.586,"high":13029.999,"low":13023.524,"close":13028.648,"volume":0.00860000029206276},{"timestamp":1742412600000,"open":13027.999,"high":13033.499,"low":13027.024,"close":13031.524,"volume":0.008999999612569809},{"timestamp":1742412660000,"open":13031.117,"high":13035.679,"low":13028.586,"close":13030.586,"volume":0.006599999964237213},{"timestamp":1742412720000,"open":13030.179,"high":13035.679,"low":13029.524,"close":13033.648,"volume":0.007699999958276749},{"timestamp":1742412780000,"open":13034.999,"high":13036.648,"low":13034.524,"close":13036.586,"volume":0.00559999980032444},{"timestamp":1742412840000,"open":13037.117,"high":13037.148,"low":13033.524,"close":13034.617,"volume":0.005200000014156103},{"timestamp":1742412900000,"open":13034.148,"high":13034.999,"low":13027.555,"close":13028.524,"volume":0.008999999612569809},{"timestamp":1742412960000,"open":13029.179,"high":13032.555,"low":13027.999,"close":13032.555,"volume":0.00839999970048666},{"timestamp":1742413020000,"open":13033.024,"high":13037.117,"low":13031.999,"close":13037.117,"volume":0.007499999832361937},{"timestamp":1742413080000,"open":13036.524,"high":13040.586,"low":13035.024,"close":13038.999,"volume":0.00839999970048666},{"timestamp":1742413140000,"open":13038.117,"high":13039.999,"low":13035.555,"close":13037.086,"volume":0.00860000029206276},{"timestamp":1742413200000,"open":13036.679,"high":13037.999,"low":13034.117,"close":13036.617,"volume":0.00570000009611249},{"timestamp":1742413260000,"open":13036.499,"high":13040.179,"low":13035.679,"close":13039.055,"volume":0.005200000014156103},{"timestamp":1742413320000,"open":13038.586,"high":13040.679,"low":13036.524,"close":13037.648,"volume":0.0044999998062849045},{"timestamp":1742413380000,"open":13036.679,"high":13038.555,"low":13035.179,"close":13037.117,"volume":0.006200000178068876},{"timestamp":1742413440000,"open":13037.999,"high":13044.086,"low":13037.117,"close":13043.148,"volume":0.003700000001117587},{"timestamp":1742413500000,"open":13043.999,"high":13048.148,"low":13042.086,"close":13045.617,"volume":0.007799999788403511},{"timestamp":1742413560000,"open":13045.024,"high":13045.648,"low":13041.117,"close":13041.999,"volume":0.010300000198185444},{"timestamp":1742413620000,"open":13041.117,"high":13042.117,"low":13038.555,"close":13042.024,"volume":0.005499999970197678},{"timestamp":1742413680000,"open":13042.648,"high":13043.148,"low":13039.024,"close":13043.117,"volume":0.00430000014603138},{"timestamp":1742413740000,"open":13042.679,"high":13043.999,"low":13038.555,"close":13041.999,"volume":0.010599999688565731},{"timestamp":1742413800000,"open":13042.555,"high":13042.555,"low":13029.617,"close":13030.024,"volume":0.010700000450015068},{"timestamp":1742413860000,"open":13029.679,"high":13031.648,"low":13026.586,"close":13031.648,"volume":0.008500000461935997},{"timestamp":1742413920000,"open":13031.148,"high":13034.999,"low":13029.148,"close":13030.648,"volume":0.009399999864399433},{"timestamp":1742413980000,"open":13030.117,"high":13036.055,"low":13029.055,"close":13033.679,"volume":0.011699999682605267},{"timestamp":1742414040000,"open":13032.617,"high":13038.679,"low":13031.524,"close":13036.555,"volume":0.011699999682605267},{"timestamp":1742414100000,"open":13035.648,"high":13037.617,"low":13032.617,"close":13035.148,"volume":0.007799999788403511},{"timestamp":1742414160000,"open":13036.148,"high":13036.148,"low":13032.024,"close":13035.179,"volume":0.004600000102072954},{"timestamp":1742414220000,"open":13034.524,"high":13034.524,"low":13030.086,"close":13032.086,"volume":0.00839999970048666},{"timestamp":1742414280000,"open":13031.999,"high":13032.499,"low":13029.024,"close":13029.617,"volume":0.004699999932199717},{"timestamp":1742414340000,"open":13030.555,"high":13037.999,"low":13029.086,"close":13036.499,"volume":0.008100000210106373},{"timestamp":1742414400000,"open":13037.148,"high":13039.117,"low":13035.148,"close":13039.086,"volume":0.002899999963119626},{"timestamp":1742414460000,"open":13038.999,"high":13038.999,"low":13034.555,"close":13038.499,"volume":0.0044999998062849045},{"timestamp":1742414520000,"open":13037.999,"high":13042.024,"low":13037.999,"close":13039.524,"volume":0.0024999999441206455},{"timestamp":1742414580000,"open":13040.117,"high":13041.499,"low":13039.555,"close":13041.055,"volume":0.0020000000949949026},{"timestamp":1742414640000,"open":13040.648,"high":13041.179,"low":13039.524,"close":13041.179,"volume":0.0032999999821186066},{"timestamp":1742414700000,"open":13040.586,"high":13041.024,"low":13037.586,"close":13039.148,"volume":0.002099999925121665},{"timestamp":1742414760000,"open":13038.555,"high":13039.055,"low":13036.086,"close":13037.117,"volume":0.00139999995008111},{"timestamp":1742414820000,"open":13038.179,"high":13039.148,"low":13037.999,"close":13038.999,"volume":0.002300000051036477},{"timestamp":1742414880000,"open":13038.086,"high":13038.086,"low":13034.055,"close":13037.999,"volume":0.0024999999441206455},{"timestamp":1742415000000,"open":13036.024,"high":13036.524,"low":13034.148,"close":13034.499,"volume":0.00139999995008111},{"timestamp":1742415060000,"open":13033.679,"high":13035.024,"low":13033.024,"close":13033.524,"volume":0.0007999999797903001},{"timestamp":1742415120000,"open":13034.086,"high":13035.024,"low":13031.586,"close":13031.586,"volume":0.0020000000949949026},{"timestamp":1742415180000,"open":13032.179,"high":13033.086,"low":13031.179,"close":13031.524,"volume":0.0010999999940395355},{"timestamp":1742415240000,"open":13032.679,"high":13036.679,"low":13031.617,"close":13034.024,"volume":0.0019000000320374966},{"timestamp":1742415300000,"open":13034.617,"high":13035.586,"low":13034.499,"close":13034.499,"volume":0.00039999998989515007},{"timestamp":1742415360000,"open":13033.179,"high":13034.179,"low":13032.179,"close":13032.679,"volume":0.0012000000569969416},{"timestamp":1742415420000,"open":13032.148,"high":13034.055,"low":13031.617,"close":13032.148,"volume":0.0015999999595806003},{"timestamp":1742415480000,"open":13033.586,"high":13033.586,"low":13032.117,"close":13032.555,"volume":0.0008999999845400453},{"timestamp":1742415540000,"open":13032.148,"high":13032.999,"low":13031.617,"close":13032.024,"volume":0.000699999975040555},{"timestamp":1742415600000,"open":13032.617,"high":13032.999,"low":13032.055,"close":13032.055,"volume":0.0006000000284984708},{"timestamp":1742415660000,"open":13031.148,"high":13032.024,"low":13030.617,"close":13032.024,"volume":0.00039999998989515007},{"timestamp":1742415720000,"open":13031.999,"high":13031.999,"low":13029.679,"close":13029.679,"volume":0.0003000000142492354},{"timestamp":1742415780000,"open":13030.117,"high":13031.555,"low":13029.586,"close":13031.555,"volume":0.000699999975040555},{"timestamp":1742415840000,"open":13031.086,"high":13031.555,"low":13029.999,"close":13029.999,"volume":0.0005000000237487257},{"timestamp":1742415900000,"open":13029.086,"high":13030.148,"low":13029.086,"close":13030.055,"volume":0.0005000000237487257},{"timestamp":1742415960000,"open":13029.648,"high":13029.648,"low":13029.055,"close":13029.617,"volume":0.0003000000142492354},{"timestamp":1742416020000,"open":13029.117,"high":13030.499,"low":13029.055,"close":13030.086,"volume":0.0008999999845400453},{"timestamp":1742416080000,"open":13029.524,"high":13030.179,"low":13029.524,"close":13029.999,"volume":0.0003000000142492354},{"timestamp":1742416140000,"open":13028.999,"high":13030.555,"low":13028.999,"close":13030.555,"volume":0.00039999998989515007},{"timestamp":1742416200000,"open":13029.999,"high":13029.999,"low":13028.086,"close":13029.179,"volume":0.0010999999940395355},{"timestamp":1742416260000,"open":13028.499,"high":13028.499,"low":13027.586,"close":13028.499,"volume":0.0003000000142492354},{"timestamp":1742416320000,"open":13028.586,"high":13028.679,"low":13028.499,"close":13028.679,"volume":0.0003000000142492354},{"timestamp":1742416380000,"open":13028.024,"high":13028.117,"low":13027.617,"close":13027.999,"volume":0.0006000000284984708},{"timestamp":1742416440000,"open":13028.555,"high":13029.148,"low":13028.024,"close":13029.055,"volume":0.0010000000474974513},{"timestamp":1742416500000,"open":13029.555,"high":13029.555,"low":13028.555,"close":13029.055,"volume":0.0003000000142492354},{"timestamp":1742416560000,"open":13029.999,"high":13031.555,"low":13029.999,"close":13031.524,"volume":0.0006000000284984708},{"timestamp":1742416620000,"open":13031.148,"high":13031.148,"low":13031.148,"close":13031.148,"volume":0.00009999999747378752},{"timestamp":1742416680000,"open":13030.086,"high":13031.499,"low":13029.648,"close":13030.617,"volume":0.000699999975040555},{"timestamp":1742416740000,"open":13030.117,"high":13030.524,"low":13030.117,"close":13030.524,"volume":0.00019999999494757503},{"timestamp":1742416800000,"open":13030.086,"high":13030.999,"low":13030.086,"close":13030.148,"volume":0.0003000000142492354},{"timestamp":1742416860000,"open":13030.555,"high":13031.179,"low":13030.499,"close":13031.086,"volume":0.0006000000284984708},{"timestamp":1742416920000,"open":13030.555,"high":13030.999,"low":13030.024,"close":13030.617,"volume":0.000699999975040555},{"timestamp":1742416980000,"open":13030.024,"high":13031.999,"low":13030.024,"close":13031.086,"volume":0.0008999999845400453},{"timestamp":1742417040000,"open":13031.679,"high":13031.679,"low":13030.499,"close":13030.499,"volume":0.0003000000142492354},{"timestamp":1742417100000,"open":13029.999,"high":13030.024,"low":13029.055,"close":13029.648,"volume":0.0005000000237487257},{"timestamp":1742417160000,"open":13030.117,"high":13030.499,"low":13029.586,"close":13029.999,"volume":0.00039999998989515007},{"timestamp":1742417220000,"open":13029.148,"high":13029.617,"low":13029.148,"close":13029.617,"volume":0.00019999999494757503},{"timestamp":1742417280000,"open":13030.055,"high":13030.999,"low":13029.524,"close":13029.555,"volume":0.0010000000474974513},{"timestamp":1742417340000,"open":13030.086,"high":13030.086,"low":13028.999,"close":13029.024,"volume":0.0005000000237487257},{"timestamp":1742417400000,"open":13028.679,"high":13029.117,"low":13027.586,"close":13027.679,"volume":0.0010999999940395355},{"timestamp":1742417460000,"open":13028.117,"high":13028.117,"low":13028.117,"close":13028.117,"volume":0.00009999999747378752},{"timestamp":1742417520000,"open":13028.679,"high":13029.179,"low":13028.024,"close":13028.117,"volume":0.0010000000474974513},{"timestamp":1742417580000,"open":13027.617,"high":13029.086,"low":13027.617,"close":13028.586,"volume":0.00039999998989515007},{"timestamp":1742417640000,"open":13027.555,"high":13028.499,"low":13027.555,"close":13028.179,"volume":0.00039999998989515007},{"timestamp":1742417700000,"open":13027.524,"high":13028.499,"low":13027.055,"close":13027.055,"volume":0.0010000000474974513},{"timestamp":1742417760000,"open":13027.999,"high":13028.999,"low":13027.524,"close":13028.055,"volume":0.0017999999690800905},{"timestamp":1742417820000,"open":13027.679,"high":13028.617,"low":13026.055,"close":13026.555,"volume":0.0013000000035390258},{"timestamp":1742417880000,"open":13026.024,"high":13027.086,"low":13025.524,"close":13026.648,"volume":0.0015999999595806003},{"timestamp":1742417940000,"open":13027.086,"high":13027.086,"low":13025.555,"close":13027.086,"volume":0.0019000000320374966}]