[{"timestamp":1742346000000,"open":13620.673,"high":13624.775,"low":13612.52,"close":13614.999,"volume":0.0022219999227672815},{"timestamp":1742346060000,"open":13614.52,"high":13617.999,"low":13613.571,"close":13614.571,"volume":0.0011220000451430678},{"timestamp":1742346120000,"open":13615.775,"high":13615.775,"low":13609.469,"close":13609.52,"volume":0.0008580000139772892},{"timestamp":1742346180000,"open":13611.999,"high":13613.999,"low":13610.622,"close":13613.999,"volume":0.00037399999564513564},{"timestamp":1742346240000,"open":13612.673,"high":13615.979,"low":13612.469,"close":13612.469,"volume":0.000506000011228025},{"timestamp":1742346300000,"open":13612.52,"high":13613.999,"low":13610.469,"close":13611.724,"volume":0.0004180000105407089},{"timestamp":1742346360000,"open":13612.775,"high":13612.775,"low":13608.724,"close":13611.571,"volume":0.0002859999949578196},{"timestamp":1742346420000,"open":13612.979,"high":13612.979,"low":13611.52,"close":13611.52,"volume":0.00011000000085914508},{"timestamp":1742346480000,"open":13612.999,"high":13613.999,"low":13611.571,"close":13613.999,"volume":0.0001320000010309741},{"timestamp":1742346540000,"open":13613.775,"high":13614.622,"low":13612.775,"close":13612.775,"volume":0.0001539999939268455},{"timestamp":1742346600000,"open":13612.571,"high":13615.999,"low":13612.571,"close":13614.775,"volume":0.00022000000171829015},{"timestamp":1742346660000,"open":13615.826,"high":13615.826,"low":13612.622,"close":13612.622,"volume":0.00011000000085914508},{"timestamp":1742346720000,"open":13613.724,"high":13613.999,"low":13611.469,"close":13611.775,"volume":0.00017600000137463212},{"timestamp":1742346780000,"open":13611.775,"high":13612.999,"low":13610.673,"close":13611.52,"volume":0.0001320000010309741},{"timestamp":1742346840000,"open":13610.724,"high":13610.724,"low":13610.724,"close":13610.724,"volume":0.000022000000171829015},{"timestamp":1742346900000,"open":13609.469,"high":13614.999,"low":13608.571,"close":13612.673,"volume":0.0013200000394135714},{"timestamp":1742346960000,"open":13613.571,"high":13616.622,"low":13612.52,"close":13616.622,"volume":0.0004400000034365803},{"timestamp":1742347020000,"open":13615.826,"high":13618.469,"low":13614.571,"close":13617.571,"volume":0.0004400000034365803},{"timestamp":1742347080000,"open":13616.826,"high":13617.52,"low":13609.52,"close":13613.52,"volume":0.0009679999784566462},{"timestamp":1742347140000,"open":13613.826,"high":13615.775,"low":13613.469,"close":13613.469,"volume":0.00022000000171829015},{"timestamp":1742347200000,"open":13613.999,"high":13614.724,"low":13610.469,"close":13614.724,"volume":0.0007919999770820141},{"timestamp":1742347260000,"open":13611.877,"high":13615.999,"low":13610.52,"close":13614.673,"volume":0.000307999987853691},{"timestamp":1742347320000,"open":13613.979,"high":13620.928,"low":13613.469,"close":13619.999,"volume":0.000615999975707382},{"timestamp":1742347380000,"open":13617.469,"high":13620.673,"low":13614.469,"close":13618.673,"volume":0.0006600000197067857},{"timestamp":1742347440000,"open":13619.928,"high":13622.999,"low":13614.469,"close":13616.877,"volume":0.0015399999683722854},{"timestamp":1742347500000,"open":13615.826,"high":13615.826,"low":13611.469,"close":13614.571,"volume":0.0006820000126026571},{"timestamp":1742347560000,"open":13613.928,"high":13614.673,"low":13613.52,"close":13614.673,"volume":0.00011000000085914508},{"timestamp":1742347620000,"open":13614.979,"high":13615.571,"low":13611.469,"close":13611.979,"volume":0.000307999987853691},{"timestamp":1742347680000,"open":13611.52,"high":13613.999,"low":13610.571,"close":13613.999,"volume":0.00024199999461416155},{"timestamp":1742347740000,"open":13613.469,"high":13613.469,"low":13607.877,"close":13607.877,"volume":0.0006600000197067857},{"timestamp":1742347800000,"open":13606.673,"high":13639.999,"low":13598.673,"close":13636.469,"volume":0.005499999970197678},{"timestamp":1742347860000,"open":13636.724,"high":13650.877,"low":13623.571,"close":13626.877,"volume":0.004509999882429838},{"timestamp":1742347920000,"open":13626.571,"high":13644.622,"low":13626.571,"close":13637.673,"volume":0.00418000016361475},{"timestamp":1742347980000,"open":13638.826,"high":13658.999,"low":13637.979,"close":13654.877,"volume":0.004356000106781721},{"timestamp":1742348040000,"open":13655.979,"high":13666.724,"low":13654.52,"close":13657.979,"volume":0.0038060001097619534},{"timestamp":1742348100000,"open":13658.469,"high":13659.999,"low":13649.52,"close":13653.928,"volume":0.003145999973639846},{"timestamp":1742348160000,"open":13652.775,"high":13656.999,"low":13644.469,"close":13649.775,"volume":0.0037620000075548887},{"timestamp":1742348220000,"open":13648.673,"high":13650.999,"low":13623.826,"close":13624.52,"volume":0.004290000069886446},{"timestamp":1742348280000,"open":13623.469,"high":13630.999,"low":13619.724,"close":13625.469,"volume":0.004004000220447779},{"timestamp":1742348340000,"open":13625.775,"high":13625.775,"low":13613.571,"close":13615.571,"volume":0.0034759999252855778},{"timestamp":1742348400000,"open":13616.979,"high":13620.999,"low":13610.673,"close":13616.999,"volume":0.0026400000788271427},{"timestamp":1742348460000,"open":13614.571,"high":13627.999,"low":13613.877,"close":13618.877,"volume":0.003102000104263425},{"timestamp":1742348520000,"open":13618.469,"high":13630.571,"low":13614.622,"close":13629.469,"volume":0.0035639998968690634},{"timestamp":1742348580000,"open":13628.673,"high":13634.999,"low":13624.52,"close":13632.999,"volume":0.0034539999905973673},{"timestamp":1742348640000,"open":13632.877,"high":13650.724,"low":13628.928,"close":13646.775,"volume":0.0032339999452233315},{"timestamp":1742348700000,"open":13645.979,"high":13658.928,"low":13645.469,"close":13658.724,"volume":0.0034539999905973673},{"timestamp":1742348760000,"open":13659.571,"high":13675.928,"low":13659.571,"close":13675.928,"volume":0.0030360000673681498},{"timestamp":1742348820000,"open":13677.999,"high":13686.999,"low":13674.826,"close":13674.826,"volume":0.003541999962180853},{"timestamp":1742348880000,"open":13673.52,"high":13675.999,"low":13657.469,"close":13658.52,"volume":0.0040480000898242},{"timestamp":1742348940000,"open":13658.999,"high":13664.826,"low":13652.469,"close":13658.979,"volume":0.0036299999337643385},{"timestamp":1742349000000,"open":13657.826,"high":13660.999,"low":13647.622,"close":13648.622,"volume":0.00292599992826581},{"timestamp":1742349060000,"open":13648.877,"high":13650.999,"low":13634.826,"close":13638.469,"volume":0.0032999999821186066},{"timestamp":1742349120000,"open":13637.877,"high":13641.877,"low":13634.469,"close":13637.999,"volume":0.002662000013515353},{"timestamp":1742349180000,"open":13637.877,"high":13642.999,"low":13632.775,"close":13639.571,"volume":0.0031240000389516354},{"timestamp":1742349240000,"open":13640.724,"high":13640.928,"low":13631.673,"close":13635.622,"volume":0.003321999916806817},{"timestamp":1742349300000,"open":13634.775,"high":13635.928,"low":13627.52,"close":13632.571,"volume":0.0027280000504106283},{"timestamp":1742349360000,"open":13633.673,"high":13653.826,"low":13632.877,"close":13653.52,"volume":0.003102000104263425},{"timestamp":1742349420000,"open":13653.928,"high":13659.999,"low":13650.979,"close":13655.571,"volume":0.0032339999452233315},{"timestamp":1742349480000,"open":13654.775,"high":13661.999,"low":13652.622,"close":13653.622,"volume":0.0021780000533908606},{"timestamp":1742349540000,"open":13652.724,"high":13656.999,"low":13650.469,"close":13651.52,"volume":0.002662000013515353},{"timestamp":1742349600000,"open":13650.979,"high":13656.999,"low":13646.469,"close":13649.724,"volume":0.003387999953702092},{"timestamp":1742349660000,"open":13649.877,"high":13660.979,"low":13648.622,"close":13658.673,"volume":0.0025740000419318676},{"timestamp":1742349720000,"open":13658.826,"high":13659.826,"low":13647.673,"close":13648.52,"volume":0.0022440000902861357},{"timestamp":1742349780000,"open":13647.877,"high":13653.999,"low":13644.724,"close":13646.877,"volume":0.0029700000304728746},{"timestamp":1742349840000,"open":13645.979,"high":13652.979,"low":13645.571,"close":13652.622,"volume":0.0021120000164955854},{"timestamp":1742349900000,"open":13651.928,"high":13657.999,"low":13650.673,"close":13654.469,"volume":0.002309999894350767},{"timestamp":1742349960000,"open":13653.673,"high":13658.979,"low":13651.877,"close":13656.999,"volume":0.0023539999965578318},{"timestamp":1742350020000,"open":13656.724,"high":13661.999,"low":13656.469,"close":13661.469,"volume":0.001803999999538064},{"timestamp":1742350080000,"open":13660.673,"high":13661.999,"low":13655.52,"close":13659.469,"volume":0.001693999976851046},{"timestamp":1742350140000,"open":13658.571,"high":13660.999,"low":13655.928,"close":13659.469,"volume":0.0024419999681413174},{"timestamp":1742350200000,"open":13660.622,"high":13675.469,"low":13660.622,"close":13666.622,"volume":0.0033660000190138817},{"timestamp":1742350260000,"open":13665.826,"high":13679.571,"low":13665.52,"close":13673.826,"volume":0.001803999999538064},{"timestamp":1742350320000,"open":13672.979,"high":13672.979,"low":13663.673,"close":13665.724,"volume":0.0026179999113082886},{"timestamp":1742350380000,"open":13664.928,"high":13669.999,"low":13656.826,"close":13657.775,"volume":0.0026400000788271427},{"timestamp":1742350440000,"open":13658.775,"high":13667.826,"low":13657.52,"close":13662.469,"volume":0.0022440000902861357},{"timestamp":1742350500000,"open":13661.673,"high":13669.673,"low":13656.469,"close":13656.622,"volume":0.0026400000788271427},{"timestamp":1742350560000,"open":13657.52,"high":13657.999,"low":13649.469,"close":13651.928,"volume":0.002199999988079071},{"timestamp":1742350620000,"open":13650.877,"high":13651.775,"low":13644.469,"close":13646.928,"volume":0.002133999951183796},{"timestamp":1742350680000,"open":13645.928,"high":13653.469,"low":13643.877,"close":13651.877,"volume":0.0020459999796003103},{"timestamp":1742350740000,"open":13651.775,"high":13656.979,"low":13649.724,"close":13656.979,"volume":0.0022440000902861357},{"timestamp":1742350800000,"open":13655.622,"high":13655.999,"low":13650.622,"close":13655.826,"volume":0.0023980000987648964},{"timestamp":1742350860000,"open":13654.877,"high":13662.571,"low":13653.673,"close":13658.571,"volume":0.0018479999853298068},{"timestamp":1742350920000,"open":13657.622,"high":13661.999,"low":13655.52,"close":13658.928,"volume":0.0014959999825805426},{"timestamp":1742350980000,"open":13657.826,"high":13659.928,"low":13653.469,"close":13657.928,"volume":0.0015839999541640282},{"timestamp":1742351040000,"open":13657.999,"high":13660.999,"low":13655.571,"close":13657.52,"volume":0.0012100000167265534},{"timestamp":1742351100000,"open":13656.928,"high":13663.826,"low":13655.724,"close":13662.999,"volume":0.001474000047892332},{"timestamp":1742351160000,"open":13662.724,"high":13662.724,"low":13656.52,"close":13659.622,"volume":0.0012760000536218286},{"timestamp":1742351220000,"open":13660.775,"high":13669.999,"low":13660.622,"close":13667.928,"volume":0.0024419999681413174},{"timestamp":1742351280000,"open":13666.52,"high":13672.826,"low":13665.673,"close":13670.724,"volume":0.0014519999967887998},{"timestamp":1742351340000,"open":13669.877,"high":13675.877,"low":13668.571,"close":13672.724,"volume":0.0023320000618696213},{"timestamp":1742351400000,"open":13671.826,"high":13683.999,"low":13670.469,"close":13681.52,"volume":0.0015180000336840749},{"timestamp":1742351460000,"open":13681.928,"high":13685.999,"low":13680.469,"close":13682.52,"volume":0.0020459999796003103},{"timestamp":1742351520000,"open":13683.622,"high":13684.999,"low":13676.52,"close":13678.571,"volume":0.0018919999711215496},{"timestamp":1742351580000,"open":13679.622,"high":13680.999,"low":13676.469,"close":13677.52,"volume":0.0015180000336840749},{"timestamp":1742351640000,"open":13678.877,"high":13681.999,"low":13674.571,"close":13678.877,"volume":0.0018479999853298068},{"timestamp":1742351700000,"open":13677.673,"high":13677.877,"low":13672.673,"close":13673.877,"volume":0.0020459999796003103},{"timestamp":1742351760000,"open":13674.571,"high":13682.999,"low":13674.571,"close":13680.52,"volume":0.0015620000194758177},{"timestamp":1742351820000,"open":13681.775,"high":13688.775,"low":13678.571,"close":13685.999,"volume":0.0016720000421628356},{"timestamp":1742351880000,"open":13684.775,"high":13688.999,"low":13684.469,"close":13688.52,"volume":0.0015180000336840749},{"timestamp":1742351940000,"open":13687.724,"high":13687.999,"low":13683.571,"close":13684.826,"volume":0.0013200000394135714},{"timestamp":1742352000000,"open":13685.928,"high":13685.999,"low":13680.52,"close":13681.724,"volume":0.0012760000536218286},{"timestamp":1742352060000,"open":13680.877,"high":13684.999,"low":13679.469,"close":13682.826,"volume":0.001297999988310039},{"timestamp":1742352120000,"open":13683.673,"high":13690.52,"low":13683.673,"close":13690.52,"volume":0.0009899999713525176},{"timestamp":1742352180000,"open":13689.826,"high":13691.52,"low":13685.724,"close":13690.979,"volume":0.0019359999569132924},{"timestamp":1742352240000,"open":13691.469,"high":13714.999,"low":13690.469,"close":13712.724,"volume":0.0031240000389516354},{"timestamp":1742352300000,"open":13711.928,"high":13727.979,"low":13707.571,"close":13727.979,"volume":0.0031900000758469105},{"timestamp":1742352360000,"open":13728.724,"high":13736.877,"low":13721.673,"close":13727.979,"volume":0.0031679999083280563},{"timestamp":1742352420000,"open":13728.928,"high":13738.999,"low":13722.673,"close":13737.979,"volume":0.0030360000673681498},{"timestamp":1742352480000,"open":13738.571,"high":13744.826,"low":13734.469,"close":13736.724,"volume":0.0038060001097619534},{"timestamp":1742352540000,"open":13737.775,"high":13738.571,"low":13729.622,"close":13729.622,"volume":0.0018260000506415963},{"timestamp":1742352600000,"open":13730.877,"high":13731.999,"low":13712.673,"close":13714.622,"volume":0.002486000070348382},{"timestamp":1742352660000,"open":13714.571,"high":13717.999,"low":13707.52,"close":13708.469,"volume":0.0022879999596625566},{"timestamp":1742352720000,"open":13708.673,"high":13710.928,"low":13700.52,"close":13702.775,"volume":0.0021120000164955854},{"timestamp":1742352780000,"open":13702.571,"high":13705.999,"low":13699.469,"close":13704.622,"volume":0.002486000070348382},{"timestamp":1742352840000,"open":13705.877,"high":13710.673,"low":13704.469,"close":13707.979,"volume":0.001231999951414764},{"timestamp":1742352900000,"open":13708.571,"high":13710.469,"low":13704.52,"close":13704.775,"volume":0.0018260000506415963},{"timestamp":1742352960000,"open":13705.928,"high":13708.999,"low":13700.52,"close":13702.52,"volume":0.0019580000080168247},{"timestamp":1742353020000,"open":13703.928,"high":13706.999,"low":13700.775,"close":13700.775,"volume":0.0017819999484345317},{"timestamp":1742353080000,"open":13701.571,"high":13703.999,"low":13699.571,"close":13701.877,"volume":0.0022440000902861357},{"timestamp":1742353140000,"open":13702.673,"high":13708.571,"low":13701.877,"close":13708.571,"volume":0.0010999999940395355},{"timestamp":1742353200000,"open":13709.52,"high":13715.999,"low":13709.52,"close":13714.999,"volume":0.001803999999538064},{"timestamp":1742353260000,"open":13712.877,"high":13714.999,"low":13705.622,"close":13706.775,"volume":0.0019359999569132924},{"timestamp":1742353320000,"open":13706.724,"high":13708.775,"low":13704.571,"close":13705.979,"volume":0.001231999951414764},{"timestamp":1742353380000,"open":13706.52,"high":13708.999,"low":13701.826,"close":13702.928,"volume":0.001803999999538064},{"timestamp":1742353440000,"open":13703.928,"high":13712.52,"low":13702.979,"close":13707.775,"volume":0.0015620000194758177},{"timestamp":1742353500000,"open":13707.877,"high":13720.928,"low":13707.52,"close":13717.52,"volume":0.002090000081807375},{"timestamp":1742353560000,"open":13716.52,"high":13721.999,"low":13712.52,"close":13719.928,"volume":0.0023759999312460423},{"timestamp":1742353620000,"open":13719.622,"high":13724.999,"low":13717.469,"close":13719.775,"volume":0.002552000107243657},{"timestamp":1742353680000,"open":13720.724,"high":13720.724,"low":13711.622,"close":13712.724,"volume":0.001297999988310039},{"timestamp":1742353740000,"open":13713.724,"high":13717.999,"low":13710.571,"close":13715.52,"volume":0.002067999914288521},{"timestamp":1742353800000,"open":13714.571,"high":13717.999,"low":13710.52,"close":13711.979,"volume":0.0016499999910593033},{"timestamp":1742353860000,"open":13710.673,"high":13711.999,"low":13707.469,"close":13709.52,"volume":0.001693999976851046},{"timestamp":1742353920000,"open":13709.724,"high":13716.999,"low":13705.469,"close":13716.877,"volume":0.0017819999484345317},{"timestamp":1742353980000,"open":13717.979,"high":13728.999,"low":13717.469,"close":13724.52,"volume":0.002266000024974346},{"timestamp":1742354040000,"open":13723.877,"high":13730.999,"low":13722.571,"close":13726.673,"volume":0.0022440000902861357},{"timestamp":1742354100000,"open":13725.979,"high":13727.999,"low":13719.673,"close":13720.775,"volume":0.002266000024974346},{"timestamp":1742354160000,"open":13721.999,"high":13723.622,"low":13711.52,"close":13713.52,"volume":0.002595999976620078},{"timestamp":1742354220000,"open":13713.979,"high":13722.999,"low":13713.622,"close":13719.877,"volume":0.0022879999596625566},{"timestamp":1742354280000,"open":13718.52,"high":13725.928,"low":13714.571,"close":13715.928,"volume":0.0019580000080168247},{"timestamp":1742354340000,"open":13715.52,"high":13726.877,"low":13715.469,"close":13722.52,"volume":0.001914000022225082},{"timestamp":1742354400000,"open":13721.673,"high":13721.999,"low":13714.469,"close":13715.775,"volume":0.0018919999711215496},{"timestamp":1742354460000,"open":13715.999,"high":13715.999,"low":13704.775,"close":13704.775,"volume":0.0022219999227672815},{"timestamp":1742354520000,"open":13703.928,"high":13709.999,"low":13703.724,"close":13703.877,"volume":0.002133999951183796},{"timestamp":1742354580000,"open":13703.877,"high":13714.999,"low":13703.469,"close":13714.724,"volume":0.002133999951183796},{"timestamp":1742354640000,"open":13714.571,"high":13721.979,"low":13712.469,"close":13712.622,"volume":0.0018700000364333391},{"timestamp":1742354700000,"open":13712.469,"high":13712.999,"low":13708.469,"close":13709.469,"volume":0.0019359999569132924},{"timestamp":1742354760000,"open":13708.877,"high":13711.724,"low":13704.52,"close":13711.724,"volume":0.002067999914288521},{"timestamp":1742354820000,"open":13712.775,"high":13719.999,"low":13712.775,"close":13719.622,"volume":0.002662000013515353},{"timestamp":1742354880000,"open":13720.826,"high":13720.999,"low":13717.52,"close":13717.571,"volume":0.0015399999683722854},{"timestamp":1742354940000,"open":13716.52,"high":13717.999,"low":13713.571,"close":13714.877,"volume":0.0019580000080168247},{"timestamp":1742355000000,"open":13714.928,"high":13717.979,"low":13713.52,"close":13716.673,"volume":0.0008360000210814178},{"timestamp":1742355060000,"open":13717.999,"high":13717.999,"low":13714.469,"close":13715.52,"volume":0.000307999987853691},{"timestamp":1742355120000,"open":13717.999,"high":13718.999,"low":13714.571,"close":13718.999,"volume":0.0005719999899156392},{"timestamp":1742355180000,"open":13716.52,"high":13719.622,"low":13716.52,"close":13718.52,"volume":0.00033000000985339284},{"timestamp":1742355240000,"open":13718.999,"high":13720.999,"low":13715.469,"close":13716.724,"volume":0.000506000011228025},{"timestamp":1742355300000,"open":13715.877,"high":13717.999,"low":13715.571,"close":13716.673,"volume":0.0005280000041238964},{"timestamp":1742355360000,"open":13716.469,"high":13717.999,"low":13716.469,"close":13717.622,"volume":0.00035200000274926424},{"timestamp":1742355420000,"open":13718.52,"high":13718.999,"low":13715.571,"close":13717.622,"volume":0.00024199999461416155},{"timestamp":1742355480000,"open":13716.775,"high":13716.877,"low":13713.469,"close":13713.928,"volume":0.00019799999427050352},{"timestamp":1742355540000,"open":13714.622,"high":13714.775,"low":13712.571,"close":13713.724,"volume":0.00019799999427050352},{"timestamp":1742355600000,"open":13714.877,"high":13718.469,"low":13714.469,"close":13717.571,"volume":0.000307999987853691},{"timestamp":1742355660000,"open":13716.724,"high":13718.999,"low":13714.622,"close":13717.999,"volume":0.0004839999892283231},{"timestamp":1742355720000,"open":13716.469,"high":13719.928,"low":13716.469,"close":13719.775,"volume":0.00035200000274926424},{"timestamp":1742355780000,"open":13718.469,"high":13721.999,"low":13718.469,"close":13721.622,"volume":0.00035200000274926424},{"timestamp":1742355840000,"open":13720.724,"high":13720.724,"low":13718.775,"close":13719.673,"volume":0.00008800000068731606},{"timestamp":1742355900000,"open":13720.724,"high":13720.877,"low":13719.571,"close":13719.571,"volume":0.00011000000085914508},{"timestamp":1742355960000,"open":13715.877,"high":13718.571,"low":13708.469,"close":13708.724,"volume":0.0009459999855607748},{"timestamp":1742356020000,"open":13707.826,"high":13710.724,"low":13705.469,"close":13707.673,"volume":0.0008140000281855464},{"timestamp":1742356080000,"open":13706.469,"high":13710.999,"low":13706.469,"close":13709.826,"volume":0.00037399999564513564},{"timestamp":1742356140000,"open":13709.826,"high":13712.775,"low":13709.571,"close":13711.622,"volume":0.0004400000034365803},{"timestamp":1742356200000,"open":13712.571,"high":13714.928,"low":13711.622,"close":13714.928,"volume":0.0004180000105407089},{"timestamp":1742356260000,"open":13713.979,"high":13714.999,"low":13706.826,"close":13710.724,"volume":0.0006600000197067857},{"timestamp":1742356320000,"open":13709.979,"high":13710.826,"low":13709.571,"close":13709.571,"volume":0.00022000000171829015},{"timestamp":1742356380000,"open":13708.826,"high":13709.928,"low":13703.571,"close":13705.673,"volume":0.0004180000105407089},{"timestamp":1742356440000,"open":13705.877,"high":13710.724,"low":13705.673,"close":13710.469,"volume":0.0005939999828115106},{"timestamp":1742356500000,"open":13706.775,"high":13709.775,"low":13706.775,"close":13709.775,"volume":0.00008800000068731606},{"timestamp":1742356560000,"open":13703.622,"high":13706.979,"low":13700.52,"close":13701.928,"volume":0.0005499999970197678},{"timestamp":1742356620000,"open":13702.826,"high":13707.999,"low":13695.571,"close":13698.724,"volume":0.0010339999571442604},{"timestamp":1742356680000,"open":13700.999,"high":13703.622,"low":13695.724,"close":13699.979,"volume":0.001297999988310039},{"timestamp":1742356740000,"open":13698.826,"high":13701.999,"low":13695.52,"close":13700.979,"volume":0.0015180000336840749},{"timestamp":1742356800000,"open":13699.571,"high":13699.571,"low":13691.52,"close":13695.52,"volume":0.0005939999828115106},{"timestamp":1742356860000,"open":13695.775,"high":13699.571,"low":13695.775,"close":13698.877,"volume":0.0002640000020619482},{"timestamp":1742357100000,"open":13697.52,"high":13697.52,"low":13697.52,"close":13697.52,"volume":0.000022000000171829015},{"timestamp":1742357160000,"open":13698.724,"high":13699.724,"low":13698.571,"close":13699.724,"volume":0.00008800000068731606},{"timestamp":1742357220000,"open":13699.826,"high":13701.469,"low":13699.724,"close":13700.469,"volume":0.00022000000171829015},{"timestamp":1742357340000,"open":13701.724,"high":13701.724,"low":13701.724,"close":13701.724,"volume":0.000022000000171829015},{"timestamp":1742357400000,"open":13700.928,"high":13701.775,"low":13700.469,"close":13701.775,"volume":0.00006600000051548705},{"timestamp":1742357640000,"open":13701.52,"high":13703.775,"low":13701.52,"close":13703.775,"volume":0.00008800000068731606},{"timestamp":1742357760000,"open":13702.622,"high":13702.622,"low":13702.622,"close":13702.622,"volume":0.000022000000171829015},{"timestamp":1742357880000,"open":13703.775,"high":13704.775,"low":13703.571,"close":13704.775,"volume":0.00006600000051548705},{"timestamp":1742357940000,"open":13703.469,"high":13703.469,"low":13702.622,"close":13702.622,"volume":0.00004400000034365803},{"timestamp":1742358000000,"open":13702.999,"high":13702.999,"low":13700.979,"close":13700.979,"volume":0.00004400000034365803},{"timestamp":1742358060000,"open":13700.52,"high":13701.724,"low":13700.52,"close":13700.877,"volume":0.00008800000068731606},{"timestamp":1742358180000,"open":13699.877,"high":13699.877,"low":13697.622,"close":13697.775,"volume":0.00008800000068731606},{"timestamp":1742358240000,"open":13696.724,"high":13697.999,"low":13696.724,"close":13697.999,"volume":0.00006600000051548705},{"timestamp":1742358300000,"open":13697.826,"high":13698.622,"low":13697.622,"close":13698.622,"volume":0.00008800000068731606},{"timestamp":1742358360000,"open":13697.775,"high":13699.999,"low":13697.622,"close":13698.826,"volume":0.0001320000010309741},{"timestamp":1742358420000,"open":13697.724,"high":13699.999,"low":13697.673,"close":13699.622,"volume":0.0001539999939268455},{"timestamp":1742358480000,"open":13698.571,"high":13698.571,"low":13698.571,"close":13698.571,"volume":0.000022000000171829015},{"timestamp":1742358540000,"open":13698.673,"high":13698.928,"low":13698.673,"close":13698.928,"volume":0.00004400000034365803},{"timestamp":1742358600000,"open":13699.979,"high":13699.979,"low":13699.979,"close":13699.979,"volume":0.000022000000171829015},{"timestamp":1742358720000,"open":13698.928,"high":13698.928,"low":13698.928,"close":13698.928,"volume":0.000022000000171829015},{"timestamp":1742358900000,"open":13700.999,"high":13700.999,"low":13700.999,"close":13700.999,"volume":0.000022000000171829015},{"timestamp":1742358960000,"open":13698.469,"high":13698.469,"low":13698.469,"close":13698.469,"volume":0.000022000000171829015},{"timestamp":1742359140000,"open":13700.999,"high":13700.999,"low":13698.622,"close":13698.622,"volume":0.00011000000085914508},{"timestamp":1742359200000,"open":13699.928,"high":13699.928,"low":13695.571,"close":13695.622,"volume":0.0004619999963324517},{"timestamp":1742359260000,"open":13696.622,"high":13696.622,"low":13696.622,"close":13696.622,"volume":0.000022000000171829015},{"timestamp":1742359320000,"open":13697.571,"high":13697.571,"low":13697.571,"close":13697.571,"volume":0.000022000000171829015},{"timestamp":1742359380000,"open":13699.928,"high":13699.928,"low":13699.571,"close":13699.724,"volume":0.00006600000051548705},{"timestamp":1742359440000,"open":13700.999,"high":13700.999,"low":13698.622,"close":13698.622,"volume":0.00011000000085914508},{"timestamp":1742359500000,"open":13699.979,"high":13700.622,"low":13699.979,"close":13700.622,"volume":0.00004400000034365803},{"timestamp":1742359560000,"open":13701.724,"high":13701.724,"low":13701.724,"close":13701.724,"volume":0.000022000000171829015},{"timestamp":1742359620000,"open":13700.469,"high":13701.979,"low":13700.469,"close":13701.979,"volume":0.00008800000068731606},{"timestamp":1742359680000,"open":13701.571,"high":13705.999,"low":13701.571,"close":13705.999,"volume":0.00022000000171829015},{"timestamp":1742359740000,"open":13704.469,"high":13704.999,"low":13703.673,"close":13703.673,"volume":0.00011000000085914508},{"timestamp":1742359800000,"open":13705.999,"high":13705.999,"low":13703.877,"close":13703.877,"volume":0.00004400000034365803},{"timestamp":1742359860000,"open":13702.928,"high":13703.724,"low":13702.877,"close":13703.724,"volume":0.00006600000051548705},{"timestamp":1742359920000,"open":13704.826,"high":13704.826,"low":13704.826,"close":13704.826,"volume":0.000022000000171829015},{"timestamp":1742359980000,"open":13703.928,"high":13703.928,"low":13703.928,"close":13703.928,"volume":0.000022000000171829015},{"timestamp":1742360100000,"open":13704.52,"high":13704.52,"low":13703.979,"close":13703.979,"volume":0.00004400000034365803},{"timestamp":1742360220000,"open":13704.775,"high":13704.775,"low":13704.775,"close":13704.775,"volume":0.000022000000171829015},{"timestamp":1742360280000,"open":13703.52,"high":13703.52,"low":13703.52,"close":13703.52,"volume":0.000022000000171829015},{"timestamp":1742360340000,"open":13704.826,"high":13704.826,"low":13704.826,"close":13704.826,"volume":0.000022000000171829015},{"timestamp":1742360400000,"open":13703.826,"high":13708.999,"low":13698.622,"close":13705.826,"volume":0.0035860000643879175},{"timestamp":1742360460000,"open":13706.979,"high":13711.928,"low":13701.52,"close":13704.928,"volume":0.0031240000389516354},{"timestamp":1742360520000,"open":13703.469,"high":13708.928,"low":13698.673,"close":13700.724,"volume":0.003145999973639846},{"timestamp":1742360580000,"open":13700.877,"high":13715.999,"low":13700.469,"close":13712.622,"volume":0.002090000081807375},{"timestamp":1742360640000,"open":13714.775,"high":13732.469,"low":13714.775,"close":13722.979,"volume":0.0025080000050365925},{"timestamp":1742360700000,"open":13722.928,"high":13731.999,"low":13720.469,"close":13729.724,"volume":0.0030139998998492956},{"timestamp":1742360760000,"open":13729.673,"high":13735.999,"low":13724.877,"close":13728.999,"volume":0.0027280000504106283},{"timestamp":1742360820000,"open":13727.571,"high":13735.999,"low":13727.52,"close":13734.826,"volume":0.002133999951183796},{"timestamp":1742360880000,"open":13734.999,"high":13743.999,"low":13733.469,"close":13743.999,"volume":0.0021559998858720064},{"timestamp":1742360940000,"open":13741.52,"high":13757.999,"low":13741.52,"close":13756.469,"volume":0.0027940000873059034},{"timestamp":1742361000000,"open":13756.928,"high":13767.999,"low":13756.928,"close":13764.724,"volume":0.0026179999113082886},{"timestamp":1742361060000,"open":13763.673,"high":13767.999,"low":13761.571,"close":13764.52,"volume":0.002067999914288521},{"timestamp":1742361120000,"open":13763.928,"high":13774.999,"low":13763.928,"close":13773.673,"volume":0.0020240000449121},{"timestamp":1742361180000,"open":13772.469,"high":13779.673,"low":13770.469,"close":13771.673,"volume":0.0021559998858720064},{"timestamp":1742361240000,"open":13771.877,"high":13775.999,"low":13768.469,"close":13774.775,"volume":0.002595999976620078},{"timestamp":1742361300000,"open":13775.999,"high":13796.979,"low":13773.724,"close":13794.826,"volume":0.0030360000673681498},{"timestamp":1742361360000,"open":13793.673,"high":13793.999,"low":13780.52,"close":13787.826,"volume":0.0035200000274926424},{"timestamp":1742361420000,"open":13786.622,"high":13788.52,"low":13774.52,"close":13782.673,"volume":0.0029039999935775995},{"timestamp":1742361480000,"open":13781.724,"high":13785.999,"low":13776.877,"close":13781.571,"volume":0.003607999999076128},{"timestamp":1742361540000,"open":13782.673,"high":13785.999,"low":13773.52,"close":13774.52,"volume":0.002859999891370535},{"timestamp":1742361600000,"open":13775.979,"high":13776.999,"low":13768.622,"close":13771.52,"volume":0.0031679999083280563},{"timestamp":1742361660000,"open":13770.622,"high":13774.826,"low":13765.571,"close":13772.877,"volume":0.0034539999905973673},{"timestamp":1742361720000,"open":13771.928,"high":13775.469,"low":13765.469,"close":13775.469,"volume":0.002662000013515353},{"timestamp":1742361780000,"open":13776.979,"high":13780.979,"low":13764.877,"close":13764.979,"volume":0.002463999902829528},{"timestamp":1742361840000,"open":13765.877,"high":13772.999,"low":13764.673,"close":13769.775,"volume":0.0030799999367445707},{"timestamp":1742361900000,"open":13769.52,"high":13770.469,"low":13760.622,"close":13764.724,"volume":0.0030580000020563602},{"timestamp":1742361960000,"open":13765.877,"high":13773.826,"low":13761.571,"close":13764.673,"volume":0.0029700000304728746},{"timestamp":1742362020000,"open":13765.928,"high":13766.622,"low":13756.673,"close":13756.979,"volume":0.0026839999482035637},{"timestamp":1742362080000,"open":13755.775,"high":13768.999,"low":13755.469,"close":13767.826,"volume":0.0029700000304728746},{"timestamp":1742362140000,"open":13766.52,"high":13768.877,"low":13761.52,"close":13762.622,"volume":0.0023320000618696213},{"timestamp":1742362200000,"open":13762.826,"high":13765.999,"low":13760.469,"close":13763.877,"volume":0.0026179999113082886},{"timestamp":1742362260000,"open":13764.877,"high":13768.877,"low":13762.571,"close":13764.775,"volume":0.0021780000533908606},{"timestamp":1742362320000,"open":13763.877,"high":13767.999,"low":13759.469,"close":13760.469,"volume":0.002420000033453107},{"timestamp":1742362380000,"open":13759.673,"high":13765.999,"low":13759.52,"close":13761.999,"volume":0.0017600000137463212},{"timestamp":1742362440000,"open":13759.979,"high":13759.979,"low":13742.52,"close":13742.52,"volume":0.0022219999227672815},{"timestamp":1742362500000,"open":13743.571,"high":13746.826,"low":13734.724,"close":13738.928,"volume":0.0027940000873059034},{"timestamp":1742362560000,"open":13738.724,"high":13739.999,"low":13730.928,"close":13731.979,"volume":0.0020020001102238894},{"timestamp":1742362620000,"open":13730.724,"high":13739.999,"low":13724.622,"close":13733.826,"volume":0.0031900000758469105},{"timestamp":1742362680000,"open":13733.622,"high":13735.999,"low":13729.469,"close":13732.622,"volume":0.002662000013515353},{"timestamp":1742362740000,"open":13732.52,"high":13736.999,"low":13727.826,"close":13728.52,"volume":0.0015839999541640282},{"timestamp":1742362800000,"open":13727.826,"high":13730.877,"low":13720.775,"close":13725.877,"volume":0.002133999951183796},{"timestamp":1742362860000,"open":13727.826,"high":13731.999,"low":13724.724,"close":13728.877,"volume":0.0017819999484345317},{"timestamp":1742362920000,"open":13727.469,"high":13730.999,"low":13725.469,"close":13727.999,"volume":0.001474000047892332},{"timestamp":1742362980000,"open":13727.775,"high":13729.999,"low":13724.571,"close":13727.928,"volume":0.001803999999538064},{"timestamp":1742363040000,"open":13727.877,"high":13730.999,"low":13724.52,"close":13725.724,"volume":0.0016280000563710928},{"timestamp":1742363100000,"open":13725.673,"high":13730.724,"low":13721.775,"close":13727.571,"volume":0.002266000024974346},{"timestamp":1742363160000,"open":13726.979,"high":13729.999,"low":13722.673,"close":13722.673,"volume":0.0018260000506415963},{"timestamp":1742363220000,"open":13721.775,"high":13724.999,"low":13718.622,"close":13718.622,"volume":0.0020020001102238894},{"timestamp":1742363280000,"open":13720.999,"high":13726.724,"low":13718.775,"close":13725.673,"volume":0.0014959999825805426},{"timestamp":1742363340000,"open":13724.877,"high":13726.999,"low":13722.52,"close":13725.622,"volume":0.0013419999741017818},{"timestamp":1742363400000,"open":13725.877,"high":13728.999,"low":13723.469,"close":13725.826,"volume":0.0018919999711215496},{"timestamp":1742363460000,"open":13724.877,"high":13729.999,"low":13720.775,"close":13723.877,"volume":0.0018260000506415963},{"timestamp":1742363520000,"open":13724.826,"high":13725.999,"low":13716.826,"close":13718.877,"volume":0.0009679999784566462},{"timestamp":1742363580000,"open":13719.999,"high":13723.999,"low":13715.52,"close":13716.979,"volume":0.002706000115722418},{"timestamp":1742363640000,"open":13716.826,"high":13727.999,"low":13716.775,"close":13722.928,"volume":0.002486000070348382},{"timestamp":1742363700000,"open":13722.724,"high":13730.826,"low":13719.469,"close":13726.877,"volume":0.002463999902829528},{"timestamp":1742363760000,"open":13725.622,"high":13726.673,"low":13719.622,"close":13721.673,"volume":0.0017160000279545784},{"timestamp":1742363820000,"open":13721.826,"high":13725.826,"low":13719.724,"close":13722.673,"volume":0.0025080000050365925},{"timestamp":1742363880000,"open":13722.469,"high":13723.999,"low":13716.622,"close":13720.724,"volume":0.0013200000394135714},{"timestamp":1742363940000,"open":13720.826,"high":13725.999,"low":13720.469,"close":13721.979,"volume":0.0015399999683722854},{"timestamp":1742364000000,"open":13720.673,"high":13724.999,"low":13718.724,"close":13722.469,"volume":0.0017600000137463212},{"timestamp":1742364060000,"open":13721.826,"high":13724.999,"low":13714.52,"close":13718.52,"volume":0.0019359999569132924},{"timestamp":1742364120000,"open":13719.877,"high":13723.928,"low":13717.469,"close":13722.622,"volume":0.0016060000052675605},{"timestamp":1742364180000,"open":13721.571,"high":13726.999,"low":13721.469,"close":13724.622,"volume":0.001297999988310039},{"timestamp":1742364240000,"open":13724.928,"high":13730.999,"low":13724.928,"close":13730.999,"volume":0.0016280000563710928},{"timestamp":1742364300000,"open":13728.469,"high":13734.999,"low":13728.469,"close":13731.979,"volume":0.0011879999656230211},{"timestamp":1742364360000,"open":13730.673,"high":13730.673,"low":13723.775,"close":13724.999,"volume":0.0018700000364333391},{"timestamp":1742364420000,"open":13724.979,"high":13727.999,"low":13723.622,"close":13726.826,"volume":0.0010999999940395355},{"timestamp":1742364480000,"open":13725.724,"high":13727.826,"low":13713.571,"close":13713.571,"volume":0.0015180000336840749},{"timestamp":1742364540000,"open":13714.469,"high":13724.999,"low":13714.469,"close":13722.928,"volume":0.0017160000279545784},{"timestamp":1742364600000,"open":13721.826,"high":13727.979,"low":13721.826,"close":13727.469,"volume":0.0012100000167265534},{"timestamp":1742364660000,"open":13726.877,"high":13726.928,"low":13722.877,"close":13724.928,"volume":0.0011439999798312783},{"timestamp":1742364720000,"open":13723.622,"high":13728.52,"low":13723.52,"close":13725.622,"volume":0.0013859999598935246},{"timestamp":1742364780000,"open":13726.571,"high":13728.622,"low":13725.469,"close":13725.673,"volume":0.0008360000210814178},{"timestamp":1742364840000,"open":13726.826,"high":13726.928,"low":13723.469,"close":13724.622,"volume":0.0009239999926649034},{"timestamp":1742364900000,"open":13723.469,"high":13727.999,"low":13719.469,"close":13721.622,"volume":0.0012760000536218286},{"timestamp":1742364960000,"open":13722.999,"high":13723.826,"low":13718.571,"close":13721.999,"volume":0.001297999988310039},{"timestamp":1742365020000,"open":13719.673,"high":13719.673,"low":13709.826,"close":13713.571,"volume":0.001408000010997057},{"timestamp":1742365080000,"open":13713.775,"high":13717.999,"low":13711.469,"close":13713.928,"volume":0.0018700000364333391},{"timestamp":1742365140000,"open":13712.571,"high":13726.999,"low":13712.469,"close":13725.673,"volume":0.0027280000504106283},{"timestamp":1742365200000,"open":13725.979,"high":13727.999,"low":13723.571,"close":13726.979,"volume":0.0016720000421628356},{"timestamp":1742365260000,"open":13725.928,"high":13730.999,"low":13724.622,"close":13728.52,"volume":0.0011660000309348106},{"timestamp":1742365320000,"open":13728.571,"high":13734.999,"low":13728.571,"close":13730.724,"volume":0.001693999976851046},{"timestamp":1742365380000,"open":13729.673,"high":13731.999,"low":13727.52,"close":13731.724,"volume":0.001474000047892332},{"timestamp":1742365440000,"open":13732.673,"high":13737.999,"low":13731.571,"close":13734.775,"volume":0.0016499999910593033},{"timestamp":1742365500000,"open":13733.622,"high":13737.999,"low":13731.469,"close":13735.928,"volume":0.0014519999967887998},{"timestamp":1742365560000,"open":13736.877,"high":13736.877,"low":13731.52,"close":13733.999,"volume":0.0009459999855607748},{"timestamp":1742365620000,"open":13731.775,"high":13734.999,"low":13731.775,"close":13734.469,"volume":0.0008140000281855464},{"timestamp":1742365680000,"open":13735.622,"high":13737.999,"low":13731.775,"close":13732.877,"volume":0.0009679999784566462},{"timestamp":1742365740000,"open":13731.979,"high":13735.775,"low":13730.469,"close":13734.673,"volume":0.0008580000139772892},{"timestamp":1742365800000,"open":13733.724,"high":13740.999,"low":13732.52,"close":13733.928,"volume":0.0016060000052675605},{"timestamp":1742365860000,"open":13732.52,"high":13739.999,"low":13731.571,"close":13735.52,"volume":0.0011879999656230211},{"timestamp":1742365920000,"open":13736.775,"high":13738.979,"low":13729.469,"close":13735.999,"volume":0.00101200002245605},{"timestamp":1742365980000,"open":13733.724,"high":13734.673,"low":13726.469,"close":13728.979,"volume":0.0015839999541640282},{"timestamp":1742366040000,"open":13729.571,"high":13733.999,"low":13728.469,"close":13730.724,"volume":0.0007699999841861427},{"timestamp":1742366100000,"open":13731.52,"high":13738.999,"low":13731.52,"close":13735.571,"volume":0.0014959999825805426},{"timestamp":1742366160000,"open":13735.571,"high":13738.622,"low":13732.469,"close":13733.469,"volume":0.0015399999683722854},{"timestamp":1742366220000,"open":13733.928,"high":13737.999,"low":13729.469,"close":13731.999,"volume":0.0010560000082477927},{"timestamp":1742366280000,"open":13729.469,"high":13731.724,"low":13728.469,"close":13729.775,"volume":0.0004400000034365803},{"timestamp":1742366340000,"open":13730.673,"high":13730.673,"low":13725.469,"close":13725.469,"volume":0.000307999987853691},{"timestamp":1742366400000,"open":13724.724,"high":13725.469,"low":13716.775,"close":13717.775,"volume":0.0012760000536218286},{"timestamp":1742366460000,"open":13718.469,"high":13721.999,"low":13714.571,"close":13716.469,"volume":0.0007699999841861427},{"timestamp":1742366520000,"open":13717.52,"high":13720.826,"low":13716.52,"close":13717.826,"volume":0.000901999999769032},{"timestamp":1742366580000,"open":13717.52,"high":13730.826,"low":13717.52,"close":13728.775,"volume":0.0012760000536218286},{"timestamp":1742366640000,"open":13729.469,"high":13738.979,"low":13728.571,"close":13735.928,"volume":0.0012760000536218286},{"timestamp":1742366700000,"open":13734.571,"high":13739.999,"low":13734.571,"close":13737.469,"volume":0.0009899999713525176},{"timestamp":1742366760000,"open":13738.877,"high":13745.775,"low":13738.52,"close":13743.979,"volume":0.0009899999713525176},{"timestamp":1742366820000,"open":13745.999,"high":13745.999,"low":13739.673,"close":13739.673,"volume":0.0012760000536218286},{"timestamp":1742366880000,"open":13738.571,"high":13742.999,"low":13736.877,"close":13739.775,"volume":0.001297999988310039},{"timestamp":1742366940000,"open":13739.775,"high":13741.999,"low":13737.571,"close":13738.622,"volume":0.001474000047892332},{"timestamp":1742367000000,"open":13739.724,"high":13742.571,"low":13737.469,"close":13737.571,"volume":0.0009899999713525176},{"timestamp":1742367060000,"open":13736.724,"high":13737.775,"low":13733.622,"close":13734.52,"volume":0.0007040000054985285},{"timestamp":1742367120000,"open":13735.775,"high":13736.999,"low":13731.571,"close":13732.469,"volume":0.0009459999855607748},{"timestamp":1742367180000,"open":13735.999,"high":13735.999,"low":13731.673,"close":13732.775,"volume":0.0012760000536218286},{"timestamp":1742367240000,"open":13731.571,"high":13734.469,"low":13729.52,"close":13732.52,"volume":0.000901999999769032},{"timestamp":1742367300000,"open":13732.775,"high":13737.724,"low":13731.571,"close":13735.877,"volume":0.000506000011228025},{"timestamp":1742367360000,"open":13735.622,"high":13741.775,"low":13735.469,"close":13738.724,"volume":0.0008360000210814178},{"timestamp":1742367420000,"open":13737.571,"high":13741.999,"low":13736.571,"close":13741.622,"volume":0.0004619999963324517},{"timestamp":1742367480000,"open":13741.979,"high":13747.979,"low":13740.469,"close":13747.928,"volume":0.000506000011228025},{"timestamp":1742367540000,"open":13745.622,"high":13750.826,"low":13745.52,"close":13749.52,"volume":0.000506000011228025},{"timestamp":1742367600000,"open":13744.673,"high":13747.999,"low":13736.52,"close":13736.571,"volume":0.0014299999456852674},{"timestamp":1742367660000,"open":13736.724,"high":13741.999,"low":13734.724,"close":13736.877,"volume":0.0012100000167265534},{"timestamp":1742367720000,"open":13737.673,"high":13737.928,"low":13734.52,"close":13734.775,"volume":0.00022000000171829015},{"timestamp":1742367780000,"open":13735.52,"high":13743.999,"low":13735.52,"close":13741.775,"volume":0.0004180000105407089},{"timestamp":1742367840000,"open":13740.928,"high":13742.999,"low":13739.622,"close":13741.979,"volume":0.0002640000020619482},{"timestamp":1742367900000,"open":13740.826,"high":13742.724,"low":13740.826,"close":13741.775,"volume":0.0001320000010309741},{"timestamp":1742367960000,"open":13742.979,"high":13744.928,"low":13741.673,"close":13743.877,"volume":0.00019799999427050352},{"timestamp":1742368020000,"open":13744.979,"high":13745.469,"low":13743.724,"close":13743.979,"volume":0.0001320000010309741},{"timestamp":1742368080000,"open":13744.928,"high":13745.979,"low":13743.469,"close":13745.979,"volume":0.0001320000010309741},{"timestamp":1742368140000,"open":13745.999,"high":13745.999,"low":13743.571,"close":13744.469,"volume":0.0001539999939268455},{"timestamp":1742368200000,"open":13743.979,"high":13746.999,"low":13743.979,"close":13746.673,"volume":0.00022000000171829015},{"timestamp":1742368260000,"open":13745.52,"high":13747.571,"low":13745.52,"close":13746.826,"volume":0.00022000000171829015},{"timestamp":1742368320000,"open":13745.877,"high":13746.928,"low":13743.979,"close":13746.52,"volume":0.0005719999899156392},{"timestamp":1742368380000,"open":13745.979,"high":13746.775,"low":13740.826,"close":13742.673,"volume":0.0006380000268109143},{"timestamp":1742368440000,"open":13741.724,"high":13746.877,"low":13740.52,"close":13746.877,"volume":0.0004839999892283231},{"timestamp":1742368500000,"open":13745.979,"high":13747.999,"low":13744.469,"close":13747.469,"volume":0.0001320000010309741},{"timestamp":1742368560000,"open":13748.999,"high":13748.999,"low":13747.571,"close":13747.571,"volume":0.00004400000034365803},{"timestamp":1742368620000,"open":13746.877,"high":13747.877,"low":13745.571,"close":13745.775,"volume":0.00017600000137463212},{"timestamp":1742368680000,"open":13744.571,"high":13745.469,"low":13744.52,"close":13745.469,"volume":0.00008800000068731606},{"timestamp":1742368740000,"open":13746.469,"high":13746.469,"low":13746.469,"close":13746.469,"volume":0.000022000000171829015},{"timestamp":1742368800000,"open":13746.826,"high":13749.826,"low":13746.826,"close":13748.673,"volume":0.0001539999939268455},{"timestamp":1742368920000,"open":13747.469,"high":13747.999,"low":13746.469,"close":13747.999,"volume":0.00006600000051548705},{"timestamp":1742368980000,"open":13745.724,"high":13747.571,"low":13745.724,"close":13747.571,"volume":0.00008800000068731606},{"timestamp":1742369040000,"open":13746.775,"high":13747.673,"low":13746.469,"close":13747.673,"volume":0.00008800000068731606},{"timestamp":1742369100000,"open":13747.724,"high":13749.826,"low":13747.52,"close":13748.469,"volume":0.00035200000274926424},{"timestamp":1742369160000,"open":13748.999,"high":13748.999,"low":13746.52,"close":13746.52,"volume":0.00017600000137463212},{"timestamp":1742369220000,"open":13747.469,"high":13748.928,"low":13747.469,"close":13748.622,"volume":0.00011000000085914508},{"timestamp":1742369280000,"open":13748.622,"high":13749.999,"low":13748.52,"close":13749.775,"volume":0.0001320000010309741},{"timestamp":1742369340000,"open":13748.979,"high":13749.928,"low":13747.826,"close":13748.724,"volume":0.00017600000137463212},{"timestamp":1742369400000,"open":13748.999,"high":13749.999,"low":13748.469,"close":13749.826,"volume":0.00017600000137463212},{"timestamp":1742369460000,"open":13748.775,"high":13748.979,"low":13747.52,"close":13747.52,"volume":0.00006600000051548705},{"timestamp":1742369520000,"open":13748.673,"high":13748.999,"low":13747.469,"close":13748.999,"volume":0.00011000000085914508},{"timestamp":1742369580000,"open":13748.673,"high":13748.673,"low":13747.877,"close":13748.622,"volume":0.00006600000051548705},{"timestamp":1742369640000,"open":13747.469,"high":13748.673,"low":13747.469,"close":13747.673,"volume":0.0001320000010309741},{"timestamp":1742369700000,"open":13746.469,"high":13747.673,"low":13745.622,"close":13746.979,"volume":0.00022000000171829015},{"timestamp":1742369760000,"open":13745.877,"high":13745.877,"low":13743.673,"close":13743.877,"volume":0.00019799999427050352},{"timestamp":1742369820000,"open":13742.52,"high":13742.999,"low":13739.469,"close":13740.622,"volume":0.0004400000034365803},{"timestamp":1742369880000,"open":13739.826,"high":13740.724,"low":13739.826,"close":13740.724,"volume":0.00006600000051548705},{"timestamp":1742369940000,"open":13739.928,"high":13739.928,"low":13735.52,"close":13739.673,"volume":0.0004839999892283231},{"timestamp":1742370000000,"open":13740.724,"high":13742.775,"low":13740.673,"close":13742.775,"volume":0.00011000000085914508},{"timestamp":1742370060000,"open":13741.724,"high":13741.999,"low":13740.622,"close":13740.622,"volume":0.00017600000137463212},{"timestamp":1742370120000,"open":13741.571,"high":13743.877,"low":13740.571,"close":13740.928,"volume":0.00035200000274926424},{"timestamp":1742370180000,"open":13739.52,"high":13741.724,"low":13739.469,"close":13741.52,"volume":0.00033000000985339284},{"timestamp":1742370240000,"open":13740.775,"high":13740.775,"low":13739.571,"close":13740.469,"volume":0.00011000000085914508},{"timestamp":1742370300000,"open":13739.979,"high":13741.877,"low":13739.826,"close":13741.673,"volume":0.0001539999939268455},{"timestamp":1742370360000,"open":13742.979,"high":13743.622,"low":13741.52,"close":13741.52,"volume":0.00022000000171829015},{"timestamp":1742370420000,"open":13741.999,"high":13742.673,"low":13740.571,"close":13742.673,"volume":0.0002859999949578196},{"timestamp":1742370480000,"open":13741.673,"high":13743.877,"low":13741.571,"close":13743.877,"volume":0.0001539999939268455},{"timestamp":1742370540000,"open":13743.622,"high":13744.877,"low":13743.469,"close":13743.673,"volume":0.0004619999963324517},{"timestamp":1742370600000,"open":13744.928,"high":13745.673,"low":13744.928,"close":13745.673,"volume":0.00004400000034365803},{"timestamp":1742370660000,"open":13745.999,"high":13746.999,"low":13743.469,"close":13743.571,"volume":0.000307999987853691},{"timestamp":1742370720000,"open":13744.469,"high":13744.469,"low":13742.469,"close":13742.826,"volume":0.00024199999461416155},{"timestamp":1742370780000,"open":13742.979,"high":13744.999,"low":13741.52,"close":13742.775,"volume":0.000307999987853691},{"timestamp":1742370840000,"open":13742.52,"high":13743.469,"low":13742.52,"close":13743.469,"volume":0.00008800000068731606},{"timestamp":1742370900000,"open":13743.724,"high":13745.999,"low":13743.622,"close":13745.724,"volume":0.00037399999564513564},{"timestamp":1742370960000,"open":13745.622,"high":13746.999,"low":13742.52,"close":13743.724,"volume":0.00037399999564513564},{"timestamp":1742371020000,"open":13742.673,"high":13744.999,"low":13742.673,"close":13744.724,"volume":0.00024199999461416155},{"timestamp":1742371080000,"open":13743.826,"high":13745.979,"low":13743.469,"close":13745.979,"volume":0.0001539999939268455},{"timestamp":1742371140000,"open":13746.877,"high":13746.877,"low":13744.877,"close":13745.979,"volume":0.00011000000085914508},{"timestamp":1742371200000,"open":13746.724,"high":13749.673,"low":13746.724,"close":13749.673,"volume":0.0002859999949578196},{"timestamp":1742371260000,"open":13748.775,"high":13749.877,"low":13748.52,"close":13749.724,"volume":0.00011000000085914508},{"timestamp":1742371320000,"open":13749.928,"high":13750.999,"low":13748.52,"close":13749.928,"volume":0.0002640000020619482},{"timestamp":1742371380000,"open":13750.826,"high":13752.999,"low":13750.826,"close":13752.826,"volume":0.00017600000137463212},{"timestamp":1742371440000,"open":13751.622,"high":13752.999,"low":13750.52,"close":13752.999,"volume":0.000307999987853691},{"timestamp":1742371500000,"open":13752.571,"high":13754.999,"low":13751.826,"close":13754.999,"volume":0.0006820000126026571},{"timestamp":1742371560000,"open":13753.571,"high":13754.826,"low":13752.52,"close":13753.826,"volume":0.0006600000197067857},{"timestamp":1742371620000,"open":13752.928,"high":13754.775,"low":13749.775,"close":13749.775,"volume":0.0007259999983943999},{"timestamp":1742371680000,"open":13748.52,"high":13752.999,"low":13746.52,"close":13751.622,"volume":0.0012760000536218286},{"timestamp":1742371740000,"open":13751.571,"high":13753.928,"low":13750.571,"close":13751.673,"volume":0.0008800000068731606},{"timestamp":1742371800000,"open":13752.673,"high":13752.826,"low":13746.724,"close":13746.724,"volume":0.0012540000025182962},{"timestamp":1742371860000,"open":13746.928,"high":13749.979,"low":13746.469,"close":13746.826,"volume":0.0016499999910593033},{"timestamp":1742371920000,"open":13745.928,"high":13748.877,"low":13744.469,"close":13747.775,"volume":0.0011220000451430678},{"timestamp":1742371980000,"open":13746.622,"high":13751.999,"low":13746.622,"close":13749.928,"volume":0.0009679999784566462},{"timestamp":1742372040000,"open":13748.775,"high":13750.673,"low":13748.673,"close":13750.673,"volume":0.000307999987853691},{"timestamp":1742372100000,"open":13750.775,"high":13751.999,"low":13747.469,"close":13748.622,"volume":0.0005280000041238964},{"timestamp":1742372160000,"open":13747.775,"high":13749.52,"low":13747.571,"close":13749.52,"volume":0.00035200000274926424},{"timestamp":1742372220000,"open":13748.52,"high":13749.999,"low":13746.571,"close":13748.979,"volume":0.0006380000268109143},{"timestamp":1742372280000,"open":13747.928,"high":13749.999,"low":13745.571,"close":13746.999,"volume":0.0004180000105407089},{"timestamp":1742372340000,"open":13746.673,"high":13746.999,"low":13742.52,"close":13744.877,"volume":0.0004180000105407089},{"timestamp":1742372400000,"open":13744.877,"high":13745.999,"low":13743.571,"close":13745.999,"volume":0.0006600000197067857},{"timestamp":1742372460000,"open":13743.571,"high":13744.999,"low":13741.673,"close":13743.673,"volume":0.0007919999770820141},{"timestamp":1742372520000,"open":13743.928,"high":13744.724,"low":13742.826,"close":13744.673,"volume":0.00022000000171829015},{"timestamp":1742372580000,"open":13743.673,"high":13744.999,"low":13742.469,"close":13743.622,"volume":0.000615999975707382},{"timestamp":1742372640000,"open":13744.469,"high":13744.469,"low":13740.673,"close":13740.724,"volume":0.0002640000020619482},{"timestamp":1742372700000,"open":13740.622,"high":13743.999,"low":13740.622,"close":13741.826,"volume":0.0008580000139772892},{"timestamp":1742372760000,"open":13742.52,"high":13742.999,"low":13740.469,"close":13741.571,"volume":0.0005719999899156392},{"timestamp":1742372820000,"open":13741.622,"high":13742.999,"low":13738.877,"close":13738.877,"volume":0.0004400000034365803},{"timestamp":1742372880000,"open":13739.979,"high":13744.724,"low":13737.877,"close":13742.877,"volume":0.0006820000126026571},{"timestamp":1742372940000,"open":13741.622,"high":13744.999,"low":13741.469,"close":13743.571,"volume":0.0007919999770820141},{"timestamp":1742374800000,"open":13750.826,"high":13750.826,"low":13741.622,"close":13747.877,"volume":0.0009970000246539712},{"timestamp":1742374860000,"open":13747.724,"high":13748.673,"low":13746.826,"close":13746.928,"volume":0.00019799999427050352},{"timestamp":1742374920000,"open":13745.979,"high":13747.999,"low":13745.469,"close":13745.979,"volume":0.00019799999427050352},{"timestamp":1742374980000,"open":13745.877,"high":13748.826,"low":13743.571,"close":13747.877,"volume":0.000901999999769032},{"timestamp":1742375040000,"open":13748.724,"high":13748.724,"low":13746.52,"close":13746.673,"volume":0.00019799999427050352},{"timestamp":1742375100000,"open":13745.775,"high":13746.999,"low":13744.469,"close":13745.673,"volume":0.000615999975707382},{"timestamp":1742375160000,"open":13746.622,"high":13747.999,"low":13745.469,"close":13747.999,"volume":0.00037399999564513564},{"timestamp":1742375220000,"open":13745.673,"high":13748.999,"low":13745.469,"close":13748.999,"volume":0.00022000000171829015},{"timestamp":1742375280000,"open":13746.979,"high":13748.999,"low":13746.979,"close":13747.571,"volume":0.00019799999427050352},{"timestamp":1742375340000,"open":13746.826,"high":13750.826,"low":13746.826,"close":13750.826,"volume":0.00037399999564513564},{"timestamp":1742375400000,"open":13749.877,"high":13751.775,"low":13749.469,"close":13751.469,"volume":0.0002640000020619482},{"timestamp":1742375460000,"open":13750.469,"high":13752.999,"low":13750.469,"close":13751.469,"volume":0.00037399999564513564},{"timestamp":1742375520000,"open":13751.622,"high":13752.775,"low":13750.571,"close":13752.775,"volume":0.00017600000137463212},{"timestamp":1742375580000,"open":13752.622,"high":13752.622,"low":13749.52,"close":13749.52,"volume":0.0002859999949578196},{"timestamp":1742375640000,"open":13748.775,"high":13751.999,"low":13747.469,"close":13750.775,"volume":0.00037399999564513564},{"timestamp":1742375700000,"open":13751.775,"high":13754.999,"low":13750.469,"close":13752.826,"volume":0.002067999914288521},{"timestamp":1742375760000,"open":13751.826,"high":13754.877,"low":13751.826,"close":13754.775,"volume":0.0011439999798312783},{"timestamp":1742375820000,"open":13755.999,"high":13757.673,"low":13753.928,"close":13757.52,"volume":0.0004180000105407089},{"timestamp":1742375880000,"open":13756.673,"high":13758.999,"low":13755.52,"close":13756.999,"volume":0.0008580000139772892},{"timestamp":1742375940000,"open":13755.571,"high":13760.571,"low":13755.52,"close":13758.826,"volume":0.0010779999429360032},{"timestamp":1742376000000,"open":13758.724,"high":13759.999,"low":13757.469,"close":13757.928,"volume":0.000506000011228025},{"timestamp":1742376060000,"open":13759.826,"high":13760.999,"low":13756.622,"close":13758.724,"volume":0.0002859999949578196},{"timestamp":1742376120000,"open":13757.724,"high":13759.999,"low":13757.724,"close":13758.928,"volume":0.000307999987853691},{"timestamp":1742376180000,"open":13757.469,"high":13761.877,"low":13757.469,"close":13761.826,"volume":0.0004619999963324517},{"timestamp":1742376240000,"open":13761.469,"high":13765.928,"low":13761.469,"close":13765.928,"volume":0.0002859999949578196},{"timestamp":1742376300000,"open":13764.979,"high":13766.928,"low":13764.52,"close":13765.877,"volume":0.00024199999461416155},{"timestamp":1742376360000,"open":13765.571,"high":13767.775,"low":13765.469,"close":13766.52,"volume":0.0004180000105407089},{"timestamp":1742376420000,"open":13765.877,"high":13767.999,"low":13764.571,"close":13767.52,"volume":0.00039599998854100704},{"timestamp":1742376480000,"open":13767.928,"high":13771.571,"low":13767.775,"close":13769.877,"volume":0.0005499999970197678},{"timestamp":1742376540000,"open":13769.979,"high":13770.928,"low":13769.52,"close":13770.673,"volume":0.00019799999427050352},{"timestamp":1742376600000,"open":13769.469,"high":13769.999,"low":13767.877,"close":13767.877,"volume":0.0007699999841861427},{"timestamp":1742376660000,"open":13766.877,"high":13768.999,"low":13765.469,"close":13768.928,"volume":0.0005719999899156392},{"timestamp":1742376720000,"open":13767.571,"high":13769.999,"low":13767.469,"close":13769.775,"volume":0.0007479999912902713},{"timestamp":1742376780000,"open":13770.928,"high":13770.928,"low":13768.571,"close":13768.571,"volume":0.00022000000171829015},{"timestamp":1742376840000,"open":13768.999,"high":13768.999,"low":13765.826,"close":13765.826,"volume":0.0002640000020619482},{"timestamp":1742376900000,"open":13766.775,"high":13768.979,"low":13765.571,"close":13768.979,"volume":0.00039599998854100704},{"timestamp":1742376960000,"open":13767.979,"high":13769.826,"low":13767.979,"close":13769.826,"volume":0.00006600000051548705},{"timestamp":1742377020000,"open":13769.673,"high":13773.999,"low":13769.673,"close":13773.724,"volume":0.00039599998854100704},{"timestamp":1742377080000,"open":13772.571,"high":13773.724,"low":13769.673,"close":13771.571,"volume":0.00039599998854100704},{"timestamp":1742377140000,"open":13771.571,"high":13773.999,"low":13770.469,"close":13771.673,"volume":0.0004839999892283231},{"timestamp":1742377200000,"open":13770.673,"high":13772.999,"low":13770.469,"close":13770.622,"volume":0.0004619999963324517},{"timestamp":1742377260000,"open":13771.999,"high":13774.999,"low":13770.979,"close":13774.999,"volume":0.0004619999963324517},{"timestamp":1742377320000,"open":13773.999,"high":13773.999,"low":13771.469,"close":13771.724,"volume":0.00037399999564513564},{"timestamp":1742377380000,"open":13771.724,"high":13772.999,"low":13770.622,"close":13772.673,"volume":0.00017600000137463212},{"timestamp":1742377440000,"open":13771.622,"high":13774.999,"low":13771.469,"close":13772.52,"volume":0.0001320000010309741},{"timestamp":1742377500000,"open":13771.979,"high":13772.999,"low":13770.571,"close":13770.571,"volume":0.0001539999939268455},{"timestamp":1742377560000,"open":13771.877,"high":13771.877,"low":13770.724,"close":13770.775,"volume":0.00006600000051548705},{"timestamp":1742377620000,"open":13769.673,"high":13769.979,"low":13768.673,"close":13768.928,"volume":0.00008800000068731606},{"timestamp":1742377680000,"open":13768.999,"high":13770.999,"low":13766.52,"close":13767.622,"volume":0.00033000000985339284},{"timestamp":1742377740000,"open":13766.724,"high":13769.775,"low":13765.877,"close":13769.775,"volume":0.00022000000171829015},{"timestamp":1742377800000,"open":13768.724,"high":13770.724,"low":13768.469,"close":13770.469,"volume":0.00035200000274926424},{"timestamp":1742377860000,"open":13770.571,"high":13772.999,"low":13770.469,"close":13772.673,"volume":0.00037399999564513564},{"timestamp":1742377920000,"open":13771.928,"high":13774.622,"low":13771.928,"close":13773.571,"volume":0.00019799999427050352},{"timestamp":1742377980000,"open":13774.571,"high":13774.826,"low":13771.571,"close":13773.999,"volume":0.0004839999892283231},{"timestamp":1742378040000,"open":13771.928,"high":13772.673,"low":13771.928,"close":13772.469,"volume":0.00008800000068731606},{"timestamp":1742378100000,"open":13771.571,"high":13772.999,"low":13771.571,"close":13772.571,"volume":0.0002640000020619482},{"timestamp":1742378160000,"open":13771.928,"high":13772.775,"low":13770.571,"close":13772.622,"volume":0.0002640000020619482},{"timestamp":1742378220000,"open":13771.775,"high":13773.999,"low":13771.571,"close":13773.999,"volume":0.0001320000010309741},{"timestamp":1742378280000,"open":13771.724,"high":13772.826,"low":13771.52,"close":13772.826,"volume":0.0001320000010309741},{"timestamp":1742378340000,"open":13771.775,"high":13773.979,"low":13771.571,"close":13773.979,"volume":0.0004180000105407089},{"timestamp":1742378400000,"open":13773.571,"high":13775.999,"low":13773.571,"close":13773.979,"volume":0.0004400000034365803},{"timestamp":1742378460000,"open":13774.775,"high":13776.999,"low":13774.52,"close":13774.52,"volume":0.0001320000010309741},{"timestamp":1742378520000,"open":13775.979,"high":13775.999,"low":13773.622,"close":13774.877,"volume":0.000307999987853691},{"timestamp":1742378580000,"open":13775.673,"high":13775.979,"low":13774.571,"close":13775.877,"volume":0.00022000000171829015},{"timestamp":1742378640000,"open":13774.469,"high":13774.999,"low":13772.826,"close":13772.826,"volume":0.00035200000274926424},{"timestamp":1742378700000,"open":13773.928,"high":13773.979,"low":13771.52,"close":13773.52,"volume":0.0004180000105407089},{"timestamp":1742378760000,"open":13772.52,"high":13774.999,"low":13772.469,"close":13773.673,"volume":0.0007919999770820141},{"timestamp":1742378820000,"open":13772.826,"high":13773.999,"low":13771.52,"close":13773.622,"volume":0.0004839999892283231},{"timestamp":1742378880000,"open":13772.775,"high":13772.775,"low":13770.571,"close":13771.999,"volume":0.00022000000171829015},{"timestamp":1742378940000,"open":13769.979,"high":13771.999,"low":13769.52,"close":13769.52,"volume":0.00011000000085914508},{"timestamp":1742379000000,"open":13768.469,"high":13768.928,"low":13766.622,"close":13767.877,"volume":0.0002640000020619482},{"timestamp":1742379060000,"open":13766.928,"high":13766.999,"low":13764.469,"close":13765.877,"volume":0.000615999975707382},{"timestamp":1742379120000,"open":13765.469,"high":13767.999,"low":13765.469,"close":13766.877,"volume":0.00019799999427050352},{"timestamp":1742379180000,"open":13765.673,"high":13766.622,"low":13764.775,"close":13765.469,"volume":0.00017600000137463212},{"timestamp":1742379240000,"open":13764.979,"high":13765.928,"low":13763.826,"close":13764.999,"volume":0.0002640000020619482},{"timestamp":1742379300000,"open":13762.52,"high":13762.999,"low":13761.622,"close":13762.469,"volume":0.0001320000010309741},{"timestamp":1742379360000,"open":13763.673,"high":13764.999,"low":13763.673,"close":13764.999,"volume":0.00024199999461416155},{"timestamp":1742379480000,"open":13765.999,"high":13766.52,"low":13765.724,"close":13766.52,"volume":0.00006600000051548705},{"timestamp":1742379540000,"open":13765.877,"high":13766.979,"low":13764.928,"close":13766.979,"volume":0.0001320000010309741},{"timestamp":1742379600000,"open":13765.877,"high":13765.877,"low":13762.469,"close":13764.928,"volume":0.00033000000985339284},{"timestamp":1742379660000,"open":13765.622,"high":13767.999,"low":13764.52,"close":13767.999,"volume":0.0002640000020619482},{"timestamp":1742379720000,"open":13766.469,"high":13769.999,"low":13766.469,"close":13767.673,"volume":0.00017600000137463212},{"timestamp":1742379780000,"open":13768.622,"high":13768.999,"low":13765.826,"close":13765.826,"volume":0.00019799999427050352},{"timestamp":1742379840000,"open":13764.52,"high":13765.877,"low":13764.52,"close":13765.877,"volume":0.00011000000085914508},{"timestamp":1742379900000,"open":13764.469,"high":13767.999,"low":13763.826,"close":13767.999,"volume":0.00019799999427050352},{"timestamp":1742379960000,"open":13765.622,"high":13767.999,"low":13764.928,"close":13764.928,"volume":0.0002640000020619482},{"timestamp":1742380020000,"open":13765.622,"high":13767.999,"low":13765.52,"close":13765.622,"volume":0.0001539999939268455},{"timestamp":1742380080000,"open":13764.571,"high":13765.979,"low":13764.571,"close":13764.724,"volume":0.00008800000068731606},{"timestamp":1742380140000,"open":13766.999,"high":13766.999,"low":13764.469,"close":13765.775,"volume":0.00019799999427050352},{"timestamp":1742380200000,"open":13765.469,"high":13766.979,"low":13765.469,"close":13766.928,"volume":0.00017600000137463212},{"timestamp":1742380260000,"open":13766.877,"high":13767.999,"low":13766.622,"close":13767.52,"volume":0.0001320000010309741},{"timestamp":1742380320000,"open":13766.979,"high":13767.928,"low":13766.469,"close":13767.928,"volume":0.00017600000137463212},{"timestamp":1742380380000,"open":13766.928,"high":13766.979,"low":13765.877,"close":13765.928,"volume":0.00008800000068731606},{"timestamp":1742380440000,"open":13765.52,"high":13766.469,"low":13765.52,"close":13766.469,"volume":0.00004400000034365803},{"timestamp":1742380500000,"open":13766.52,"high":13766.724,"low":13766.52,"close":13766.724,"volume":0.00004400000034365803},{"timestamp":1742380560000,"open":13765.979,"high":13767.724,"low":13765.469,"close":13765.469,"volume":0.0001539999939268455},{"timestamp":1742380620000,"open":13764.877,"high":13765.979,"low":13763.622,"close":13763.622,"volume":0.00017600000137463212},{"timestamp":1742380680000,"open":13763.52,"high":13764.928,"low":13762.724,"close":13764.52,"volume":0.0002640000020619482},{"timestamp":1742380740000,"open":13763.469,"high":13767.999,"low":13763.469,"close":13765.469,"volume":0.00022000000171829015},{"timestamp":1742380800000,"open":13766.999,"high":13766.999,"low":13764.52,"close":13765.826,"volume":0.00024199999461416155},{"timestamp":1742380860000,"open":13764.928,"high":13764.928,"low":13764.571,"close":13764.571,"volume":0.00004400000034365803},{"timestamp":1742380920000,"open":13765.877,"high":13765.877,"low":13764.571,"close":13764.571,"volume":0.0001320000010309741},{"timestamp":1742380980000,"open":13764.622,"high":13768.999,"low":13764.469,"close":13768.999,"volume":0.0002640000020619482},{"timestamp":1742381040000,"open":13767.724,"high":13770.999,"low":13767.724,"close":13770.928,"volume":0.00019799999427050352},{"timestamp":1742381100000,"open":13770.52,"high":13771.979,"low":13770.52,"close":13771.673,"volume":0.00008800000068731606},{"timestamp":1742381160000,"open":13770.571,"high":13774.999,"low":13770.571,"close":13773.826,"volume":0.00035200000274926424},{"timestamp":1742381220000,"open":13775.999,"high":13777.775,"low":13775.673,"close":13777.775,"volume":0.00008800000068731606},{"timestamp":1742381280000,"open":13778.877,"high":13781.826,"low":13777.622,"close":13777.724,"volume":0.000615999975707382},{"timestamp":1742381340000,"open":13776.928,"high":13777.999,"low":13776.469,"close":13777.999,"volume":0.0002859999949578196},{"timestamp":1742381400000,"open":13775.622,"high":13775.979,"low":13770.571,"close":13770.724,"volume":0.00039599998854100704},{"timestamp":1742381460000,"open":13770.928,"high":13771.999,"low":13767.469,"close":13769.622,"volume":0.0002640000020619482},{"timestamp":1742381520000,"open":13768.52,"high":13769.877,"low":13767.724,"close":13767.724,"volume":0.00017600000137463212},{"timestamp":1742381580000,"open":13768.999,"high":13770.999,"low":13766.724,"close":13770.999,"volume":0.00033000000985339284},{"timestamp":1742381640000,"open":13768.724,"high":13769.877,"low":13768.469,"close":13768.928,"volume":0.0001539999939268455},{"timestamp":1742381700000,"open":13767.571,"high":13768.999,"low":13765.673,"close":13766.52,"volume":0.00024199999461416155},{"timestamp":1742381760000,"open":13765.469,"high":13766.571,"low":13765.469,"close":13766.571,"volume":0.00008800000068731606},{"timestamp":1742381820000,"open":13766.571,"high":13767.52,"low":13766.571,"close":13766.622,"volume":0.00006600000051548705},{"timestamp":1742381880000,"open":13766.571,"high":13769.826,"low":13766.571,"close":13769.826,"volume":0.00019799999427050352},{"timestamp":1742381940000,"open":13770.775,"high":13776.928,"low":13769.571,"close":13776.928,"volume":0.0007040000054985285},{"timestamp":1742382000000,"open":13776.999,"high":13776.999,"low":13772.571,"close":13773.724,"volume":0.000307999987853691},{"timestamp":1742382060000,"open":13773.999,"high":13773.999,"low":13773.999,"close":13773.999,"volume":0.000022000000171829015},{"timestamp":1742382120000,"open":13771.52,"high":13771.979,"low":13770.673,"close":13771.979,"volume":0.00022000000171829015},{"timestamp":1742382180000,"open":13771.622,"high":13772.979,"low":13770.775,"close":13770.775,"volume":0.00022000000171829015},{"timestamp":1742382240000,"open":13770.999,"high":13770.999,"low":13767.571,"close":13768.979,"volume":0.00019799999427050352},{"timestamp":1742382300000,"open":13767.673,"high":13770.999,"low":13767.673,"close":13769.673,"volume":0.0002640000020619482},{"timestamp":1742382360000,"open":13769.469,"high":13770.999,"low":13767.469,"close":13769.999,"volume":0.0004180000105407089},{"timestamp":1742382420000,"open":13768.52,"high":13770.999,"low":13768.469,"close":13768.52,"volume":0.00037399999564513564},{"timestamp":1742382480000,"open":13767.928,"high":13768.999,"low":13767.775,"close":13767.775,"volume":0.00006600000051548705},{"timestamp":1742382540000,"open":13768.775,"high":13769.999,"low":13768.775,"close":13769.999,"volume":0.00008800000068731606},{"timestamp":1742382600000,"open":13768.469,"high":13770.775,"low":13768.469,"close":13769.673,"volume":0.0004839999892283231},{"timestamp":1742382660000,"open":13770.826,"high":13771.999,"low":13769.622,"close":13770.52,"volume":0.0004400000034365803},{"timestamp":1742382720000,"open":13771.999,"high":13771.999,"low":13771.52,"close":13771.52,"volume":0.00004400000034365803},{"timestamp":1742382780000,"open":13772.999,"high":13775.999,"low":13772.724,"close":13775.999,"volume":0.00011000000085914508},{"timestamp":1742382840000,"open":13775.52,"high":13777.877,"low":13774.52,"close":13777.673,"volume":0.000307999987853691},{"timestamp":1742382900000,"open":13777.775,"high":13777.826,"low":13776.622,"close":13777.52,"volume":0.00022000000171829015},{"timestamp":1742382960000,"open":13776.673,"high":13777.999,"low":13775.826,"close":13775.826,"volume":0.00024199999461416155},{"timestamp":1742383020000,"open":13776.877,"high":13776.877,"low":13775.52,"close":13775.52,"volume":0.00024199999461416155},{"timestamp":1742383080000,"open":13774.673,"high":13776.826,"low":13774.673,"close":13776.826,"volume":0.00011000000085914508},{"timestamp":1742383140000,"open":13778.999,"high":13778.999,"low":13776.571,"close":13777.826,"volume":0.00011000000085914508},{"timestamp":1742383200000,"open":13777.928,"high":13778.877,"low":13777.826,"close":13778.877,"volume":0.00008800000068731606},{"timestamp":1742383260000,"open":13777.673,"high":13777.999,"low":13776.622,"close":13777.724,"volume":0.00039599998854100704},{"timestamp":1742383320000,"open":13778.999,"high":13779.999,"low":13777.877,"close":13779.999,"volume":0.0001320000010309741},{"timestamp":1742383380000,"open":13777.571,"high":13778.979,"low":13777.571,"close":13778.979,"volume":0.00008800000068731606},{"timestamp":1742383440000,"open":13779.724,"high":13781.999,"low":13779.724,"close":13781.52,"volume":0.00039599998854100704},{"timestamp":1742383500000,"open":13781.622,"high":13781.622,"low":13781.622,"close":13781.622,"volume":0.000022000000171829015},{"timestamp":1742383620000,"open":13780.826,"high":13781.469,"low":13780.826,"close":13781.469,"volume":0.00006600000051548705},{"timestamp":1742383680000,"open":13780.826,"high":13780.826,"low":13780.52,"close":13780.673,"volume":0.00006600000051548705},{"timestamp":1742383740000,"open":13779.928,"high":13780.877,"low":13779.928,"close":13780.877,"volume":0.00004400000034365803},{"timestamp":1742383800000,"open":13779.877,"high":13781.979,"low":13779.673,"close":13780.469,"volume":0.0002859999949578196},{"timestamp":1742383860000,"open":13779.775,"high":13779.979,"low":13776.52,"close":13776.52,"volume":0.0002640000020619482},{"timestamp":1742383920000,"open":13776.999,"high":13776.999,"low":13773.52,"close":13776.826,"volume":0.0002859999949578196},{"timestamp":1742383980000,"open":13776.928,"high":13778.999,"low":13775.877,"close":13776.673,"volume":0.00022000000171829015},{"timestamp":1742384040000,"open":13775.673,"high":13775.673,"low":13775.673,"close":13775.673,"volume":0.00004400000034365803},{"timestamp":1742384100000,"open":13776.571,"high":13777.928,"low":13776.571,"close":13777.571,"volume":0.00011000000085914508},{"timestamp":1742384160000,"open":13777.622,"high":13779.877,"low":13777.571,"close":13779.877,"volume":0.00019799999427050352},{"timestamp":1742384220000,"open":13780.979,"high":13781.571,"low":13779.571,"close":13781.571,"volume":0.0001320000010309741},{"timestamp":1742384280000,"open":13780.469,"high":13781.469,"low":13779.469,"close":13780.928,"volume":0.00017600000137463212},{"timestamp":1742384340000,"open":13780.826,"high":13782.571,"low":13780.826,"close":13782.52,"volume":0.00011000000085914508},{"timestamp":1742384400000,"open":13782.999,"high":13782.999,"low":13781.469,"close":13781.571,"volume":0.00035200000274926424},{"timestamp":1742384460000,"open":13782.724,"high":13782.979,"low":13782.469,"close":13782.979,"volume":0.00006600000051548705},{"timestamp":1742384520000,"open":13782.469,"high":13783.928,"low":13782.469,"close":13782.979,"volume":0.00037399999564513564},{"timestamp":1742384580000,"open":13781.673,"high":13782.775,"low":13781.673,"close":13782.775,"volume":0.00004400000034365803},{"timestamp":1742384640000,"open":13782.775,"high":13784.979,"low":13782.775,"close":13783.724,"volume":0.00008800000068731606},{"timestamp":1742384700000,"open":13784.52,"high":13785.469,"low":13783.52,"close":13785.469,"volume":0.00022000000171829015},{"timestamp":1742384760000,"open":13784.52,"high":13785.775,"low":13782.571,"close":13783.673,"volume":0.00037399999564513564},{"timestamp":1742384820000,"open":13783.52,"high":13784.928,"low":13783.52,"close":13784.928,"volume":0.00011000000085914508},{"timestamp":1742384880000,"open":13784.928,"high":13785.877,"low":13784.52,"close":13784.826,"volume":0.0002640000020619482},{"timestamp":1742384940000,"open":13784.979,"high":13785.724,"low":13784.826,"close":13785.724,"volume":0.00006600000051548705},{"timestamp":1742385000000,"open":13784.928,"high":13785.999,"low":13781.877,"close":13781.877,"volume":0.00024199999461416155},{"timestamp":1742385060000,"open":13781.979,"high":13782.999,"low":13781.469,"close":13781.469,"volume":0.0002859999949578196},{"timestamp":1742385120000,"open":13781.673,"high":13782.52,"low":13781.469,"close":13781.469,"volume":0.00022000000171829015},{"timestamp":1742385180000,"open":13781.928,"high":13782.999,"low":13781.775,"close":13782.999,"volume":0.0001320000010309741},{"timestamp":1742385240000,"open":13781.999,"high":13781.999,"low":13778.571,"close":13778.979,"volume":0.0001539999939268455},{"timestamp":1742385300000,"open":13777.979,"high":13779.724,"low":13776.928,"close":13779.724,"volume":0.00024199999461416155},{"timestamp":1742385360000,"open":13780.928,"high":13780.928,"low":13767.724,"close":13768.979,"volume":0.0017819999484345317},{"timestamp":1742385420000,"open":13767.826,"high":13773.826,"low":13765.52,"close":13772.571,"volume":0.0013640000252053142},{"timestamp":1742385480000,"open":13772.826,"high":13775.469,"low":13771.673,"close":13775.469,"volume":0.0005719999899156392},{"timestamp":1742385540000,"open":13775.826,"high":13776.724,"low":13772.52,"close":13772.979,"volume":0.0006820000126026571},{"timestamp":1742385600000,"open":13772.571,"high":13776.999,"low":13772.571,"close":13773.724,"volume":0.0007479999912902713},{"timestamp":1742385660000,"open":13774.826,"high":13776.826,"low":13773.928,"close":13775.928,"volume":0.0005280000041238964},{"timestamp":1742385720000,"open":13776.826,"high":13778.571,"low":13775.622,"close":13777.724,"volume":0.00037399999564513564},{"timestamp":1742385780000,"open":13777.877,"high":13777.979,"low":13776.52,"close":13776.52,"volume":0.000615999975707382},{"timestamp":1742385840000,"open":13777.999,"high":13779.999,"low":13775.979,"close":13779.999,"volume":0.0004180000105407089},{"timestamp":1742385900000,"open":13777.622,"high":13779.999,"low":13775.571,"close":13777.622,"volume":0.0004839999892283231},{"timestamp":1742385960000,"open":13777.979,"high":13779.999,"low":13776.979,"close":13779.999,"volume":0.0002859999949578196},{"timestamp":1742386020000,"open":13777.571,"high":13779.999,"low":13777.571,"close":13778.999,"volume":0.0002640000020619482},{"timestamp":1742386080000,"open":13776.469,"high":13776.979,"low":13774.826,"close":13774.826,"volume":0.0002859999949578196},{"timestamp":1742386140000,"open":13773.469,"high":13775.999,"low":13771.775,"close":13771.775,"volume":0.00024199999461416155},{"timestamp":1742386200000,"open":13770.52,"high":13770.999,"low":13768.469,"close":13769.826,"volume":0.0004839999892283231},{"timestamp":1742386260000,"open":13770.928,"high":13770.928,"low":13766.775,"close":13767.979,"volume":0.000307999987853691},{"timestamp":1742386320000,"open":13767.571,"high":13769.999,"low":13767.469,"close":13768.52,"volume":0.000307999987853691},{"timestamp":1742386380000,"open":13769.724,"high":13770.469,"low":13769.52,"close":13770.469,"volume":0.0001320000010309741},{"timestamp":1742386440000,"open":13770.999,"high":13772.571,"low":13769.469,"close":13772.571,"volume":0.00033000000985339284},{"timestamp":1742386500000,"open":13772.724,"high":13774.928,"low":13772.52,"close":13773.622,"volume":0.0001539999939268455},{"timestamp":1742386560000,"open":13773.775,"high":13775.999,"low":13773.775,"close":13774.724,"volume":0.0002640000020619482},{"timestamp":1742386620000,"open":13774.469,"high":13775.999,"low":13773.469,"close":13773.877,"volume":0.0004619999963324517},{"timestamp":1742386680000,"open":13772.622,"high":13772.775,"low":13770.52,"close":13771.52,"volume":0.00017600000137463212},{"timestamp":1742386740000,"open":13770.928,"high":13772.999,"low":13770.469,"close":13771.622,"volume":0.00037399999564513564},{"timestamp":1742386800000,"open":13771.469,"high":13773.999,"low":13771.469,"close":13773.999,"volume":0.00006600000051548705},{"timestamp":1742386860000,"open":13771.979,"high":13771.979,"low":13768.52,"close":13769.999,"volume":0.0004180000105407089},{"timestamp":1742386920000,"open":13769.775,"high":13769.775,"low":13766.775,"close":13766.775,"volume":0.0001539999939268455},{"timestamp":1742387040000,"open":13765.724,"high":13766.999,"low":13765.469,"close":13766.826,"volume":0.00022000000171829015},{"timestamp":1742387100000,"open":13765.826,"high":13766.999,"low":13765.469,"close":13765.877,"volume":0.00017600000137463212},{"timestamp":1742387160000,"open":13766.999,"high":13767.877,"low":13763.469,"close":13764.622,"volume":0.0005719999899156392},{"timestamp":1742387220000,"open":13763.622,"high":13764.928,"low":13763.469,"close":13764.928,"volume":0.00008800000068731606},{"timestamp":1742387280000,"open":13763.877,"high":13765.571,"low":13763.571,"close":13764.775,"volume":0.00024199999461416155},{"timestamp":1742387340000,"open":13763.928,"high":13764.999,"low":13761.979,"close":13761.979,"volume":0.00024199999461416155},{"timestamp":1742387400000,"open":13761.724,"high":13763.999,"low":13760.469,"close":13760.52,"volume":0.00035200000274926424},{"timestamp":1742387460000,"open":13760.877,"high":13762.999,"low":13759.52,"close":13761.571,"volume":0.00033000000985339284},{"timestamp":1742387520000,"open":13760.877,"high":13762.999,"low":13758.469,"close":13758.469,"volume":0.0004839999892283231},{"timestamp":1742387580000,"open":13759.724,"high":13761.571,"low":13758.469,"close":13760.877,"volume":0.0004400000034365803},{"timestamp":1742387640000,"open":13759.826,"high":13760.999,"low":13758.571,"close":13760.724,"volume":0.00035200000274926424},{"timestamp":1742387700000,"open":13761.979,"high":13762.999,"low":13760.469,"close":13760.928,"volume":0.0002640000020619482},{"timestamp":1742387760000,"open":13760.928,"high":13761.724,"low":13760.469,"close":13761.469,"volume":0.00011000000085914508},{"timestamp":1742387820000,"open":13762.999,"high":13762.999,"low":13761.52,"close":13762.673,"volume":0.00019799999427050352},{"timestamp":1742387880000,"open":13761.877,"high":13762.877,"low":13758.673,"close":13758.673,"volume":0.00037399999564513564},{"timestamp":1742387940000,"open":13759.622,"high":13759.622,"low":13758.52,"close":13758.52,"volume":0.00019799999427050352},{"timestamp":1742388000000,"open":13759.571,"high":13760.999,"low":13758.622,"close":13758.622,"volume":0.0002640000020619482},{"timestamp":1742388060000,"open":13757.52,"high":13759.928,"low":13757.52,"close":13759.928,"volume":0.00017600000137463212},{"timestamp":1742388120000,"open":13759.928,"high":13763.999,"low":13759.469,"close":13759.928,"volume":0.00037399999564513564},{"timestamp":1742388180000,"open":13758.52,"high":13760.999,"low":13758.469,"close":13760.826,"volume":0.00024199999461416155},{"timestamp":1742388240000,"open":13759.775,"high":13761.877,"low":13759.775,"close":13761.571,"volume":0.00017600000137463212},{"timestamp":1742388300000,"open":13760.571,"high":13762.999,"low":13760.571,"close":13762.999,"volume":0.00004400000034365803},{"timestamp":1742388360000,"open":13760.979,"high":13761.571,"low":13760.622,"close":13761.469,"volume":0.0001320000010309741},{"timestamp":1742388420000,"open":13761.571,"high":13762.999,"low":13759.52,"close":13759.826,"volume":0.00039599998854100704},{"timestamp":1742388480000,"open":13758.979,"high":13758.979,"low":13758.979,"close":13758.979,"volume":0.000022000000171829015},{"timestamp":1742388540000,"open":13757.775,"high":13759.826,"low":13757.775,"close":13759.826,"volume":0.0001320000010309741},{"timestamp":1742388600000,"open":13758.622,"high":13759.979,"low":13758.571,"close":13759.571,"volume":0.00017600000137463212},{"timestamp":1742388660000,"open":13760.673,"high":13760.673,"low":13760.673,"close":13760.673,"volume":0.000022000000171829015},{"timestamp":1742388720000,"open":13761.673,"high":13761.673,"low":13760.469,"close":13760.469,"volume":0.00006600000051548705},{"timestamp":1742388780000,"open":13762.999,"high":13762.999,"low":13760.52,"close":13761.52,"volume":0.00011000000085914508},{"timestamp":1742388840000,"open":13760.979,"high":13762.877,"low":13760.979,"close":13761.877,"volume":0.00022000000171829015},{"timestamp":1742388900000,"open":13760.724,"high":13761.52,"low":13760.469,"close":13760.622,"volume":0.0001320000010309741},{"timestamp":1742388960000,"open":13759.52,"high":13759.52,"low":13756.52,"close":13757.928,"volume":0.0002640000020619482},{"timestamp":1742389020000,"open":13757.999,"high":13757.999,"low":13756.469,"close":13757.979,"volume":0.0002859999949578196},{"timestamp":1742389080000,"open":13756.673,"high":13757.724,"low":13756.571,"close":13757.724,"volume":0.00008800000068731606},{"timestamp":1742389200000,"open":13758.877,"high":13758.877,"low":13757.724,"close":13757.724,"volume":0.00004400000034365803},{"timestamp":1742389260000,"open":13757.826,"high":13759.826,"low":13757.673,"close":13758.775,"volume":0.00017600000137463212},{"timestamp":1742389320000,"open":13759.52,"high":13759.52,"low":13757.724,"close":13758.775,"volume":0.00019799999427050352},{"timestamp":1742389380000,"open":13757.724,"high":13757.724,"low":13754.571,"close":13756.673,"volume":0.00019799999427050352},{"timestamp":1742389440000,"open":13755.979,"high":13756.877,"low":13754.622,"close":13755.571,"volume":0.0001320000010309741},{"timestamp":1742389500000,"open":13756.622,"high":13756.622,"low":13756.622,"close":13756.622,"volume":0.000022000000171829015},{"timestamp":1742389560000,"open":13757.673,"high":13757.999,"low":13756.571,"close":13756.928,"volume":0.0002640000020619482},{"timestamp":1742389620000,"open":13755.877,"high":13756.999,"low":13755.724,"close":13756.999,"volume":0.00006600000051548705},{"timestamp":1742389680000,"open":13755.469,"high":13756.999,"low":13755.469,"close":13755.928,"volume":0.00033000000985339284},{"timestamp":1742389740000,"open":13754.622,"high":13755.673,"low":13754.52,"close":13754.622,"volume":0.00022000000171829015},{"timestamp":1742389800000,"open":13754.928,"high":13756.999,"low":13754.928,"close":13755.826,"volume":0.0002640000020619482},{"timestamp":1742389860000,"open":13755.877,"high":13756.928,"low":13752.622,"close":13752.622,"volume":0.000506000011228025},{"timestamp":1742389920000,"open":13751.724,"high":13752.775,"low":13748.469,"close":13749.622,"volume":0.0005280000041238964},{"timestamp":1742389980000,"open":13749.999,"high":13749.999,"low":13746.469,"close":13749.724,"volume":0.0005719999899156392},{"timestamp":1742390040000,"open":13748.52,"high":13748.979,"low":13745.571,"close":13746.877,"volume":0.0002859999949578196},{"timestamp":1742390100000,"open":13745.775,"high":13746.999,"low":13743.469,"close":13743.979,"volume":0.000506000011228025},{"timestamp":1742390160000,"open":13742.571,"high":13746.775,"low":13741.52,"close":13746.775,"volume":0.0006600000197067857},{"timestamp":1742390220000,"open":13747.52,"high":13747.775,"low":13746.622,"close":13747.775,"volume":0.0001320000010309741},{"timestamp":1742390280000,"open":13746.622,"high":13748.469,"low":13746.622,"close":13748.469,"volume":0.00006600000051548705},{"timestamp":1742390340000,"open":13747.979,"high":13749.999,"low":13747.571,"close":13749.826,"volume":0.00011000000085914508},{"timestamp":1742390400000,"open":13748.469,"high":13752.826,"low":13748.469,"close":13751.469,"volume":0.00033000000985339284},{"timestamp":1742390460000,"open":13750.469,"high":13751.999,"low":13750.469,"close":13751.999,"volume":0.00011000000085914508},{"timestamp":1742390520000,"open":13750.52,"high":13752.469,"low":13750.52,"close":13752.469,"volume":0.00008800000068731606},{"timestamp":1742390580000,"open":13753.571,"high":13753.999,"low":13752.469,"close":13752.469,"volume":0.00008800000068731606},{"timestamp":1742390640000,"open":13754.999,"high":13754.999,"low":13752.469,"close":13752.52,"volume":0.00022000000171829015},{"timestamp":1742390700000,"open":13752.724,"high":13753.826,"low":13752.52,"close":13752.826,"volume":0.00019799999427050352},{"timestamp":1742390760000,"open":13751.52,"high":13754.673,"low":13750.571,"close":13753.673,"volume":0.00024199999461416155},{"timestamp":1742390820000,"open":13753.469,"high":13754.928,"low":13751.673,"close":13751.673,"volume":0.00039599998854100704},{"timestamp":1742390880000,"open":13750.979,"high":13751.979,"low":13750.469,"close":13751.979,"volume":0.00035200000274926424},{"timestamp":1742390940000,"open":13750.469,"high":13752.928,"low":13750.469,"close":13752.469,"volume":0.00017600000137463212},{"timestamp":1742391000000,"open":13752.52,"high":13752.979,"low":13741.52,"close":13741.928,"volume":0.0021559998858720064},{"timestamp":1742391060000,"open":13742.571,"high":13742.979,"low":13736.469,"close":13736.469,"volume":0.0016499999910593033},{"timestamp":1742391120000,"open":13735.571,"high":13739.999,"low":13734.52,"close":13736.724,"volume":0.0017160000279545784},{"timestamp":1742391180000,"open":13735.52,"high":13735.724,"low":13729.673,"close":13729.673,"volume":0.0013859999598935246},{"timestamp":1742391240000,"open":13728.979,"high":13731.673,"low":13726.52,"close":13726.571,"volume":0.0014299999456852674},{"timestamp":1742391300000,"open":13725.928,"high":13728.775,"low":13722.469,"close":13722.52,"volume":0.0016280000563710928},{"timestamp":1742391360000,"open":13722.724,"high":13729.999,"low":13716.469,"close":13718.52,"volume":0.0022440000902861357},{"timestamp":1742391420000,"open":13718.622,"high":13720.826,"low":13711.571,"close":13714.622,"volume":0.0021120000164955854},{"timestamp":1742391480000,"open":13713.724,"high":13719.673,"low":13713.724,"close":13715.928,"volume":0.0023539999965578318},{"timestamp":1742391540000,"open":13715.999,"high":13717.999,"low":13711.469,"close":13712.469,"volume":0.002090000081807375},{"timestamp":1742391600000,"open":13713.673,"high":13723.877,"low":13712.622,"close":13723.877,"volume":0.0019359999569132924},{"timestamp":1742391660000,"open":13722.979,"high":13727.999,"low":13718.622,"close":13718.673,"volume":0.001297999988310039},{"timestamp":1742391720000,"open":13718.877,"high":13723.999,"low":13718.469,"close":13722.622,"volume":0.0017819999484345317},{"timestamp":1742391780000,"open":13722.724,"high":13724.928,"low":13716.826,"close":13717.928,"volume":0.0011879999656230211},{"timestamp":1742391840000,"open":13717.999,"high":13718.999,"low":13715.52,"close":13717.775,"volume":0.0015620000194758177},{"timestamp":1742391900000,"open":13716.928,"high":13718.999,"low":13711.469,"close":13711.724,"volume":0.001474000047892332},{"timestamp":1742391960000,"open":13711.999,"high":13716.979,"low":13711.673,"close":13713.52,"volume":0.0015839999541640282},{"timestamp":1742392020000,"open":13713.826,"high":13716.999,"low":13711.52,"close":13715.622,"volume":0.0010999999940395355},{"timestamp":1742392080000,"open":13716.999,"high":13718.999,"low":13715.469,"close":13718.469,"volume":0.0009679999784566462},{"timestamp":1742392140000,"open":13718.571,"high":13722.999,"low":13716.52,"close":13722.999,"volume":0.0010339999571442604},{"timestamp":1742392200000,"open":13720.622,"high":13724.673,"low":13720.622,"close":13722.999,"volume":0.0012540000025182962},{"timestamp":1742392260000,"open":13722.469,"high":13722.469,"low":13719.469,"close":13719.928,"volume":0.0007919999770820141},{"timestamp":1742392320000,"open":13718.877,"high":13718.999,"low":13714.469,"close":13715.571,"volume":0.0009679999784566462},{"timestamp":1742392380000,"open":13717.999,"high":13717.999,"low":13713.52,"close":13713.724,"volume":0.0009459999855607748},{"timestamp":1742392440000,"open":13714.979,"high":13716.999,"low":13709.469,"close":13711.826,"volume":0.0016060000052675605},{"timestamp":1742392500000,"open":13711.877,"high":13713.999,"low":13706.469,"close":13709.877,"volume":0.0015399999683722854},{"timestamp":1742392560000,"open":13710.826,"high":13721.999,"low":13710.826,"close":13718.469,"volume":0.0016720000421628356},{"timestamp":1742392620000,"open":13719.469,"high":13721.979,"low":13717.622,"close":13721.622,"volume":0.0008360000210814178},{"timestamp":1742392680000,"open":13721.52,"high":13729.999,"low":13721.469,"close":13726.673,"volume":0.0013419999741017818},{"timestamp":1742392740000,"open":13725.469,"high":13725.775,"low":13721.571,"close":13723.622,"volume":0.00101200002245605},{"timestamp":1742392800000,"open":13724.979,"high":13727.999,"low":13722.469,"close":13726.979,"volume":0.0019359999569132924},{"timestamp":1742392860000,"open":13725.826,"high":13728.999,"low":13723.979,"close":13723.979,"volume":0.0007919999770820141},{"timestamp":1742392920000,"open":13722.724,"high":13725.999,"low":13721.622,"close":13722.622,"volume":0.0009679999784566462},{"timestamp":1742392980000,"open":13722.673,"high":13726.999,"low":13721.724,"close":13725.724,"volume":0.0011879999656230211},{"timestamp":1742393040000,"open":13726.999,"high":13727.979,"low":13723.52,"close":13723.724,"volume":0.0006380000268109143},{"timestamp":1742393100000,"open":13722.826,"high":13723.999,"low":13720.52,"close":13722.826,"volume":0.0008360000210814178},{"timestamp":1742393160000,"open":13722.469,"high":13723.724,"low":13719.775,"close":13721.775,"volume":0.001231999951414764},{"timestamp":1742393220000,"open":13722.673,"high":13724.999,"low":13721.469,"close":13721.775,"volume":0.000901999999769032},{"timestamp":1742393280000,"open":13720.622,"high":13721.999,"low":13719.469,"close":13720.877,"volume":0.0009679999784566462},{"timestamp":1742393340000,"open":13720.52,"high":13722.999,"low":13720.469,"close":13721.999,"volume":0.000901999999769032},{"timestamp":1742393400000,"open":13720.775,"high":13721.999,"low":13718.469,"close":13719.673,"volume":0.0004180000105407089},{"timestamp":1742393460000,"open":13720.469,"high":13721.775,"low":13719.52,"close":13720.673,"volume":0.000615999975707382},{"timestamp":1742393520000,"open":13720.622,"high":13721.999,"low":13718.928,"close":13719.724,"volume":0.0007699999841861427},{"timestamp":1742393580000,"open":13718.622,"high":13720.999,"low":13718.469,"close":13718.571,"volume":0.00022000000171829015},{"timestamp":1742393640000,"open":13718.673,"high":13720.52,"low":13718.673,"close":13720.52,"volume":0.00035200000274926424},{"timestamp":1742393700000,"open":13719.928,"high":13719.979,"low":13718.571,"close":13719.928,"volume":0.00024199999461416155},{"timestamp":1742393760000,"open":13718.469,"high":13719.999,"low":13717.52,"close":13718.52,"volume":0.0009239999926649034},{"timestamp":1742393820000,"open":13718.469,"high":13720.826,"low":13718.469,"close":13718.775,"volume":0.0006380000268109143},{"timestamp":1742393880000,"open":13718.775,"high":13721.999,"low":13718.571,"close":13720.724,"volume":0.0005280000041238964},{"timestamp":1742393940000,"open":13719.979,"high":13722.877,"low":13719.673,"close":13721.571,"volume":0.000615999975707382},{"timestamp":1742394000000,"open":13722.877,"high":13726.52,"low":13721.52,"close":13723.622,"volume":0.0013200000394135714},{"timestamp":1742394060000,"open":13722.877,"high":13725.999,"low":13721.571,"close":13725.999,"volume":0.00037399999564513564},{"timestamp":1742394120000,"open":13724.877,"high":13725.999,"low":13723.52,"close":13724.673,"volume":0.0008360000210814178},{"timestamp":1742394180000,"open":13724.622,"high":13725.877,"low":13723.469,"close":13723.775,"volume":0.000506000011228025},{"timestamp":1742394240000,"open":13723.469,"high":13726.999,"low":13723.469,"close":13725.724,"volume":0.0004839999892283231},{"timestamp":1742394300000,"open":13724.724,"high":13724.724,"low":13722.469,"close":13722.724,"volume":0.0006380000268109143},{"timestamp":1742394360000,"open":13722.979,"high":13725.999,"low":13721.622,"close":13722.877,"volume":0.00101200002245605},{"timestamp":1742394420000,"open":13722.724,"high":13724.877,"low":13721.571,"close":13722.877,"volume":0.0007699999841861427},{"timestamp":1742394480000,"open":13722.928,"high":13723.999,"low":13720.622,"close":13722.928,"volume":0.0008580000139772892},{"timestamp":1742394540000,"open":13723.999,"high":13723.999,"low":13720.571,"close":13720.571,"volume":0.00024199999461416155},{"timestamp":1742394600000,"open":13719.775,"high":13721.469,"low":13717.673,"close":13721.469,"volume":0.000506000011228025},{"timestamp":1742394660000,"open":13720.52,"high":13726.999,"low":13720.52,"close":13726.775,"volume":0.00037399999564513564},{"timestamp":1742394720000,"open":13727.877,"high":13729.999,"low":13726.469,"close":13729.999,"volume":0.0008360000210814178},{"timestamp":1742394780000,"open":13728.775,"high":13729.999,"low":13726.622,"close":13728.622,"volume":0.00037399999564513564},{"timestamp":1742394840000,"open":13727.775,"high":13727.775,"low":13724.571,"close":13725.673,"volume":0.00035200000274926424},{"timestamp":1742394900000,"open":13726.469,"high":13726.999,"low":13724.571,"close":13725.571,"volume":0.0006600000197067857},{"timestamp":1742394960000,"open":13724.469,"high":13728.999,"low":13724.469,"close":13726.673,"volume":0.000506000011228025},{"timestamp":1742395020000,"open":13725.724,"high":13727.673,"low":13725.52,"close":13727.673,"volume":0.00022000000171829015},{"timestamp":1742395080000,"open":13726.571,"high":13727.571,"low":13725.469,"close":13725.469,"volume":0.000307999987853691},{"timestamp":1742395140000,"open":13726.469,"high":13727.999,"low":13725.469,"close":13727.52,"volume":0.00022000000171829015},{"timestamp":1742395200000,"open":13728.826,"high":13731.877,"low":13728.826,"close":13731.877,"volume":0.00011000000085914508},{"timestamp":1742395260000,"open":13730.673,"high":13730.673,"low":13724.622,"close":13724.928,"volume":0.0006820000126026571},{"timestamp":1742395320000,"open":13724.775,"high":13726.928,"low":13724.469,"close":13726.928,"volume":0.0007699999841861427},{"timestamp":1742395380000,"open":13727.571,"high":13727.999,"low":13725.52,"close":13727.999,"volume":0.00039599998854100704},{"timestamp":1742395440000,"open":13725.979,"high":13727.999,"low":13724.877,"close":13725.622,"volume":0.00017600000137463212},{"timestamp":1742395500000,"open":13724.826,"high":13725.877,"low":13722.52,"close":13722.928,"volume":0.0002859999949578196},{"timestamp":1742395560000,"open":13722.571,"high":13724.999,"low":13722.52,"close":13723.52,"volume":0.0002640000020619482},{"timestamp":1742395620000,"open":13724.979,"high":13725.999,"low":13721.673,"close":13721.724,"volume":0.0005719999899156392},{"timestamp":1742395680000,"open":13720.928,"high":13722.999,"low":13719.673,"close":13719.673,"volume":0.00024199999461416155},{"timestamp":1742395740000,"open":13718.928,"high":13719.999,"low":13715.724,"close":13715.724,"volume":0.0004619999963324517},{"timestamp":1742395800000,"open":13715.673,"high":13715.999,"low":13712.469,"close":13714.571,"volume":0.0007919999770820141},{"timestamp":1742395860000,"open":13713.775,"high":13715.999,"low":13712.571,"close":13714.999,"volume":0.000506000011228025},{"timestamp":1742395920000,"open":13715.999,"high":13715.999,"low":13711.52,"close":13712.673,"volume":0.0006380000268109143},{"timestamp":1742395980000,"open":13712.622,"high":13718.877,"low":13712.469,"close":13718.877,"volume":0.0010779999429360032},{"timestamp":1742396040000,"open":13717.673,"high":13720.979,"low":13717.571,"close":13718.469,"volume":0.000615999975707382},{"timestamp":1742396100000,"open":13718.622,"high":13721.999,"low":13717.469,"close":13717.469,"volume":0.0009459999855607748},{"timestamp":1742396160000,"open":13716.469,"high":13719.999,"low":13715.673,"close":13718.673,"volume":0.0006600000197067857},{"timestamp":1742396220000,"open":13717.724,"high":13719.999,"low":13715.52,"close":13715.571,"volume":0.0006380000268109143},{"timestamp":1742396280000,"open":13716.673,"high":13716.999,"low":13712.877,"close":13712.877,"volume":0.00033000000985339284},{"timestamp":1742396340000,"open":13712.999,"high":13712.999,"low":13711.469,"close":13712.999,"volume":0.0006380000268109143},{"timestamp":1742396400000,"open":13711.469,"high":13715.999,"low":13711.469,"close":13712.724,"volume":0.0010339999571442604},{"timestamp":1742396460000,"open":13712.52,"high":13716.928,"low":13712.469,"close":13716.469,"volume":0.0007699999841861427},{"timestamp":1742396520000,"open":13717.999,"high":13718.999,"low":13715.571,"close":13715.826,"volume":0.0004400000034365803},{"timestamp":1742396580000,"open":13714.673,"high":13714.724,"low":13712.469,"close":13713.826,"volume":0.00022000000171829015},{"timestamp":1742396640000,"open":13712.622,"high":13712.999,"low":13710.724,"close":13711.469,"volume":0.0001539999939268455},{"timestamp":1742396700000,"open":13712.979,"high":13713.826,"low":13711.52,"close":13713.826,"volume":0.00024199999461416155},{"timestamp":1742396760000,"open":13715.999,"high":13715.999,"low":13713.469,"close":13714.571,"volume":0.0001320000010309741},{"timestamp":1742396820000,"open":13713.673,"high":13717.979,"low":13713.673,"close":13717.724,"volume":0.0002640000020619482},{"timestamp":1742396880000,"open":13716.928,"high":13718.999,"low":13716.571,"close":13717.724,"volume":0.000506000011228025},{"timestamp":1742396940000,"open":13717.673,"high":13718.979,"low":13717.469,"close":13717.928,"volume":0.0002859999949578196},{"timestamp":1742397000000,"open":13717.673,"high":13721.724,"low":13717.469,"close":13721.724,"volume":0.00019799999427050352},{"timestamp":1742397060000,"open":13722.979,"high":13722.979,"low":13721.571,"close":13722.52,"volume":0.00011000000085914508},{"timestamp":1742397120000,"open":13723.724,"high":13723.724,"low":13719.571,"close":13719.571,"volume":0.0001539999939268455},{"timestamp":1742397180000,"open":13719.571,"high":13722.999,"low":13719.571,"close":13721.826,"volume":0.0001539999939268455},{"timestamp":1742397240000,"open":13720.928,"high":13721.877,"low":13720.928,"close":13721.877,"volume":0.00004400000034365803},{"timestamp":1742397300000,"open":13722.999,"high":13722.999,"low":13721.469,"close":13722.979,"volume":0.000307999987853691},{"timestamp":1742397360000,"open":13721.571,"high":13722.469,"low":13720.52,"close":13720.826,"volume":0.00022000000171829015},{"timestamp":1742397420000,"open":13719.775,"high":13719.999,"low":13718.622,"close":13719.999,"volume":0.00011000000085914508},{"timestamp":1742397480000,"open":13717.775,"high":13718.999,"low":13714.979,"close":13716.622,"volume":0.00035200000274926424},{"timestamp":1742397540000,"open":13715.775,"high":13716.999,"low":13714.622,"close":13716.724,"volume":0.0002859999949578196},{"timestamp":1742397600000,"open":13717.622,"high":13722.999,"low":13717.469,"close":13720.469,"volume":0.0004180000105407089},{"timestamp":1742397660000,"open":13722.999,"high":13724.928,"low":13720.724,"close":13724.571,"volume":0.0005499999970197678},{"timestamp":1742397720000,"open":13725.571,"high":13726.999,"low":13724.724,"close":13725.724,"volume":0.00024199999461416155},{"timestamp":1742397780000,"open":13725.979,"high":13728.999,"low":13725.979,"close":13727.571,"volume":0.00037399999564513564},{"timestamp":1742397840000,"open":13728.999,"high":13728.999,"low":13725.775,"close":13725.775,"volume":0.00017600000137463212},{"timestamp":1742397900000,"open":13726.673,"high":13727.999,"low":13724.979,"close":13724.979,"volume":0.0002859999949578196},{"timestamp":1742397960000,"open":13723.979,"high":13727.999,"low":13723.622,"close":13726.877,"volume":0.0005280000041238964},{"timestamp":1742398020000,"open":13726.775,"high":13727.999,"low":13725.622,"close":13726.999,"volume":0.00024199999461416155},{"timestamp":1742398080000,"open":13725.52,"high":13725.928,"low":13724.775,"close":13724.775,"volume":0.00006600000051548705},{"timestamp":1742398140000,"open":13725.622,"high":13725.999,"low":13723.622,"close":13724.877,"volume":0.00035200000274926424},{"timestamp":1742398200000,"open":13723.979,"high":13724.928,"low":13720.622,"close":13722.877,"volume":0.0006820000126026571},{"timestamp":1742398260000,"open":13723.826,"high":13725.999,"low":13722.52,"close":13725.724,"volume":0.0007259999983943999},{"timestamp":1742398320000,"open":13726.673,"high":13727.999,"low":13725.469,"close":13727.724,"volume":0.00039599998854100704},{"timestamp":1742398380000,"open":13728.724,"high":13730.999,"low":13726.826,"close":13727.826,"volume":0.0001539999939268455},{"timestamp":1742398440000,"open":13728.826,"high":13728.877,"low":13725.469,"close":13728.877,"volume":0.00039599998854100704},{"timestamp":1742398500000,"open":13727.979,"high":13728.724,"low":13726.469,"close":13726.673,"volume":0.0004839999892283231},{"timestamp":1742398560000,"open":13727.775,"high":13730.877,"low":13727.775,"close":13729.826,"volume":0.00033000000985339284},{"timestamp":1742398620000,"open":13730.673,"high":13731.826,"low":13730.469,"close":13730.469,"volume":0.00019799999427050352},{"timestamp":1742398680000,"open":13731.673,"high":13732.999,"low":13730.52,"close":13731.571,"volume":0.00039599998854100704},{"timestamp":1742398740000,"open":13730.826,"high":13732.999,"low":13729.469,"close":13729.775,"volume":0.0004839999892283231},{"timestamp":1742398800000,"open":13729.928,"high":13731.999,"low":13727.775,"close":13728.571,"volume":0.0008140000281855464},{"timestamp":1742398860000,"open":13727.52,"high":13729.999,"low":13727.52,"close":13729.673,"volume":0.00024199999461416155},{"timestamp":1742398920000,"open":13728.928,"high":13730.999,"low":13728.928,"close":13730.775,"volume":0.000307999987853691},{"timestamp":1742398980000,"open":13730.571,"high":13731.928,"low":13730.52,"close":13730.877,"volume":0.00017600000137463212},{"timestamp":1742399040000,"open":13731.826,"high":13731.999,"low":13730.571,"close":13731.571,"volume":0.0001539999939268455},{"timestamp":1742399100000,"open":13733.999,"high":13733.999,"low":13731.469,"close":13732.52,"volume":0.0004180000105407089},{"timestamp":1742399160000,"open":13732.928,"high":13734.999,"low":13731.469,"close":13732.775,"volume":0.0005939999828115106},{"timestamp":1742399220000,"open":13731.724,"high":13732.999,"low":13730.877,"close":13730.928,"volume":0.000307999987853691},{"timestamp":1742399280000,"open":13729.673,"high":13732.724,"low":13729.469,"close":13732.724,"volume":0.000307999987853691},{"timestamp":1742399340000,"open":13732.469,"high":13733.999,"low":13732.469,"close":13733.999,"volume":0.0002640000020619482},{"timestamp":1742399400000,"open":13733.928,"high":13733.928,"low":13731.52,"close":13731.979,"volume":0.00037399999564513564},{"timestamp":1742399460000,"open":13731.979,"high":13732.979,"low":13731.469,"close":13731.877,"volume":0.00039599998854100704},{"timestamp":1742399520000,"open":13730.52,"high":13731.999,"low":13730.52,"close":13731.469,"volume":0.00037399999564513564},{"timestamp":1742399580000,"open":13731.999,"high":13731.999,"low":13730.52,"close":13730.52,"volume":0.00017600000137463212},{"timestamp":1742399640000,"open":13731.826,"high":13731.999,"low":13728.469,"close":13729.999,"volume":0.0002640000020619482},{"timestamp":1742399700000,"open":13727.622,"high":13728.928,"low":13727.469,"close":13727.622,"volume":0.00039599998854100704},{"timestamp":1742399760000,"open":13726.469,"high":13729.999,"low":13726.469,"close":13727.775,"volume":0.00019799999427050352},{"timestamp":1742399820000,"open":13728.775,"high":13728.999,"low":13727.928,"close":13728.877,"volume":0.00008800000068731606},{"timestamp":1742399880000,"open":13728.999,"high":13728.999,"low":13726.469,"close":13727.571,"volume":0.00024199999461416155},{"timestamp":1742399940000,"open":13726.979,"high":13728.999,"low":13726.571,"close":13727.826,"volume":0.00035200000274926424},{"timestamp":1742400000000,"open":13726.622,"high":13729.999,"low":13726.622,"close":13728.826,"volume":0.00017600000137463212},{"timestamp":1742400060000,"open":13727.724,"high":13728.775,"low":13725.469,"close":13725.826,"volume":0.0004180000105407089},{"timestamp":1742400120000,"open":13726.775,"high":13726.928,"low":13724.571,"close":13724.775,"volume":0.0004180000105407089},{"timestamp":1742400180000,"open":13723.826,"high":13727.999,"low":13723.826,"close":13727.999,"volume":0.00017600000137463212},{"timestamp":1742400240000,"open":13725.52,"high":13725.673,"low":13723.469,"close":13723.877,"volume":0.00039599998854100704},{"timestamp":1742400300000,"open":13723.571,"high":13726.999,"low":13723.571,"close":13725.877,"volume":0.0001539999939268455},{"timestamp":1742400360000,"open":13724.724,"high":13727.999,"low":13724.724,"close":13727.724,"volume":0.00011000000085914508},{"timestamp":1742400420000,"open":13728.673,"high":13730.877,"low":13728.52,"close":13730.877,"volume":0.00035200000274926424},{"timestamp":1742400480000,"open":13729.673,"high":13729.673,"low":13727.775,"close":13729.52,"volume":0.00024199999461416155},{"timestamp":1742400540000,"open":13728.673,"high":13728.826,"low":13727.622,"close":13727.826,"volume":0.00008800000068731606},{"timestamp":1742400600000,"open":13726.877,"high":13728.999,"low":13725.571,"close":13728.999,"volume":0.00008800000068731606},{"timestamp":1742400660000,"open":13726.52,"high":13729.928,"low":13726.469,"close":13729.928,"volume":0.00024199999461416155},{"timestamp":1742400720000,"open":13728.775,"high":13729.826,"low":13728.775,"close":13729.826,"volume":0.00004400000034365803},{"timestamp":1742400780000,"open":13728.877,"high":13728.877,"low":13727.469,"close":13728.469,"volume":0.0002640000020619482},{"timestamp":1742400840000,"open":13727.928,"high":13729.622,"low":13725.622,"close":13726.622,"volume":0.0006600000197067857},{"timestamp":1742400900000,"open":13725.724,"high":13728.877,"low":13725.469,"close":13727.673,"volume":0.0008360000210814178},{"timestamp":1742400960000,"open":13728.826,"high":13728.999,"low":13727.52,"close":13728.999,"volume":0.0001539999939268455},{"timestamp":1742401020000,"open":13726.724,"high":13727.469,"low":13726.52,"close":13727.469,"volume":0.00006600000051548705},{"timestamp":1742401080000,"open":13727.979,"high":13729.775,"low":13726.571,"close":13727.979,"volume":0.0007259999983943999},{"timestamp":1742401140000,"open":13726.571,"high":13728.469,"low":13726.571,"close":13728.469,"volume":0.00011000000085914508},{"timestamp":1742401200000,"open":13727.826,"high":13727.826,"low":13726.52,"close":13726.571,"volume":0.0001539999939268455},{"timestamp":1742401260000,"open":13725.724,"high":13725.724,"low":13724.622,"close":13724.775,"volume":0.0001320000010309741},{"timestamp":1742401320000,"open":13724.571,"high":13725.928,"low":13724.571,"close":13725.52,"volume":0.00022000000171829015},{"timestamp":1742401380000,"open":13725.999,"high":13725.999,"low":13724.469,"close":13724.469,"volume":0.00004400000034365803},{"timestamp":1742401440000,"open":13723.979,"high":13724.999,"low":13722.571,"close":13722.571,"volume":0.00022000000171829015},{"timestamp":1742401500000,"open":13722.999,"high":13722.999,"low":13720.826,"close":13720.999,"volume":0.00011000000085914508},{"timestamp":1742401560000,"open":13719.999,"high":13720.999,"low":13718.622,"close":13719.52,"volume":0.00017600000137463212},{"timestamp":1742401620000,"open":13720.673,"high":13722.999,"low":13720.469,"close":13721.775,"volume":0.00033000000985339284},{"timestamp":1742401680000,"open":13720.622,"high":13721.999,"low":13718.724,"close":13719.52,"volume":0.0002859999949578196},{"timestamp":1742401740000,"open":13720.826,"high":13721.724,"low":13720.673,"close":13720.673,"volume":0.00006600000051548705},{"timestamp":1742401800000,"open":13720.622,"high":13721.724,"low":13718.52,"close":13718.52,"volume":0.00035200000274926424},{"timestamp":1742401860000,"open":13717.775,"high":13718.928,"low":13717.775,"close":13718.928,"volume":0.00004400000034365803},{"timestamp":1742401920000,"open":13719.469,"high":13719.469,"low":13719.469,"close":13719.469,"volume":0.000022000000171829015},{"timestamp":1742401980000,"open":13719.571,"high":13720.52,"low":13718.979,"close":13718.979,"volume":0.00008800000068731606},{"timestamp":1742402040000,"open":13717.724,"high":13718.826,"low":13716.52,"close":13717.979,"volume":0.00033000000985339284},{"timestamp":1742402100000,"open":13716.826,"high":13720.877,"low":13716.724,"close":13720.469,"volume":0.00037399999564513564},{"timestamp":1742402160000,"open":13719.571,"high":13719.928,"low":13718.469,"close":13719.571,"volume":0.00019799999427050352},{"timestamp":1742402220000,"open":13718.979,"high":13719.877,"low":13718.469,"close":13719.877,"volume":0.0001539999939268455},{"timestamp":1742402280000,"open":13718.775,"high":13721.928,"low":13718.775,"close":13720.877,"volume":0.00033000000985339284},{"timestamp":1742402340000,"open":13721.979,"high":13721.979,"low":13720.826,"close":13721.826,"volume":0.00006600000051548705},{"timestamp":1742402400000,"open":13720.775,"high":13721.999,"low":13719.469,"close":13719.469,"volume":0.00033000000985339284},{"timestamp":1742402520000,"open":13721.999,"high":13721.999,"low":13720.571,"close":13721.979,"volume":0.0001320000010309741},{"timestamp":1742402580000,"open":13721.571,"high":13723.999,"low":13721.571,"close":13722.724,"volume":0.00011000000085914508},{"timestamp":1742402640000,"open":13721.826,"high":13721.877,"low":13720.571,"close":13721.877,"volume":0.00008800000068731606},{"timestamp":1742402700000,"open":13722.724,"high":13723.999,"low":13721.52,"close":13722.52,"volume":0.00033000000985339284},{"timestamp":1742402760000,"open":13721.775,"high":13724.979,"low":13721.775,"close":13723.877,"volume":0.00019799999427050352},{"timestamp":1742402820000,"open":13723.877,"high":13723.877,"low":13722.673,"close":13722.928,"volume":0.00006600000051548705},{"timestamp":1742402880000,"open":13721.469,"high":13721.979,"low":13720.928,"close":13720.928,"volume":0.00011000000085914508},{"timestamp":1742402940000,"open":13721.928,"high":13721.999,"low":13720.571,"close":13720.571,"volume":0.00039599998854100704},{"timestamp":1742403000000,"open":13719.979,"high":13719.979,"low":13719.469,"close":13719.469,"volume":0.00004400000034365803},{"timestamp":1742403060000,"open":13718.775,"high":13718.928,"low":13716.724,"close":13717.979,"volume":0.00035200000274926424},{"timestamp":1742403120000,"open":13717.999,"high":13717.999,"low":13716.673,"close":13717.877,"volume":0.00019799999427050352},{"timestamp":1742403180000,"open":13717.826,"high":13719.999,"low":13717.469,"close":13718.826,"volume":0.000506000011228025},{"timestamp":1742403240000,"open":13717.928,"high":13718.571,"low":13716.928,"close":13717.775,"volume":0.0001320000010309741},{"timestamp":1742403300000,"open":13716.775,"high":13717.877,"low":13715.571,"close":13716.928,"volume":0.0001539999939268455},{"timestamp":1742403360000,"open":13715.622,"high":13717.999,"low":13715.469,"close":13716.999,"volume":0.0004839999892283231},{"timestamp":1742403420000,"open":13714.469,"high":13714.52,"low":13714.469,"close":13714.52,"volume":0.00004400000034365803},{"timestamp":1742403480000,"open":13714.775,"high":13715.622,"low":13714.571,"close":13714.673,"volume":0.0001539999939268455},{"timestamp":1742403540000,"open":13714.928,"high":13715.877,"low":13714.826,"close":13714.826,"volume":0.00008800000068731606},{"timestamp":1742403600000,"open":13715.571,"high":13715.928,"low":13714.775,"close":13715.928,"volume":0.00006600000051548705},{"timestamp":1742403660000,"open":13715.622,"high":13716.673,"low":13715.622,"close":13715.775,"volume":0.00011000000085914508},{"timestamp":1742403720000,"open":13714.877,"high":13714.877,"low":13713.928,"close":13713.928,"volume":0.00004400000034365803},{"timestamp":1742403900000,"open":13713.724,"high":13714.999,"low":13711.673,"close":13711.826,"volume":0.00024199999461416155},{"timestamp":1742403960000,"open":13710.52,"high":13713.999,"low":13710.52,"close":13713.999,"volume":0.00024199999461416155},{"timestamp":1742404020000,"open":13711.979,"high":13713.999,"low":13711.52,"close":13712.928,"volume":0.00037399999564513564},{"timestamp":1742404080000,"open":13711.775,"high":13712.979,"low":13709.52,"close":13709.52,"volume":0.0001539999939268455},{"timestamp":1742404140000,"open":13708.928,"high":13711.724,"low":13708.928,"close":13710.775,"volume":0.0001320000010309741},{"timestamp":1742404200000,"open":13711.724,"high":13711.724,"low":13709.673,"close":13710.469,"volume":0.0002640000020619482},{"timestamp":1742404260000,"open":13709.979,"high":13710.775,"low":13709.571,"close":13710.775,"volume":0.00022000000171829015},{"timestamp":1742404320000,"open":13709.826,"high":13711.999,"low":13708.673,"close":13709.928,"volume":0.000615999975707382},{"timestamp":1742404380000,"open":13708.622,"high":13709.622,"low":13707.673,"close":13707.979,"volume":0.0001539999939268455},{"timestamp":1742404440000,"open":13706.928,"high":13706.928,"low":13705.52,"close":13706.469,"volume":0.00019799999427050352},{"timestamp":1742404500000,"open":13705.928,"high":13708.999,"low":13705.928,"close":13707.673,"volume":0.000506000011228025},{"timestamp":1742404560000,"open":13706.826,"high":13707.826,"low":13706.469,"close":13706.724,"volume":0.0004180000105407089},{"timestamp":1742404680000,"open":13706.622,"high":13707.999,"low":13705.469,"close":13705.571,"volume":0.0005280000041238964},{"timestamp":1742404740000,"open":13706.826,"high":13706.826,"low":13705.469,"close":13706.52,"volume":0.00017600000137463212},{"timestamp":1742404800000,"open":13705.979,"high":13706.999,"low":13705.571,"close":13706.724,"volume":0.0002640000020619482},{"timestamp":1742404860000,"open":13706.52,"high":13707.979,"low":13706.469,"close":13706.775,"volume":0.000307999987853691},{"timestamp":1742404920000,"open":13706.826,"high":13707.775,"low":13706.52,"close":13707.724,"volume":0.000307999987853691},{"timestamp":1742404980000,"open":13706.979,"high":13707.775,"low":13706.724,"close":13706.979,"volume":0.0001539999939268455},{"timestamp":1742405040000,"open":13708.999,"high":13708.999,"low":13706.469,"close":13706.928,"volume":0.0004619999963324517},{"timestamp":1742405100000,"open":13706.826,"high":13707.775,"low":13705.469,"close":13706.571,"volume":0.00019799999427050352},{"timestamp":1742405160000,"open":13705.979,"high":13706.877,"low":13705.826,"close":13706.469,"volume":0.00011000000085914508},{"timestamp":1742405220000,"open":13706.622,"high":13707.999,"low":13706.622,"close":13707.979,"volume":0.00017600000137463212},{"timestamp":1742405280000,"open":13706.979,"high":13706.979,"low":13705.52,"close":13705.724,"volume":0.00022000000171829015},{"timestamp":1742405340000,"open":13704.52,"high":13705.928,"low":13704.52,"close":13705.571,"volume":0.00022000000171829015},{"timestamp":1742405400000,"open":13704.877,"high":13705.999,"low":13704.469,"close":13704.571,"volume":0.000307999987853691},{"timestamp":1742405460000,"open":13705.999,"high":13706.999,"low":13705.999,"close":13706.999,"volume":0.00004400000034365803},{"timestamp":1742405580000,"open":13705.775,"high":13708.999,"low":13705.775,"close":13708.999,"volume":0.0001539999939268455},{"timestamp":1742405640000,"open":13706.877,"high":13709.999,"low":13706.622,"close":13709.469,"volume":0.00033000000985339284},{"timestamp":1742405700000,"open":13710.877,"high":13712.999,"low":13709.877,"close":13712.999,"volume":0.00011000000085914508},{"timestamp":1742405760000,"open":13710.724,"high":13711.979,"low":13709.469,"close":13709.775,"volume":0.000307999987853691},{"timestamp":1742405820000,"open":13708.826,"high":13711.724,"low":13708.826,"close":13711.724,"volume":0.00024199999461416155},{"timestamp":1742405880000,"open":13710.622,"high":13711.571,"low":13710.469,"close":13710.877,"volume":0.00019799999427050352},{"timestamp":1742405940000,"open":13711.928,"high":13712.826,"low":13708.571,"close":13708.571,"volume":0.00024199999461416155},{"timestamp":1742406000000,"open":13708.622,"high":13710.999,"low":13708.622,"close":13709.928,"volume":0.00022000000171829015},{"timestamp":1742406060000,"open":13710.724,"high":13710.724,"low":13709.469,"close":13710.622,"volume":0.00006600000051548705},{"timestamp":1742406120000,"open":13709.724,"high":13711.999,"low":13708.52,"close":13710.571,"volume":0.00035200000274926424},{"timestamp":1742406180000,"open":13709.979,"high":13710.775,"low":13709.52,"close":13710.724,"volume":0.0001320000010309741},{"timestamp":1742406240000,"open":13709.724,"high":13710.979,"low":13708.469,"close":13708.469,"volume":0.000307999987853691},{"timestamp":1742406300000,"open":13709.826,"high":13710.724,"low":13708.622,"close":13710.724,"volume":0.00011000000085914508},{"timestamp":1742406360000,"open":13711.724,"high":13711.724,"low":13709.673,"close":13709.724,"volume":0.00033000000985339284},{"timestamp":1742406420000,"open":13708.622,"high":13709.928,"low":13708.571,"close":13708.571,"volume":0.00017600000137463212},{"timestamp":1742406480000,"open":13710.999,"high":13710.999,"low":13704.469,"close":13704.877,"volume":0.0007040000054985285},{"timestamp":1742406540000,"open":13704.622,"high":13706.979,"low":13702.571,"close":13703.622,"volume":0.0005939999828115106},{"timestamp":1742406600000,"open":13705.999,"high":13709.999,"low":13705.469,"close":13707.469,"volume":0.0005939999828115106},{"timestamp":1742406660000,"open":13708.724,"high":13708.979,"low":13706.52,"close":13708.826,"volume":0.00035200000274926424},{"timestamp":1742406720000,"open":13709.775,"high":13709.775,"low":13707.469,"close":13708.979,"volume":0.00035200000274926424},{"timestamp":1742406780000,"open":13707.775,"high":13708.979,"low":13706.52,"close":13707.673,"volume":0.00022000000171829015},{"timestamp":1742406840000,"open":13707.673,"high":13711.999,"low":13707.673,"close":13710.622,"volume":0.00024199999461416155},{"timestamp":1742406900000,"open":13709.928,"high":13709.928,"low":13708.979,"close":13709.469,"volume":0.00008800000068731606},{"timestamp":1742406960000,"open":13710.877,"high":13710.877,"low":13709.622,"close":13709.724,"volume":0.00011000000085914508},{"timestamp":1742407020000,"open":13709.724,"high":13710.826,"low":13709.724,"close":13710.622,"volume":0.0001320000010309741},{"timestamp":1742407080000,"open":13710.999,"high":13710.999,"low":13708.571,"close":13709.999,"volume":0.00022000000171829015},{"timestamp":1742407140000,"open":13707.52,"high":13709.999,"low":13705.469,"close":13709.999,"volume":0.0005719999899156392},{"timestamp":1742407200000,"open":13708.775,"high":13716.877,"low":13707.469,"close":13715.622,"volume":0.002090000081807375},{"timestamp":1742407260000,"open":13715.928,"high":13716.999,"low":13712.52,"close":13713.928,"volume":0.0026839999482035637},{"timestamp":1742407320000,"open":13713.622,"high":13717.999,"low":13712.469,"close":13716.673,"volume":0.0016280000563710928},{"timestamp":1742407380000,"open":13716.673,"high":13718.999,"low":13715.673,"close":13717.724,"volume":0.0005499999970197678},{"timestamp":1742407440000,"open":13717.826,"high":13718.999,"low":13716.469,"close":13717.877,"volume":0.0004619999963324517},{"timestamp":1742407500000,"open":13716.979,"high":13716.979,"low":13709.469,"close":13711.877,"volume":0.0012760000536218286},{"timestamp":1742407560000,"open":13710.52,"high":13712.999,"low":13710.469,"close":13710.877,"volume":0.0007919999770820141},{"timestamp":1742407620000,"open":13710.928,"high":13714.999,"low":13710.571,"close":13714.775,"volume":0.0011439999798312783},{"timestamp":1742407680000,"open":13713.469,"high":13717.724,"low":13713.469,"close":13716.877,"volume":0.00033000000985339284},{"timestamp":1742407740000,"open":13716.877,"high":13717.979,"low":13714.52,"close":13715.673,"volume":0.00033000000985339284},{"timestamp":1742407800000,"open":13715.469,"high":13718.724,"low":13715.469,"close":13718.724,"volume":0.0002640000020619482},{"timestamp":1742407860000,"open":13716.571,"high":13718.999,"low":13714.52,"close":13714.928,"volume":0.0007479999912902713},{"timestamp":1742407920000,"open":13714.979,"high":13719.999,"low":13714.979,"close":13719.999,"volume":0.0004400000034365803},{"timestamp":1742407980000,"open":13718.877,"high":13719.826,"low":13715.469,"close":13715.622,"volume":0.0005719999899156392},{"timestamp":1742408040000,"open":13714.826,"high":13717.928,"low":13714.469,"close":13715.622,"volume":0.0005280000041238964},{"timestamp":1742408100000,"open":13716.877,"high":13718.999,"low":13716.877,"close":13718.52,"volume":0.00037399999564513564},{"timestamp":1742408160000,"open":13719.979,"high":13721.622,"low":13718.571,"close":13719.928,"volume":0.00033000000985339284},{"timestamp":1742408220000,"open":13720.775,"high":13720.999,"low":13716.52,"close":13717.724,"volume":0.0002859999949578196},{"timestamp":1742408280000,"open":13716.673,"high":13718.999,"low":13716.52,"close":13717.979,"volume":0.00035200000274926424},{"timestamp":1742408340000,"open":13717.999,"high":13719.999,"low":13716.469,"close":13716.571,"volume":0.0005719999899156392},{"timestamp":1742408400000,"open":13716.673,"high":13717.979,"low":13715.469,"close":13715.724,"volume":0.0006380000268109143},{"timestamp":1742408460000,"open":13715.724,"high":13717.999,"low":13715.724,"close":13717.999,"volume":0.00037399999564513564},{"timestamp":1742408520000,"open":13716.877,"high":13719.999,"low":13716.571,"close":13719.999,"volume":0.000506000011228025},{"timestamp":1742408580000,"open":13719.52,"high":13719.673,"low":13716.469,"close":13718.979,"volume":0.000506000011228025},{"timestamp":1742408640000,"open":13717.877,"high":13719.928,"low":13716.469,"close":13716.673,"volume":0.0002640000020619482},{"timestamp":1742408700000,"open":13716.724,"high":13717.979,"low":13715.826,"close":13716.999,"volume":0.00033000000985339284},{"timestamp":1742408760000,"open":13714.724,"high":13715.775,"low":13713.469,"close":13713.52,"volume":0.00033000000985339284},{"timestamp":1742408820000,"open":13715.999,"high":13715.999,"low":13713.469,"close":13713.469,"volume":0.0002859999949578196},{"timestamp":1742408880000,"open":13712.979,"high":13713.999,"low":13710.469,"close":13710.826,"volume":0.000615999975707382},{"timestamp":1742408940000,"open":13710.571,"high":13711.999,"low":13709.469,"close":13709.928,"volume":0.0006600000197067857},{"timestamp":1742409000000,"open":13709.622,"high":13715.999,"low":13709.622,"close":13713.979,"volume":0.0012760000536218286},{"timestamp":1742409060000,"open":13712.979,"high":13717.979,"low":13712.979,"close":13716.877,"volume":0.0012100000167265534},{"timestamp":1742409120000,"open":13716.724,"high":13721.469,"low":13716.622,"close":13719.52,"volume":0.0008140000281855464},{"timestamp":1742409180000,"open":13720.999,"high":13721.999,"low":13715.622,"close":13715.979,"volume":0.0008580000139772892},{"timestamp":1742409240000,"open":13714.826,"high":13718.999,"low":13714.622,"close":13718.999,"volume":0.0011220000451430678},{"timestamp":1742409300000,"open":13716.928,"high":13719.999,"low":13716.673,"close":13716.877,"volume":0.0005499999970197678},{"timestamp":1742409360000,"open":13715.622,"high":13721.999,"low":13715.622,"close":13718.571,"volume":0.0010999999940395355},{"timestamp":1742409420000,"open":13718.877,"high":13721.999,"low":13718.469,"close":13718.877,"volume":0.0019359999569132924},{"timestamp":1742409480000,"open":13718.775,"high":13720.999,"low":13715.469,"close":13716.775,"volume":0.0013859999598935246},{"timestamp":1742409540000,"open":13715.622,"high":13717.999,"low":13715.469,"close":13716.724,"volume":0.0007699999841861427},{"timestamp":1742409600000,"open":13716.469,"high":13718.999,"low":13713.469,"close":13714.775,"volume":0.001474000047892332},{"timestamp":1742409660000,"open":13714.928,"high":13718.999,"low":13712.469,"close":13716.724,"volume":0.0014959999825805426},{"timestamp":1742409720000,"open":13715.826,"high":13719.999,"low":13714.469,"close":13719.469,"volume":0.0012100000167265534},{"timestamp":1742409780000,"open":13718.826,"high":13720.999,"low":13718.52,"close":13720.826,"volume":0.0011220000451430678},{"timestamp":1742409840000,"open":13720.724,"high":13725.999,"low":13720.469,"close":13724.469,"volume":0.0010560000082477927},{"timestamp":1742409900000,"open":13724.775,"high":13725.979,"low":13720.571,"close":13720.775,"volume":0.0014959999825805426},{"timestamp":1742409960000,"open":13719.724,"high":13720.999,"low":13716.469,"close":13717.928,"volume":0.001231999951414764},{"timestamp":1742410020000,"open":13718.877,"high":13718.999,"low":13715.571,"close":13718.673,"volume":0.0013200000394135714},{"timestamp":1742410080000,"open":13717.52,"high":13718.999,"low":13717.469,"close":13717.571,"volume":0.0009239999926649034},{"timestamp":1742410140000,"open":13717.571,"high":13718.999,"low":13714.622,"close":13715.877,"volume":0.000901999999769032},{"timestamp":1742410200000,"open":13715.469,"high":13720.928,"low":13715.469,"close":13719.775,"volume":0.0009239999926649034},{"timestamp":1742410260000,"open":13719.775,"high":13721.999,"low":13717.469,"close":13719.52,"volume":0.0009459999855607748},{"timestamp":1742410320000,"open":13721.999,"high":13722.826,"low":13719.52,"close":13721.724,"volume":0.0004400000034365803},{"timestamp":1742410380000,"open":13721.999,"high":13722.979,"low":13721.52,"close":13722.826,"volume":0.0007040000054985285},{"timestamp":1742410440000,"open":13721.673,"high":13723.999,"low":13720.877,"close":13721.724,"volume":0.0012100000167265534},{"timestamp":1742410500000,"open":13722.52,"high":13722.999,"low":13719.469,"close":13721.928,"volume":0.0013419999741017818},{"timestamp":1742410560000,"open":13721.775,"high":13724.999,"low":13721.775,"close":13723.52,"volume":0.0010999999940395355},{"timestamp":1742410620000,"open":13723.52,"high":13727.999,"low":13723.52,"close":13727.999,"volume":0.0006600000197067857},{"timestamp":1742410680000,"open":13725.622,"high":13727.877,"low":13724.979,"close":13725.622,"volume":0.000901999999769032},{"timestamp":1742410740000,"open":13726.52,"high":13727.999,"low":13725.724,"close":13726.928,"volume":0.00037399999564513564},{"timestamp":1742410800000,"open":13725.775,"high":13726.999,"low":13725.622,"close":13726.877,"volume":0.00022000000171829015},{"timestamp":1742410860000,"open":13726.52,"high":13727.775,"low":13726.52,"close":13726.52,"volume":0.00008800000068731606},{"timestamp":1742410920000,"open":13725.724,"high":13726.979,"low":13724.52,"close":13725.724,"volume":0.00017600000137463212},{"timestamp":1742410980000,"open":13725.979,"high":13727.999,"low":13725.469,"close":13727.877,"volume":0.0009239999926649034},{"timestamp":1742411040000,"open":13727.724,"high":13728.999,"low":13727.724,"close":13727.928,"volume":0.00011000000085914508},{"timestamp":1742411100000,"open":13726.928,"high":13727.999,"low":13726.877,"close":13726.877,"volume":0.00008800000068731606},{"timestamp":1742411160000,"open":13725.52,"high":13727.999,"low":13724.52,"close":13724.52,"volume":0.000506000011228025},{"timestamp":1742411220000,"open":13724.877,"high":13726.999,"low":13724.469,"close":13725.724,"volume":0.00039599998854100704},{"timestamp":1742411280000,"open":13725.724,"high":13729.999,"low":13725.52,"close":13727.826,"volume":0.00033000000985339284},{"timestamp":1742411340000,"open":13727.775,"high":13728.52,"low":13727.469,"close":13728.52,"volume":0.00008800000068731606},{"timestamp":1742411400000,"open":13727.673,"high":13731.877,"low":13727.673,"close":13730.571,"volume":0.00024199999461416155},{"timestamp":1742411460000,"open":13728.724,"high":13729.979,"low":13727.571,"close":13727.622,"volume":0.0004400000034365803},{"timestamp":1742411520000,"open":13726.622,"high":13726.999,"low":13725.673,"close":13726.979,"volume":0.00011000000085914508},{"timestamp":1742411580000,"open":13726.999,"high":13726.999,"low":13724.571,"close":13726.999,"volume":0.0001320000010309741},{"timestamp":1742411640000,"open":13724.979,"high":13725.52,"low":13724.979,"close":13725.52,"volume":0.00004400000034365803},{"timestamp":1742411700000,"open":13724.469,"high":13725.999,"low":13722.673,"close":13723.469,"volume":0.00019799999427050352},{"timestamp":1742411760000,"open":13723.469,"high":13725.999,"low":13722.469,"close":13723.622,"volume":0.0004619999963324517},{"timestamp":1742411820000,"open":13722.775,"high":13723.826,"low":13722.469,"close":13722.928,"volume":0.00008800000068731606},{"timestamp":1742411880000,"open":13721.724,"high":13722.775,"low":13720.877,"close":13720.877,"volume":0.00008800000068731606},{"timestamp":1742411940000,"open":13720.52,"high":13720.877,"low":13720.52,"close":13720.52,"volume":0.00006600000051548705},{"timestamp":1742412000000,"open":13719.979,"high":13721.999,"low":13718.775,"close":13718.775,"volume":0.0002859999949578196},{"timestamp":1742412060000,"open":13718.928,"high":13719.999,"low":13717.52,"close":13718.673,"volume":0.0001539999939268455},{"timestamp":1742412120000,"open":13718.979,"high":13719.999,"low":13718.469,"close":13718.724,"volume":0.0002640000020619482},{"timestamp":1742412180000,"open":13718.999,"high":13718.999,"low":13716.622,"close":13717.469,"volume":0.00019799999427050352},{"timestamp":1742412240000,"open":13718.673,"high":13721.979,"low":13718.622,"close":13721.979,"volume":0.0002640000020619482},{"timestamp":1742412300000,"open":13721.999,"high":13721.999,"low":13719.673,"close":13720.469,"volume":0.00024199999461416155},{"timestamp":1742412360000,"open":13719.724,"high":13719.999,"low":13717.928,"close":13717.928,"volume":0.00024199999461416155},{"timestamp":1742412420000,"open":13716.52,"high":13716.979,"low":13713.469,"close":13714.622,"volume":0.00033000000985339284},{"timestamp":1742412480000,"open":13714.724,"high":13718.999,"low":13714.52,"close":13715.928,"volume":0.0005280000041238964},{"timestamp":1742412540000,"open":13714.469,"high":13715.999,"low":13713.724,"close":13715.979,"volume":0.000506000011228025},{"timestamp":1742412600000,"open":13714.826,"high":13717.999,"low":13713.979,"close":13717.999,"volume":0.0005939999828115106},{"timestamp":1742412660000,"open":13717.999,"high":13718.999,"low":13713.979,"close":13714.928,"volume":0.0005280000041238964},{"timestamp":1742412720000,"open":13714.52,"high":13715.979,"low":13714.469,"close":13714.775,"volume":0.0004180000105407089},{"timestamp":1742412780000,"open":13714.622,"high":13716.928,"low":13714.622,"close":13716.775,"volume":0.0002859999949578196},{"timestamp":1742412840000,"open":13716.826,"high":13717.673,"low":13714.469,"close":13715.571,"volume":0.00039599998854100704},{"timestamp":1742412900000,"open":13714.469,"high":13715.999,"low":13713.673,"close":13714.571,"volume":0.0006600000197067857},{"timestamp":1742412960000,"open":13714.469,"high":13716.999,"low":13714.469,"close":13715.469,"volume":0.00035200000274926424},{"timestamp":1742413020000,"open":13715.928,"high":13718.826,"low":13715.571,"close":13718.826,"volume":0.0002640000020619482},{"timestamp":1742413080000,"open":13718.52,"high":13719.928,"low":13718.52,"close":13719.928,"volume":0.00008800000068731606},{"timestamp":1742413140000,"open":13718.622,"high":13720.999,"low":13718.571,"close":13720.571,"volume":0.000307999987853691},{"timestamp":1742413200000,"open":13719.673,"high":13719.928,"low":13718.52,"close":13719.622,"volume":0.0004180000105407089},{"timestamp":1742413260000,"open":13719.673,"high":13720.979,"low":13719.469,"close":13720.571,"volume":0.00022000000171829015},{"timestamp":1742413320000,"open":13719.775,"high":13720.999,"low":13719.52,"close":13719.724,"volume":0.00017600000137463212},{"timestamp":1742413380000,"open":13719.999,"high":13719.999,"low":13719.52,"close":13719.52,"volume":0.00008800000068731606},{"timestamp":1742413440000,"open":13719.571,"high":13721.999,"low":13718.469,"close":13719.877,"volume":0.000615999975707382},{"timestamp":1742413500000,"open":13718.928,"high":13719.928,"low":13718.928,"close":13719.928,"volume":0.00022000000171829015},{"timestamp":1742413560000,"open":13718.877,"high":13720.826,"low":13718.469,"close":13719.571,"volume":0.0006820000126026571},{"timestamp":1742413620000,"open":13718.826,"high":13720.999,"low":13718.52,"close":13719.999,"volume":0.0005499999970197678},{"timestamp":1742413680000,"open":13718.52,"high":13719.999,"low":13718.469,"close":13718.775,"volume":0.00039599998854100704},{"timestamp":1742413740000,"open":13719.928,"high":13720.999,"low":13718.724,"close":13719.979,"volume":0.00024199999461416155},{"timestamp":1742413800000,"open":13719.826,"high":13720.724,"low":13717.469,"close":13718.928,"volume":0.0005499999970197678},{"timestamp":1742413860000,"open":13719.826,"high":13719.826,"low":13718.724,"close":13719.622,"volume":0.00006600000051548705},{"timestamp":1742413920000,"open":13718.877,"high":13718.979,"low":13718.877,"close":13718.979,"volume":0.00004400000034365803},{"timestamp":1742413980000,"open":13717.673,"high":13718.826,"low":13717.673,"close":13718.673,"volume":0.00008800000068731606},{"timestamp":1742414040000,"open":13718.52,"high":13719.999,"low":13718.52,"close":13719.52,"volume":0.00008800000068731606},{"timestamp":1742414100000,"open":13718.673,"high":13719.826,"low":13718.571,"close":13719.622,"volume":0.00011000000085914508},{"timestamp":1742414160000,"open":13718.979,"high":13718.979,"low":13717.52,"close":13717.877,"volume":0.00008800000068731606},{"timestamp":1742414220000,"open":13716.571,"high":13717.724,"low":13712.571,"close":13712.571,"volume":0.00037399999564513564},{"timestamp":1742414280000,"open":13712.928,"high":13713.979,"low":13709.571,"close":13709.571,"volume":0.00033000000985339284},{"timestamp":1742414340000,"open":13709.52,"high":13710.999,"low":13704.571,"close":13707.52,"volume":0.0010779999429360032},{"timestamp":1742414400000,"open":13708.877,"high":13708.877,"low":13705.469,"close":13705.52,"volume":0.00024199999461416155},{"timestamp":1742414460000,"open":13707.999,"high":13707.999,"low":13702.724,"close":13703.826,"volume":0.0005499999970197678},{"timestamp":1742414520000,"open":13704.571,"high":13707.877,"low":13703.52,"close":13707.877,"volume":0.00024199999461416155},{"timestamp":1742414580000,"open":13705.724,"high":13706.999,"low":13705.673,"close":13705.826,"volume":0.00017600000137463212},{"timestamp":1742414640000,"open":13705.622,"high":13706.999,"low":13703.469,"close":13703.469,"volume":0.0002640000020619482},{"timestamp":1742414700000,"open":13703.928,"high":13703.999,"low":13702.673,"close":13703.826,"volume":0.0001539999939268455},{"timestamp":1742414760000,"open":13704.826,"high":13704.826,"low":13704.622,"close":13704.826,"volume":0.00006600000051548705},{"timestamp":1742414820000,"open":13705.469,"high":13708.775,"low":13705.469,"close":13706.724,"volume":0.0002859999949578196},{"timestamp":1742414880000,"open":13705.979,"high":13705.979,"low":13705.673,"close":13705.673,"volume":0.00004400000034365803},{"timestamp":1742414940000,"open":13705.673,"high":13705.673,"low":13705.673,"close":13705.673,"volume":0.000022000000171829015},{"timestamp":1742415060000,"open":13705.52,"high":13705.52,"low":13705.52,"close":13705.52,"volume":0.000022000000171829015},{"timestamp":1742415120000,"open":13705.979,"high":13705.979,"low":13705.979,"close":13705.979,"volume":0.000022000000171829015},{"timestamp":1742415180000,"open":13705.724,"high":13708.469,"low":13705.724,"close":13708.469,"volume":0.00006600000051548705},{"timestamp":1742415240000,"open":13709.622,"high":13709.622,"low":13709.622,"close":13709.622,"volume":0.000022000000171829015},{"timestamp":1742415360000,"open":13710.622,"high":13710.622,"low":13709.571,"close":13709.571,"volume":0.00004400000034365803},{"timestamp":1742415420000,"open":13709.999,"high":13709.999,"low":13708.622,"close":13708.622,"volume":0.00004400000034365803},{"timestamp":1742415480000,"open":13707.979,"high":13708.877,"low":13707.928,"close":13707.928,"volume":0.00011000000085914508},{"timestamp":1742415540000,"open":13707.52,"high":13709.979,"low":13707.52,"close":13709.979,"volume":0.00008800000068731606},{"timestamp":1742415660000,"open":13709.724,"high":13709.724,"low":13709.724,"close":13709.724,"volume":0.000022000000171829015},{"timestamp":1742415780000,"open":13708.826,"high":13709.999,"low":13708.469,"close":13709.999,"volume":0.00017600000137463212},{"timestamp":1742415840000,"open":13709.877,"high":13709.877,"low":13709.724,"close":13709.724,"volume":0.00004400000034365803},{"timestamp":1742415900000,"open":13709.673,"high":13709.673,"low":13709.673,"close":13709.673,"volume":0.000022000000171829015},{"timestamp":1742415960000,"open":13709.724,"high":13710.999,"low":13709.673,"close":13710.877,"volume":0.0001320000010309741},{"timestamp":1742416020000,"open":13711.622,"high":13712.673,"low":13711.469,"close":13711.469,"volume":0.00017600000137463212},{"timestamp":1742416080000,"open":13711.826,"high":13712.999,"low":13711.826,"close":13712.775,"volume":0.00008800000068731606},{"timestamp":1742416140000,"open":13713.52,"high":13713.979,"low":13712.775,"close":13712.775,"volume":0.0001320000010309741}]