[{"timestamp":1742367600000,"open":13346.518,"high":13349.119,"low":13346.518,"close":13348.936,"volume":0.00014400000509340316},{"timestamp":1742367660000,"open":13348.855,"high":13350.119,"low":13344.028,"close":13344.028,"volume":0.00018000000272877514},{"timestamp":1742367720000,"open":13344.824,"high":13345.518,"low":13335.669,"close":13335.669,"volume":0.00009600000339560211},{"timestamp":1742367780000,"open":13335.558,"high":13337.344,"low":13335.558,"close":13337.344,"volume":0.00011999999696854502},{"timestamp":1742367840000,"open":13338.048,"high":13346.079,"low":13338.048,"close":13345.579,"volume":0.00014400000509340316},{"timestamp":1742367900000,"open":13345.639,"high":13345.639,"low":13345.639,"close":13345.639,"volume":0.000024000000848900527},{"timestamp":1742367960000,"open":13346.028,"high":13346.028,"low":13346.028,"close":13346.028,"volume":0.000024000000848900527},{"timestamp":1742368140000,"open":13345.375,"high":13345.375,"low":13340.895,"close":13340.895,"volume":0.00007200000254670158},{"timestamp":1742368260000,"open":13339.446,"high":13343.159,"low":13339.446,"close":13341.609,"volume":0.00009600000339560211},{"timestamp":1742368320000,"open":13341.599,"high":13341.599,"low":13340.548,"close":13340.548,"volume":0.00007200000254670158},{"timestamp":1742368380000,"open":13339.609,"high":13339.679,"low":13333.027,"close":13333.027,"volume":0.00023999999393709004},{"timestamp":1742368440000,"open":13333.476,"high":13333.476,"low":13333.476,"close":13333.476,"volume":0.000024000000848900527},{"timestamp":1742368500000,"open":13334.415,"high":13339.169,"low":13334.415,"close":13334.568,"volume":0.00014400000509340316},{"timestamp":1742368560000,"open":13335.679,"high":13335.679,"low":13335.679,"close":13335.679,"volume":0.000024000000848900527},{"timestamp":1742368620000,"open":13337.956,"high":13337.956,"low":13333.976,"close":13333.976,"volume":0.00011999999696854502},{"timestamp":1742368680000,"open":13334.189,"high":13334.189,"low":13331.986,"close":13332.476,"volume":0.00009600000339560211},{"timestamp":1742368740000,"open":13332.037,"high":13335.027,"low":13332.037,"close":13335.027,"volume":0.000048000001697801054},{"timestamp":1742368800000,"open":13337.568,"high":13337.915,"low":13334.884,"close":13334.884,"volume":0.00011999999696854502},{"timestamp":1742368860000,"open":13331.394,"high":13331.394,"low":13325.904,"close":13326.945,"volume":0.00016799999866634607},{"timestamp":1742368920000,"open":13326.455,"high":13326.455,"low":13322.965,"close":13323.229,"volume":0.00016799999866634607},{"timestamp":1742368980000,"open":13320.526,"high":13321.239,"low":13320.179,"close":13321.239,"volume":0.00011999999696854502},{"timestamp":1742369040000,"open":13321.567,"high":13321.567,"low":13320.179,"close":13321.424,"volume":0.00011999999696854502},{"timestamp":1742369100000,"open":13322.169,"high":13322.169,"low":13320.679,"close":13321.475,"volume":0.00020399999630171806},{"timestamp":1742369160000,"open":13321.975,"high":13321.975,"low":13321.975,"close":13321.975,"volume":0.000024000000848900527},{"timestamp":1742369220000,"open":13320.424,"high":13322.239,"low":13320.424,"close":13322.239,"volume":0.00007200000254670158},{"timestamp":1742369280000,"open":13319.434,"high":13321.128,"low":13314.148,"close":13319.249,"volume":0.00016799999866634607},{"timestamp":1742369340000,"open":13318.985,"high":13318.985,"low":13310.515,"close":13311.158,"volume":0.0002880000101868063},{"timestamp":1742369400000,"open":13311.658,"high":13314.525,"low":13307.474,"close":13311.137,"volume":0.00021600000036414713},{"timestamp":1742369460000,"open":13311.076,"high":13311.076,"low":13302.984,"close":13304.586,"volume":0.0004440000047907233},{"timestamp":1742369520000,"open":13304.239,"high":13307.178,"low":13303.494,"close":13305.045,"volume":0.0004079999926034361},{"timestamp":1742369580000,"open":13303.596,"high":13303.596,"low":13294.167,"close":13295.218,"volume":0.0004079999926034361},{"timestamp":1742369640000,"open":13294.718,"high":13294.718,"low":13290.044,"close":13290.044,"volume":0.00014400000509340316},{"timestamp":1742369700000,"open":13290.238,"high":13290.789,"low":13288.238,"close":13290.789,"volume":0.00016799999866634607},{"timestamp":1742369760000,"open":13290.758,"high":13290.758,"low":13286.105,"close":13286.105,"volume":0.00016799999866634607},{"timestamp":1742369820000,"open":13285.748,"high":13285.748,"low":13274.186,"close":13275.288,"volume":0.0005879999953322113},{"timestamp":1742369880000,"open":13277.389,"high":13282.125,"low":13275.288,"close":13282.125,"volume":0.0004799999878741801},{"timestamp":1742369940000,"open":13288.207,"high":13288.207,"low":13275.084,"close":13275.084,"volume":0.00038400001358240843},{"timestamp":1742370000000,"open":13275.686,"high":13282.379,"low":13275.686,"close":13280.564,"volume":0.00033599999733269215},{"timestamp":1742370060000,"open":13278.227,"high":13282.135,"low":13276.849,"close":13278.419,"volume":0.0004079999926034361},{"timestamp":1742370120000,"open":13277.155,"high":13278.909,"low":13271.359,"close":13271.706,"volume":0.000623999978415668},{"timestamp":1742370180000,"open":13272.094,"high":13272.094,"low":13266.216,"close":13267.216,"volume":0.0002880000101868063},{"timestamp":1742370240000,"open":13266.767,"high":13266.767,"low":13259.246,"close":13262.949,"volume":0.00038400001358240843},{"timestamp":1742370300000,"open":13262.736,"high":13262.736,"low":13254.756,"close":13254.756,"volume":0.00019200000679120421},{"timestamp":1742370360000,"open":13256.654,"high":13264.777,"low":13255.469,"close":13261.889,"volume":0.000539999979082495},{"timestamp":1742370420000,"open":13260.695,"high":13261.459,"low":13256.705,"close":13260.644,"volume":0.0003600000054575503},{"timestamp":1742370480000,"open":13257.307,"high":13267.767,"low":13257.307,"close":13265.879,"volume":0.0005280000041238964},{"timestamp":1742370540000,"open":13266.124,"high":13276.849,"low":13262.634,"close":13271.206,"volume":0.0005039999959990382},{"timestamp":1742370600000,"open":13272.706,"high":13276.919,"low":13270.624,"close":13273.419,"volume":0.000311999989207834},{"timestamp":1742370660000,"open":13275.849,"high":13277.094,"low":13262.838,"close":13263.134,"volume":0.000311999989207834},{"timestamp":1742370720000,"open":13265.134,"high":13269.818,"low":13264.236,"close":13269.267,"volume":0.0003600000054575503},{"timestamp":1742370780000,"open":13268.828,"high":13268.828,"low":13263.838,"close":13266.175,"volume":0.00014400000509340316},{"timestamp":1742370840000,"open":13265.634,"high":13267.439,"low":13265.634,"close":13266.134,"volume":0.00011999999696854502},{"timestamp":1742370900000,"open":13265.634,"high":13265.634,"low":13263.685,"close":13263.685,"volume":0.00011999999696854502},{"timestamp":1742370960000,"open":13264.459,"high":13264.459,"low":13261.695,"close":13262.399,"volume":0.00009600000339560211},{"timestamp":1742371020000,"open":13260.858,"high":13260.858,"low":13256.317,"close":13257.317,"volume":0.00009600000339560211},{"timestamp":1742371080000,"open":13258.256,"high":13258.979,"low":13254.725,"close":13258.705,"volume":0.00043200000072829425},{"timestamp":1742371140000,"open":13262.144,"high":13266.338,"low":13250.735,"close":13266.338,"volume":0.0009599999757483602},{"timestamp":1742371200000,"open":13267.389,"high":13280.349,"low":13253.929,"close":13258.868,"volume":0.003312000073492527},{"timestamp":1742371260000,"open":13258.317,"high":13261.969,"low":13246.204,"close":13257.317,"volume":0.0021840000990778208},{"timestamp":1742371320000,"open":13256.766,"high":13274.165,"low":13253.725,"close":13255.429,"volume":0.002088000066578388},{"timestamp":1742371380000,"open":13256.489,"high":13262.499,"low":13252.939,"close":13253.816,"volume":0.0020639998838305473},{"timestamp":1742371440000,"open":13253.265,"high":13270.726,"low":13253.265,"close":13263.695,"volume":0.0023159999400377274},{"timestamp":1742371500000,"open":13263.409,"high":13269.409,"low":13261.807,"close":13268.705,"volume":0.0016319999704137444},{"timestamp":1742371560000,"open":13268.307,"high":13271.777,"low":13256.878,"close":13271.777,"volume":0.002268000040203333},{"timestamp":1742371620000,"open":13272.939,"high":13281.869,"low":13271.338,"close":13279.276,"volume":0.0019199999514967203},{"timestamp":1742371680000,"open":13278.674,"high":13279.439,"low":13268.485,"close":13269.535,"volume":0.0021959999576210976},{"timestamp":1742371740000,"open":13269.137,"high":13273.859,"low":13263.165,"close":13269.439,"volume":0.0021120000164955854},{"timestamp":1742371800000,"open":13269.745,"high":13273.439,"low":13263.639,"close":13263.639,"volume":0.0022559999488294125},{"timestamp":1742371860000,"open":13262.486,"high":13273.536,"low":13262.486,"close":13273.536,"volume":0.001560000004246831},{"timestamp":1742371920000,"open":13274.036,"high":13276.679,"low":13267.474,"close":13268.514,"volume":0.002148000057786703},{"timestamp":1742371980000,"open":13267.279,"high":13268.859,"low":13261.206,"close":13262.369,"volume":0.0019440000178292394},{"timestamp":1742372040000,"open":13262.665,"high":13263.828,"low":13256.654,"close":13263.828,"volume":0.0012240000069141388},{"timestamp":1742372100000,"open":13266.439,"high":13268.419,"low":13260.338,"close":13265.706,"volume":0.0018599999602884054},{"timestamp":1742372160000,"open":13267.104,"high":13269.869,"low":13261.645,"close":13269.748,"volume":0.0016799999866634607},{"timestamp":1742372220000,"open":13268.748,"high":13269.248,"low":13260.175,"close":13262.256,"volume":0.0015839999541640282},{"timestamp":1742372280000,"open":13260.215,"high":13263.807,"low":13254.918,"close":13258.704,"volume":0.0015960000455379486},{"timestamp":1742372340000,"open":13259.459,"high":13262.378,"low":13253.775,"close":13254.836,"volume":0.001475999946705997},{"timestamp":1742372400000,"open":13255.234,"high":13262.784,"low":13254.244,"close":13261.396,"volume":0.0017399999778717756},{"timestamp":1742372460000,"open":13260.396,"high":13271.774,"low":13259.957,"close":13271.099,"volume":0.0016199999954551458},{"timestamp":1742372520000,"open":13269.599,"high":13273.579,"low":13264.518,"close":13268.179,"volume":0.001500000013038516},{"timestamp":1742372580000,"open":13268.068,"high":13275.079,"low":13266.017,"close":13273.334,"volume":0.0012000000569969416},{"timestamp":1742372640000,"open":13273.089,"high":13276.619,"low":13270.926,"close":13271.436,"volume":0.001104000024497509},{"timestamp":1742372700000,"open":13271.926,"high":13274.139,"low":13264.424,"close":13265.975,"volume":0.0014039999805390835},{"timestamp":1742372760000,"open":13267.239,"high":13273.374,"low":13265.659,"close":13270.006,"volume":0.0013920000055804849},{"timestamp":1742372820000,"open":13269.557,"high":13269.567,"low":13264.066,"close":13264.984,"volume":0.0016199999954551458},{"timestamp":1742372880000,"open":13265.535,"high":13272.954,"low":13262.698,"close":13272.668,"volume":0.0013920000055804849},{"timestamp":1742372940000,"open":13273.107,"high":13284.028,"low":13273.107,"close":13284.018,"volume":0.001728000002913177},{"timestamp":1742373000000,"open":13284.314,"high":13289.579,"low":13280.916,"close":13285.906,"volume":0.0017999999690800905},{"timestamp":1742373060000,"open":13287.294,"high":13289.427,"low":13282.559,"close":13282.559,"volume":0.00133200001437217},{"timestamp":1742373120000,"open":13283.059,"high":13283.609,"low":13279.314,"close":13281.764,"volume":0.0012600000482052565},{"timestamp":1742373180000,"open":13283.458,"high":13283.856,"low":13277.774,"close":13278.947,"volume":0.0012359999818727374},{"timestamp":1742373240000,"open":13280.109,"high":13283.886,"low":13278.416,"close":13283.029,"volume":0.0009360000258311629},{"timestamp":1742373300000,"open":13284.519,"high":13287.509,"low":13282.785,"close":13283.776,"volume":0.0013920000055804849},{"timestamp":1742373360000,"open":13282.674,"high":13289.808,"low":13282.674,"close":13285.767,"volume":0.0008880000095814466},{"timestamp":1742373420000,"open":13284.726,"high":13284.726,"low":13277.979,"close":13279.989,"volume":0.0008880000095814466},{"timestamp":1742373480000,"open":13279.336,"high":13281.744,"low":13274.794,"close":13274.855,"volume":0.001019999966956675},{"timestamp":1742373540000,"open":13275.447,"high":13276.679,"low":13269.527,"close":13275.578,"volume":0.0010079999919980764},{"timestamp":1742373600000,"open":13276.915,"high":13286.057,"low":13275.384,"close":13285.608,"volume":0.0013439999893307686},{"timestamp":1742373660000,"open":13285.394,"high":13288.507,"low":13284.425,"close":13285.527,"volume":0.001415999955497682},{"timestamp":1742373720000,"open":13285.078,"high":13288.578,"low":13281.964,"close":13281.964,"volume":0.0010319999419152737},{"timestamp":1742373780000,"open":13282.454,"high":13286.647,"low":13281.004,"close":13286.647,"volume":0.0010560000082477927},{"timestamp":1742373840000,"open":13286.004,"high":13288.759,"low":13286.004,"close":13288.004,"volume":0.000707999977748841},{"timestamp":1742373900000,"open":13289.259,"high":13291.299,"low":13282.075,"close":13282.676,"volume":0.0014519999967887998},{"timestamp":1742373960000,"open":13282.737,"high":13284.706,"low":13282.307,"close":13282.674,"volume":0.0008759999764151871},{"timestamp":1742374020000,"open":13282.735,"high":13290.569,"low":13281.326,"close":13289.927,"volume":0.0011399999493733048},{"timestamp":1742374080000,"open":13290.599,"high":13297.998,"low":13290.599,"close":13296.579,"volume":0.0011759999906644225},{"timestamp":1742374140000,"open":13296.875,"high":13302.629,"low":13296.579,"close":13302.629,"volume":0.0006120000034570694},{"timestamp":1742374200000,"open":13300.314,"high":13305.794,"low":13299.324,"close":13302.314,"volume":0.001247999956831336},{"timestamp":1742374260000,"open":13303.569,"high":13303.569,"low":13300.507,"close":13302.048,"volume":0.0009360000258311629},{"timestamp":1742374320000,"open":13302.159,"high":13307.029,"low":13299.855,"close":13300.957,"volume":0.0010920000495389104},{"timestamp":1742374380000,"open":13302.119,"high":13307.937,"low":13300.355,"close":13307.937,"volume":0.0011879999656230211},{"timestamp":1742374440000,"open":13308.937,"high":13313.069,"low":13308.866,"close":13310.917,"volume":0.001272000023163855},{"timestamp":1742374500000,"open":13311.254,"high":13313.907,"low":13308.876,"close":13310.825,"volume":0.0009960000170394778},{"timestamp":1742374560000,"open":13311.866,"high":13312.089,"low":13306.886,"close":13307.488,"volume":0.001104000024497509},{"timestamp":1742374620000,"open":13305.498,"high":13306.049,"low":13302.467,"close":13304.744,"volume":0.001164000015705824},{"timestamp":1742374680000,"open":13304.346,"high":13309.808,"low":13302.805,"close":13308.155,"volume":0.0013680000556632876},{"timestamp":1742374740000,"open":13308.604,"high":13312.359,"low":13305.278,"close":13305.278,"volume":0.0008759999764151871},{"timestamp":1742374800000,"open":13306.074,"high":13306.074,"low":13298.134,"close":13300.969,"volume":0.0017640000442042947},{"timestamp":1742374860000,"open":13300.909,"high":13306.359,"low":13300.909,"close":13304.165,"volume":0.0015960000455379486},{"timestamp":1742374920000,"open":13303.828,"high":13308.969,"low":13301.185,"close":13308.134,"volume":0.0014880000380799174},{"timestamp":1742374980000,"open":13308.838,"high":13314.237,"low":13308.634,"close":13311.798,"volume":0.0009480000007897615},{"timestamp":1742375040000,"open":13310.196,"high":13311.349,"low":13305.104,"close":13306.155,"volume":0.0008880000095814466},{"timestamp":1742375100000,"open":13305.257,"high":13305.939,"low":13300.889,"close":13303.195,"volume":0.0013559999642893672},{"timestamp":1742375160000,"open":13304.787,"high":13306.777,"low":13301.705,"close":13301.705,"volume":0.0009599999757483602},{"timestamp":1742375220000,"open":13302.154,"high":13310.949,"low":13302.154,"close":13310.328,"volume":0.0011159999994561076},{"timestamp":1742375280000,"open":13311.939,"high":13314.849,"low":13310.777,"close":13312.228,"volume":0.0007800000021234155},{"timestamp":1742375340000,"open":13311.126,"high":13314.239,"low":13311.126,"close":13313.076,"volume":0.00038400001358240843},{"timestamp":1742375400000,"open":13312.229,"high":13313.789,"low":13309.994,"close":13312.779,"volume":0.0005760000203736126},{"timestamp":1742375460000,"open":13311.515,"high":13312.597,"low":13306.239,"close":13306.239,"volume":0.0008880000095814466},{"timestamp":1742375520000,"open":13305.535,"high":13305.535,"low":13293.348,"close":13294.266,"volume":0.0014519999967887998},{"timestamp":1742375580000,"open":13293.776,"high":13294.959,"low":13289.356,"close":13291.366,"volume":0.0016080000204965472},{"timestamp":1742375640000,"open":13290.519,"high":13296.089,"low":13288.794,"close":13290.518,"volume":0.0013800000306218863},{"timestamp":1742375700000,"open":13289.875,"high":13295.294,"low":13289.528,"close":13294.109,"volume":0.0006719999946653843},{"timestamp":1742375760000,"open":13293.845,"high":13299.549,"low":13293.845,"close":13299.285,"volume":0.0007800000021234155},{"timestamp":1742375820000,"open":13298.877,"high":13302.358,"low":13298.877,"close":13301.756,"volume":0.0007440000190399587},{"timestamp":1742375880000,"open":13302.144,"high":13302.459,"low":13298.154,"close":13299.154,"volume":0.0012240000069141388},{"timestamp":1742375940000,"open":13300.959,"high":13301.134,"low":13298.695,"close":13298.909,"volume":0.000623999978415668},{"timestamp":1742376000000,"open":13298.664,"high":13303.277,"low":13298.664,"close":13302.909,"volume":0.0007680000271648169},{"timestamp":1742376060000,"open":13302.409,"high":13303.635,"low":13300.645,"close":13302.349,"volume":0.0009239999926649034},{"timestamp":1742376120000,"open":13301.196,"high":13305.889,"low":13301.196,"close":13303.278,"volume":0.0008280000183731318},{"timestamp":1742376180000,"open":13302.339,"high":13309.084,"low":13301.145,"close":13306.889,"volume":0.0012359999818727374},{"timestamp":1742376240000,"open":13307.074,"high":13313.607,"low":13307.074,"close":13313.607,"volume":0.000707999977748841},{"timestamp":1742376300000,"open":13314.158,"high":13319.048,"low":13314.158,"close":13317.649,"volume":0.0007919999770820141},{"timestamp":1742376360000,"open":13316.824,"high":13317.639,"low":13314.355,"close":13315.978,"volume":0.0006479999865405262},{"timestamp":1742376420000,"open":13316.468,"high":13322.736,"low":13315.744,"close":13321.185,"volume":0.0008520000264979899},{"timestamp":1742376480000,"open":13321.939,"high":13322.419,"low":13319.675,"close":13321.869,"volume":0.0008280000183731318},{"timestamp":1742376540000,"open":13321.605,"high":13324.839,"low":13321.605,"close":13323.474,"volume":0.0005520000122487545},{"timestamp":1742376600000,"open":13322.525,"high":13327.779,"low":13321.086,"close":13325.474,"volume":0.0006840000278316438},{"timestamp":1742376660000,"open":13325.015,"high":13329.486,"low":13322.566,"close":13329.486,"volume":0.0009120000177063048},{"timestamp":1742376720000,"open":13328.986,"high":13340.079,"low":13328.986,"close":13339.377,"volume":0.0011279999744147062},{"timestamp":1742376780000,"open":13338.724,"high":13340.019,"low":13335.255,"close":13335.469,"volume":0.000539999979082495},{"timestamp":1742376840000,"open":13335.529,"high":13337.539,"low":13332.254,"close":13335.407,"volume":0.0010319999419152737},{"timestamp":1742376900000,"open":13335.244,"high":13336.448,"low":13329.947,"close":13329.947,"volume":0.0008520000264979899},{"timestamp":1742376960000,"open":13329.804,"high":13330.129,"low":13325.558,"close":13328.475,"volume":0.0010079999919980764},{"timestamp":1742377020000,"open":13329.128,"high":13332.779,"low":13329.128,"close":13330.239,"volume":0.0008999999845400453},{"timestamp":1742377080000,"open":13329.637,"high":13330.829,"low":13327.554,"close":13328.074,"volume":0.000707999977748841},{"timestamp":1742377140000,"open":13328.339,"high":13329.735,"low":13325.766,"close":13329.735,"volume":0.0008880000095814466},{"timestamp":1742377200000,"open":13328.898,"high":13330.089,"low":13327.928,"close":13328.855,"volume":0.0008880000095814466},{"timestamp":1742377260000,"open":13328.865,"high":13332.079,"low":13328.007,"close":13329.098,"volume":0.0014639999717473984},{"timestamp":1742377320000,"open":13329.547,"high":13334.229,"low":13328.006,"close":13331.679,"volume":0.0008999999845400453},{"timestamp":1742377380000,"open":13332.249,"high":13332.975,"low":13330.985,"close":13332.679,"volume":0.00037200000951997936},{"timestamp":1742377440000,"open":13332.536,"high":13335.769,"low":13330.444,"close":13333.789,"volume":0.0009599999757483602},{"timestamp":1742377500000,"open":13334.289,"high":13337.668,"low":13331.616,"close":13335.269,"volume":0.0012839999981224537},{"timestamp":1742377560000,"open":13336.269,"high":13339.504,"low":13335.177,"close":13337.717,"volume":0.001019999966956675},{"timestamp":1742377620000,"open":13337.889,"high":13340.409,"low":13335.174,"close":13335.398,"volume":0.0011520000407472253},{"timestamp":1742377680000,"open":13336.509,"high":13340.398,"low":13335.296,"close":13336.989,"volume":0.0006960000027902424},{"timestamp":1742377740000,"open":13336.897,"high":13338.029,"low":13334.907,"close":13337.988,"volume":0.0010560000082477927},{"timestamp":1742377800000,"open":13337.386,"high":13337.386,"low":13330.935,"close":13331.098,"volume":0.0012120000319555402},{"timestamp":1742377860000,"open":13331.506,"high":13335.769,"low":13330.638,"close":13334.015,"volume":0.0010079999919980764},{"timestamp":1742377920000,"open":13333.015,"high":13333.178,"low":13327.534,"close":13328.034,"volume":0.0009239999926649034},{"timestamp":1742377980000,"open":13328.687,"high":13332.187,"low":13326.778,"close":13328.615,"volume":0.0009120000177063048},{"timestamp":1742378040000,"open":13329.389,"high":13334.095,"low":13328.645,"close":13332.044,"volume":0.0008660000166855752},{"timestamp":1742378100000,"open":13332.646,"high":13334.359,"low":13330.595,"close":13331.646,"volume":0.0006600000197067857},{"timestamp":1742378160000,"open":13331.369,"high":13331.369,"low":13328.727,"close":13330.298,"volume":0.0005159999709576368},{"timestamp":1742378220000,"open":13332.247,"high":13332.247,"low":13329.624,"close":13331.154,"volume":0.00043200000072829425},{"timestamp":1742378280000,"open":13330.154,"high":13331.409,"low":13330.154,"close":13330.194,"volume":0.0004079999926034361},{"timestamp":1742378340000,"open":13330.204,"high":13332.908,"low":13329.775,"close":13330.549,"volume":0.00043200000072829425},{"timestamp":1742378400000,"open":13330.887,"high":13332.438,"low":13329.957,"close":13330.028,"volume":0.0007919999770820141},{"timestamp":1742378460000,"open":13329.528,"high":13331.139,"low":13329.324,"close":13329.639,"volume":0.00046800001291558146},{"timestamp":1742378520000,"open":13327.375,"high":13334.518,"low":13327.375,"close":13334.518,"volume":0.0007800000021234155},{"timestamp":1742378580000,"open":13335.629,"high":13340.549,"low":13335.629,"close":13337.775,"volume":0.000707999977748841},{"timestamp":1742378640000,"open":13338.214,"high":13339.519,"low":13336.694,"close":13336.694,"volume":0.0007200000109151006},{"timestamp":1742378700000,"open":13337.296,"high":13339.469,"low":13336.296,"close":13339.469,"volume":0.0005039999959990382},{"timestamp":1742378760000,"open":13338.205,"high":13338.205,"low":13334.368,"close":13335.716,"volume":0.0007800000021234155},{"timestamp":1742378820000,"open":13336.665,"high":13340.687,"low":13335.655,"close":13340.349,"volume":0.0008159999852068722},{"timestamp":1742378880000,"open":13339.187,"high":13340.708,"low":13338.187,"close":13340.647,"volume":0.00046800001291558146},{"timestamp":1742378940000,"open":13341.147,"high":13345.779,"low":13341.147,"close":13342.668,"volume":0.0003480000013951212},{"timestamp":1742379000000,"open":13341.729,"high":13343.789,"low":13341.065,"close":13342.269,"volume":0.0005280000041238964},{"timestamp":1742379060000,"open":13342.004,"high":13345.535,"low":13342.004,"close":13344.319,"volume":0.0006719999946653843},{"timestamp":1742379120000,"open":13344.494,"high":13347.289,"low":13344.198,"close":13346.299,"volume":0.0007680000271648169},{"timestamp":1742379180000,"open":13345.678,"high":13348.759,"low":13345.525,"close":13347.914,"volume":0.0006120000034570694},{"timestamp":1742379240000,"open":13348.465,"high":13353.149,"low":13348.465,"close":13350.028,"volume":0.000623999978415668},{"timestamp":1742379300000,"open":13351.477,"high":13351.508,"low":13349.886,"close":13350.478,"volume":0.0005039999959990382},{"timestamp":1742379360000,"open":13351.815,"high":13354.079,"low":13346.886,"close":13348.427,"volume":0.000707999977748841},{"timestamp":1742379420000,"open":13348.825,"high":13349.039,"low":13346.845,"close":13347.129,"volume":0.000539999979082495},{"timestamp":1742379480000,"open":13346.528,"high":13350.109,"low":13345.477,"close":13350.049,"volume":0.0005760000203736126},{"timestamp":1742379540000,"open":13349.784,"high":13350.335,"low":13346.437,"close":13348.509,"volume":0.0007800000021234155},{"timestamp":1742379600000,"open":13347.519,"high":13351.948,"low":13347.376,"close":13350.285,"volume":0.0007680000271648169},{"timestamp":1742379660000,"open":13350.877,"high":13354.009,"low":13350.224,"close":13352.664,"volume":0.0008999999845400453},{"timestamp":1742379720000,"open":13351.164,"high":13351.164,"low":13347.898,"close":13349.347,"volume":0.00043200000072829425},{"timestamp":1742379780000,"open":13349.796,"high":13351.388,"low":13348.674,"close":13348.674,"volume":0.0005639999872073531},{"timestamp":1742379840000,"open":13349.429,"high":13349.429,"low":13344.378,"close":13346.969,"volume":0.000623999978415668},{"timestamp":1742379900000,"open":13346.195,"high":13346.195,"low":13341.939,"close":13343.388,"volume":0.0008999999845400453},{"timestamp":1742379960000,"open":13343.735,"high":13347.439,"low":13340.377,"close":13340.775,"volume":0.0008640000014565885},{"timestamp":1742380020000,"open":13341.049,"high":13342.275,"low":13339.499,"close":13342.275,"volume":0.0005520000122487545},{"timestamp":1742380080000,"open":13342.928,"high":13342.928,"low":13338.867,"close":13340.847,"volume":0.0005159999709576368},{"timestamp":1742380140000,"open":13341.184,"high":13346.919,"low":13341.184,"close":13344.489,"volume":0.000539999979082495},{"timestamp":1742380200000,"open":13343.429,"high":13348.848,"low":13343.235,"close":13347.449,"volume":0.0006360000115819275},{"timestamp":1742380260000,"open":13347.185,"high":13348.216,"low":13345.318,"close":13348.196,"volume":0.0006360000115819275},{"timestamp":1742380320000,"open":13348.125,"high":13348.389,"low":13345.064,"close":13345.064,"volume":0.0005760000203736126},{"timestamp":1742380380000,"open":13344.666,"high":13347.829,"low":13343.635,"close":13347.125,"volume":0.00046800001291558146},{"timestamp":1742380440000,"open":13346.625,"high":13351.789,"low":13345.074,"close":13351.279,"volume":0.0005639999872073531},{"timestamp":1742380500000,"open":13350.085,"high":13352.157,"low":13348.616,"close":13348.616,"volume":0.0004199999966658652},{"timestamp":1742380560000,"open":13348.218,"high":13351.045,"low":13348.157,"close":13351.045,"volume":0.0003600000054575503},{"timestamp":1742380620000,"open":13350.096,"high":13352.127,"low":13349.086,"close":13350.444,"volume":0.0006360000115819275},{"timestamp":1742380680000,"open":13347.495,"high":13347.779,"low":13344.964,"close":13347.779,"volume":0.00043200000072829425},{"timestamp":1742380740000,"open":13348.279,"high":13349.209,"low":13346.005,"close":13348.199,"volume":0.0007680000271648169},{"timestamp":1742380800000,"open":13348.259,"high":13348.259,"low":13344.964,"close":13347.759,"volume":0.0004920000210404396},{"timestamp":1742380860000,"open":13346.597,"high":13348.577,"low":13345.944,"close":13346.577,"volume":0.00039599998854100704},{"timestamp":1742380920000,"open":13347.026,"high":13348.955,"low":13341.107,"close":13342.454,"volume":0.0008640000014565885},{"timestamp":1742380980000,"open":13343.005,"high":13345.975,"low":13343.005,"close":13345.628,"volume":0.0006479999865405262},{"timestamp":1742381040000,"open":13345.026,"high":13348.699,"low":13345.026,"close":13347.435,"volume":0.0009720000089146197},{"timestamp":1742381100000,"open":13348.699,"high":13352.129,"low":13347.466,"close":13351.629,"volume":0.0008999999845400453},{"timestamp":1742381160000,"open":13350.906,"high":13350.906,"low":13348.008,"close":13349.365,"volume":0.0006000000284984708},{"timestamp":1742381220000,"open":13349.916,"high":13350.099,"low":13346.294,"close":13346.906,"volume":0.0006120000034570694},{"timestamp":1742381280000,"open":13347.396,"high":13347.794,"low":13344.814,"close":13346.896,"volume":0.00043200000072829425},{"timestamp":1742381340000,"open":13347.886,"high":13348.579,"low":13345.417,"close":13347.407,"volume":0.0004920000210404396},{"timestamp":1742381400000,"open":13347.846,"high":13347.846,"low":13343.345,"close":13343.345,"volume":0.000623999978415668},{"timestamp":1742381460000,"open":13344.609,"high":13345.099,"low":13341.498,"close":13341.845,"volume":0.0005039999959990382},{"timestamp":1742381520000,"open":13343.109,"high":13346.764,"low":13343.109,"close":13345.734,"volume":0.000623999978415668},{"timestamp":1742381580000,"open":13346.887,"high":13347.826,"low":13345.938,"close":13346.549,"volume":0.0004920000210404396},{"timestamp":1742381640000,"open":13345.336,"high":13346.826,"low":13344.724,"close":13345.928,"volume":0.0004440000047907233},{"timestamp":1742381700000,"open":13345.326,"high":13346.539,"low":13342.744,"close":13345.785,"volume":0.0006479999865405262},{"timestamp":1742381760000,"open":13344.336,"high":13344.989,"low":13341.744,"close":13344.897,"volume":0.0004799999878741801},{"timestamp":1742381820000,"open":13344.346,"high":13344.356,"low":13340.294,"close":13340.294,"volume":0.0005879999953322113},{"timestamp":1742381880000,"open":13340.049,"high":13342.629,"low":13339.314,"close":13342.629,"volume":0.0006719999946653843},{"timestamp":1742381940000,"open":13342.028,"high":13346.059,"low":13342.028,"close":13343.825,"volume":0.0007919999770820141},{"timestamp":1742382000000,"open":13343.478,"high":13347.989,"low":13343.478,"close":13346.979,"volume":0.0007680000271648169},{"timestamp":1742382060000,"open":13346.224,"high":13348.959,"low":13344.326,"close":13348.235,"volume":0.0006840000278316438},{"timestamp":1742382120000,"open":13347.888,"high":13347.989,"low":13344.674,"close":13347.848,"volume":0.0009840000420808792},{"timestamp":1742382180000,"open":13347.787,"high":13350.829,"low":13347.665,"close":13350.829,"volume":0.0005039999959990382},{"timestamp":1742382240000,"open":13351.329,"high":13355.514,"low":13351.329,"close":13355.514,"volume":0.0005760000203736126},{"timestamp":1742382300000,"open":13355.167,"high":13355.167,"low":13350.248,"close":13351.554,"volume":0.0005639999872073531},{"timestamp":1742382360000,"open":13351.717,"high":13354.544,"low":13351.717,"close":13353.544,"volume":0.00043200000072829425},{"timestamp":1742382420000,"open":13354.585,"high":13359.289,"low":13354.585,"close":13358.279,"volume":0.0006360000115819275},{"timestamp":1742382480000,"open":13357.709,"high":13358.179,"low":13353.444,"close":13353.618,"volume":0.0004199999966658652},{"timestamp":1742382540000,"open":13354.729,"high":13356.709,"low":13352.914,"close":13356.709,"volume":0.0004199999966658652},{"timestamp":1742382600000,"open":13356.699,"high":13360.538,"low":13355.384,"close":13359.018,"volume":0.0007440000190399587},{"timestamp":1742382660000,"open":13359.406,"high":13362.079,"low":13359.315,"close":13360.089,"volume":0.000539999979082495},{"timestamp":1742382720000,"open":13359.589,"high":13361.059,"low":13359.264,"close":13360.826,"volume":0.0003239999932702631},{"timestamp":1742382780000,"open":13361.428,"high":13363.449,"low":13360.674,"close":13362.164,"volume":0.0006600000197067857},{"timestamp":1742382840000,"open":13362.409,"high":13364.449,"low":13362.134,"close":13362.685,"volume":0.0004199999966658652},{"timestamp":1742382900000,"open":13363.226,"high":13363.277,"low":13361.175,"close":13361.175,"volume":0.0006120000034570694},{"timestamp":1742382960000,"open":13360.828,"high":13360.828,"low":13355.184,"close":13355.184,"volume":0.0006360000115819275},{"timestamp":1742383020000,"open":13355.735,"high":13356.539,"low":13354.724,"close":13356.539,"volume":0.000623999978415668},{"timestamp":1742383080000,"open":13355.275,"high":13359.029,"low":13353.295,"close":13359.029,"volume":0.001019999966956675},{"timestamp":1742383140000,"open":13357.867,"high":13361.029,"low":13357.724,"close":13360.316,"volume":0.00038400001358240843},{"timestamp":1742383200000,"open":13359.959,"high":13361.286,"low":13358.469,"close":13360.684,"volume":0.0004199999966658652},{"timestamp":1742383260000,"open":13360.286,"high":13360.929,"low":13357.694,"close":13357.694,"volume":0.0006719999946653843},{"timestamp":1742383320000,"open":13357.245,"high":13360.826,"low":13357.245,"close":13360.826,"volume":0.000539999979082495},{"timestamp":1742383380000,"open":13361.275,"high":13362.039,"low":13361.275,"close":13361.714,"volume":0.00016799999866634607},{"timestamp":1742383440000,"open":13362.265,"high":13366.019,"low":13362.265,"close":13363.327,"volume":0.0006840000278316438},{"timestamp":1742383500000,"open":13363.979,"high":13367.939,"low":13363.409,"close":13365.419,"volume":0.0007200000109151006},{"timestamp":1742383560000,"open":13364.257,"high":13366.359,"low":13364.257,"close":13365.267,"volume":0.000539999979082495},{"timestamp":1742383620000,"open":13365.818,"high":13368.419,"low":13365.818,"close":13367.084,"volume":0.0004199999966658652},{"timestamp":1742383680000,"open":13368.899,"high":13368.899,"low":13366.409,"close":13366.409,"volume":0.00039599998854100704},{"timestamp":1742383740000,"open":13366.298,"high":13366.298,"low":13362.104,"close":13363.206,"volume":0.00037200000951997936},{"timestamp":1742383800000,"open":13362.757,"high":13364.165,"low":13361.634,"close":13362.695,"volume":0.000707999977748841},{"timestamp":1742383860000,"open":13363.479,"high":13364.368,"low":13363.164,"close":13364.368,"volume":0.0002519999979995191},{"timestamp":1742383920000,"open":13364.409,"high":13364.409,"low":13363.634,"close":13364.379,"volume":0.0003600000054575503},{"timestamp":1742383980000,"open":13364.318,"high":13364.318,"low":13361.124,"close":13361.787,"volume":0.0005520000122487545},{"timestamp":1742384040000,"open":13362.236,"high":13364.307,"low":13361.287,"close":13364.307,"volume":0.0005520000122487545},{"timestamp":1742384100000,"open":13364.164,"high":13366.469,"low":13363.654,"close":13363.654,"volume":0.00046800001291558146},{"timestamp":1742384160000,"open":13364.348,"high":13364.655,"low":13362.757,"close":13362.757,"volume":0.00038400001358240843},{"timestamp":1742384220000,"open":13363.257,"high":13365.389,"low":13362.604,"close":13365.379,"volume":0.000539999979082495},{"timestamp":1742384280000,"open":13366.309,"high":13366.859,"low":13364.514,"close":13364.514,"volume":0.0006000000284984708},{"timestamp":1742384340000,"open":13366.065,"high":13368.198,"low":13366.065,"close":13366.637,"volume":0.00043200000072829425},{"timestamp":1742384400000,"open":13365.096,"high":13366.239,"low":13361.667,"close":13362.065,"volume":0.0004920000210404396},{"timestamp":1742384460000,"open":13361.616,"high":13363.667,"low":13361.075,"close":13363.667,"volume":0.0005280000041238964},{"timestamp":1742384520000,"open":13364.116,"high":13364.116,"low":13360.044,"close":13361.359,"volume":0.0004799999878741801},{"timestamp":1742384580000,"open":13361.095,"high":13361.338,"low":13358.655,"close":13360.787,"volume":0.0008040000102482736},{"timestamp":1742384640000,"open":13359.787,"high":13362.449,"low":13358.429,"close":13359.296,"volume":0.000623999978415668},{"timestamp":1742384700000,"open":13358.908,"high":13358.908,"low":13354.928,"close":13358.377,"volume":0.0009239999926649034},{"timestamp":1742384760000,"open":13357.826,"high":13357.826,"low":13353.049,"close":13353.049,"volume":0.0006840000278316438},{"timestamp":1742384820000,"open":13353.059,"high":13354.139,"low":13351.854,"close":13353.109,"volume":0.0005520000122487545},{"timestamp":1742384880000,"open":13352.466,"high":13353.189,"low":13349.516,"close":13350.239,"volume":0.0005639999872073531},{"timestamp":1742384940000,"open":13349.128,"high":13350.128,"low":13347.138,"close":13347.749,"volume":0.0008880000095814466},{"timestamp":1742385000000,"open":13347.046,"high":13347.046,"low":13341.698,"close":13341.698,"volume":0.0006840000278316438},{"timestamp":1742385060000,"open":13341.657,"high":13342.075,"low":13339.778,"close":13340.778,"volume":0.0009840000420808792},{"timestamp":1742385120000,"open":13341.125,"high":13344.707,"low":13341.125,"close":13343.369,"volume":0.0008999999845400453},{"timestamp":1742385180000,"open":13342.768,"high":13346.319,"low":13342.768,"close":13346.176,"volume":0.0008159999852068722},{"timestamp":1742385240000,"open":13348.379,"high":13348.899,"low":13345.696,"close":13348.899,"volume":0.0004079999926034361},{"timestamp":1742385300000,"open":13348.686,"high":13349.429,"low":13347.635,"close":13349.429,"volume":0.0003600000054575503},{"timestamp":1742385360000,"open":13349.716,"high":13349.716,"low":13330.704,"close":13332.837,"volume":0.0022440000902861357},{"timestamp":1742385420000,"open":13331.837,"high":13346.134,"low":13328.755,"close":13341.419,"volume":0.0018119999440386891},{"timestamp":1742385480000,"open":13341.378,"high":13348.807,"low":13340.776,"close":13346.725,"volume":0.0012600000482052565},{"timestamp":1742385540000,"open":13347.378,"high":13348.489,"low":13343.909,"close":13348.489,"volume":0.0006479999865405262},{"timestamp":1742385600000,"open":13347.429,"high":13354.614,"low":13347.429,"close":13350.695,"volume":0.0010920000495389104},{"timestamp":1742385660000,"open":13351.848,"high":13351.848,"low":13348.694,"close":13349.347,"volume":0.00043200000072829425},{"timestamp":1742385720000,"open":13349.509,"high":13350.296,"low":13346.714,"close":13349.745,"volume":0.0007800000021234155},{"timestamp":1742385780000,"open":13349.509,"high":13349.939,"low":13347.235,"close":13347.509,"volume":0.0006479999865405262},{"timestamp":1742385840000,"open":13344.459,"high":13344.459,"low":13341.295,"close":13341.407,"volume":0.0005639999872073531},{"timestamp":1742385900000,"open":13340.856,"high":13340.866,"low":13338.866,"close":13338.866,"volume":0.0003480000013951212},{"timestamp":1742385960000,"open":13338.958,"high":13339.559,"low":13334.489,"close":13334.938,"volume":0.0005760000203736126},{"timestamp":1742386020000,"open":13334.775,"high":13334.775,"low":13331.815,"close":13331.815,"volume":0.00033599999733269215},{"timestamp":1742386080000,"open":13330.764,"high":13334.019,"low":13330.427,"close":13333.448,"volume":0.0007200000109151006},{"timestamp":1742386140000,"open":13333.897,"high":13336.539,"low":13331.816,"close":13332.316,"volume":0.000539999979082495},{"timestamp":1742386200000,"open":13332.918,"high":13342.717,"low":13332.918,"close":13339.656,"volume":0.0012959999730810523},{"timestamp":1742386260000,"open":13339.105,"high":13339.799,"low":13337.566,"close":13338.597,"volume":0.0007800000021234155},{"timestamp":1742386320000,"open":13338.587,"high":13338.587,"low":13334.587,"close":13338.219,"volume":0.0009360000258311629},{"timestamp":1742386380000,"open":13337.496,"high":13337.629,"low":13336.538,"close":13336.579,"volume":0.0004799999878741801},{"timestamp":1742386440000,"open":13337.129,"high":13337.129,"low":13335.804,"close":13336.335,"volume":0.00038400001358240843},{"timestamp":1742386500000,"open":13338.599,"high":13340.458,"low":13338.599,"close":13339.846,"volume":0.0006960000027902424},{"timestamp":1742386560000,"open":13340.418,"high":13345.969,"low":13340.214,"close":13345.277,"volume":0.0011759999906644225},{"timestamp":1742386620000,"open":13344.624,"high":13345.889,"low":13342.859,"close":13345.889,"volume":0.0006000000284984708},{"timestamp":1742386680000,"open":13345.829,"high":13345.829,"low":13337.297,"close":13337.297,"volume":0.0008520000264979899},{"timestamp":1742386740000,"open":13337.307,"high":13337.479,"low":13334.194,"close":13334.826,"volume":0.0005520000122487545},{"timestamp":1742386800000,"open":13335.549,"high":13335.795,"low":13332.314,"close":13333.926,"volume":0.0007800000021234155},{"timestamp":1742386860000,"open":13334.649,"high":13335.588,"low":13333.885,"close":13335.588,"volume":0.0008040000102482736},{"timestamp":1742386920000,"open":13335.884,"high":13337.497,"low":13335.384,"close":13337.048,"volume":0.0004920000210404396},{"timestamp":1742386980000,"open":13337.669,"high":13337.946,"low":13335.997,"close":13337.497,"volume":0.0004079999926034361},{"timestamp":1742387040000,"open":13337.048,"high":13338.549,"low":13334.844,"close":13338.549,"volume":0.0005639999872073531},{"timestamp":1742387100000,"open":13338.886,"high":13342.079,"low":13338.284,"close":13340.785,"volume":0.000707999977748841},{"timestamp":1742387160000,"open":13340.234,"high":13343.029,"low":13337.734,"close":13340.316,"volume":0.0008880000095814466},{"timestamp":1742387220000,"open":13340.479,"high":13342.039,"low":13339.826,"close":13341.245,"volume":0.0003600000054575503},{"timestamp":1742387280000,"open":13341.509,"high":13341.509,"low":13339.357,"close":13339.664,"volume":0.0006360000115819275},{"timestamp":1742387340000,"open":13341.256,"high":13341.449,"low":13338.705,"close":13340.737,"volume":0.0006000000284984708},{"timestamp":1742387400000,"open":13340.625,"high":13345.035,"low":13340.625,"close":13344.617,"volume":0.000707999977748841},{"timestamp":1742387460000,"open":13344.454,"high":13347.068,"low":13344.454,"close":13346.905,"volume":0.0007200000109151006},{"timestamp":1742387520000,"open":13347.099,"high":13348.159,"low":13346.264,"close":13347.069,"volume":0.0005039999959990382},{"timestamp":1742387580000,"open":13345.958,"high":13353.439,"low":13344.744,"close":13353.439,"volume":0.0013680000556632876},{"timestamp":1742387640000,"open":13352.277,"high":13352.359,"low":13350.288,"close":13351.054,"volume":0.0006360000115819275},{"timestamp":1742387700000,"open":13352.369,"high":13352.369,"low":13349.789,"close":13349.789,"volume":0.0004440000047907233},{"timestamp":1742387760000,"open":13350.228,"high":13350.228,"low":13341.584,"close":13341.696,"volume":0.0006719999946653843},{"timestamp":1742387820000,"open":13342.419,"high":13342.419,"low":13339.175,"close":13339.919,"volume":0.0005520000122487545},{"timestamp":1742387880000,"open":13339.776,"high":13341.979,"low":13337.297,"close":13337.297,"volume":0.0009239999926649034},{"timestamp":1742387940000,"open":13337.644,"high":13338.889,"low":13337.144,"close":13337.389,"volume":0.0004079999926034361},{"timestamp":1742388000000,"open":13336.634,"high":13337.746,"low":13335.154,"close":13337.634,"volume":0.00039599998854100704},{"timestamp":1742388060000,"open":13338.949,"high":13341.768,"low":13336.899,"close":13341.656,"volume":0.0007680000271648169},{"timestamp":1742388120000,"open":13343.595,"high":13345.606,"low":13341.954,"close":13341.954,"volume":0.0007919999770820141},{"timestamp":1742388180000,"open":13341.107,"high":13346.189,"low":13341.107,"close":13346.189,"volume":0.0006719999946653843},{"timestamp":1742388240000,"open":13345.517,"high":13351.376,"low":13344.895,"close":13351.356,"volume":0.0006360000115819275},{"timestamp":1742388300000,"open":13351.295,"high":13353.326,"low":13349.725,"close":13350.215,"volume":0.0007800000021234155},{"timestamp":1742388360000,"open":13349.817,"high":13352.429,"low":13348.644,"close":13351.747,"volume":0.0006719999946653843},{"timestamp":1742388420000,"open":13351.635,"high":13354.869,"low":13350.758,"close":13350.758,"volume":0.0005760000203736126},{"timestamp":1742388480000,"open":13351.258,"high":13351.258,"low":13349.238,"close":13349.595,"volume":0.0002880000101868063},{"timestamp":1742388540000,"open":13349.044,"high":13349.044,"low":13346.676,"close":13346.849,"volume":0.00039599998854100704},{"timestamp":1742388600000,"open":13346.919,"high":13352.605,"low":13345.604,"close":13352.605,"volume":0.0008520000264979899},{"timestamp":1742388660000,"open":13353.258,"high":13354.238,"low":13352.299,"close":13352.799,"volume":0.00039599998854100704},{"timestamp":1742388720000,"open":13351.869,"high":13354.595,"low":13349.166,"close":13354.595,"volume":0.000539999979082495},{"timestamp":1742388780000,"open":13354.738,"high":13358.819,"low":13354.738,"close":13357.739,"volume":0.0005639999872073531},{"timestamp":1742388840000,"open":13357.525,"high":13358.709,"low":13355.495,"close":13355.495,"volume":0.0004440000047907233},{"timestamp":1742388900000,"open":13356.199,"high":13356.199,"low":13349.759,"close":13353.349,"volume":0.0009239999926649034},{"timestamp":1742388960000,"open":13351.687,"high":13352.859,"low":13347.574,"close":13351.524,"volume":0.0009599999757483602},{"timestamp":1742389020000,"open":13352.279,"high":13353.014,"low":13350.136,"close":13350.248,"volume":0.00043200000072829425},{"timestamp":1742389080000,"open":13350.646,"high":13350.879,"low":13347.819,"close":13350.666,"volume":0.0004560000088531524},{"timestamp":1742389140000,"open":13351.258,"high":13351.869,"low":13347.074,"close":13348.268,"volume":0.0006840000278316438},{"timestamp":1742389200000,"open":13347.615,"high":13348.268,"low":13340.768,"close":13341.768,"volume":0.0007919999770820141},{"timestamp":1742389260000,"open":13340.676,"high":13342.064,"low":13339.727,"close":13341.614,"volume":0.000707999977748841},{"timestamp":1742389320000,"open":13342.929,"high":13344.808,"low":13340.328,"close":13340.328,"volume":0.0003239999932702631},{"timestamp":1742389380000,"open":13339.287,"high":13340.175,"low":13337.194,"close":13337.908,"volume":0.0006600000197067857},{"timestamp":1742389440000,"open":13337.326,"high":13340.214,"low":13335.826,"close":13335.826,"volume":0.0005760000203736126},{"timestamp":1742389500000,"open":13338.039,"high":13340.694,"low":13338.039,"close":13340.185,"volume":0.0008759999764151871},{"timestamp":1742389560000,"open":13340.226,"high":13342.879,"low":13340.226,"close":13342.879,"volume":0.0006000000284984708},{"timestamp":1742389620000,"open":13341.717,"high":13344.809,"low":13341.554,"close":13344.299,"volume":0.0007919999770820141},{"timestamp":1742389680000,"open":13344.984,"high":13351.618,"low":13344.984,"close":13350.506,"volume":0.0008640000014565885},{"timestamp":1742389740000,"open":13350.567,"high":13350.729,"low":13347.934,"close":13349.107,"volume":0.0005520000122487545},{"timestamp":1742389800000,"open":13349.607,"high":13349.779,"low":13347.555,"close":13349.095,"volume":0.0004199999966658652},{"timestamp":1742389860000,"open":13349.369,"high":13353.859,"low":13349.084,"close":13349.084,"volume":0.0005280000041238964},{"timestamp":1742389920000,"open":13349.919,"high":13351.959,"low":13347.216,"close":13349.429,"volume":0.00046800001291558146},{"timestamp":1742389980000,"open":13346.847,"high":13347.019,"low":13343.487,"close":13343.487,"volume":0.0007200000109151006},{"timestamp":1742390040000,"open":13343.038,"high":13343.038,"low":13337.759,"close":13339.799,"volume":0.0009239999926649034},{"timestamp":1742390100000,"open":13339.045,"high":13341.319,"low":13337.319,"close":13338.788,"volume":0.0008759999764151871},{"timestamp":1742390160000,"open":13339.094,"high":13342.185,"low":13338.706,"close":13342.185,"volume":0.0006840000278316438},{"timestamp":1742390220000,"open":13341.889,"high":13345.685,"low":13341.348,"close":13344.848,"volume":0.000623999978415668},{"timestamp":1742390280000,"open":13344.654,"high":13344.654,"low":13340.224,"close":13341.948,"volume":0.0008040000102482736},{"timestamp":1742390340000,"open":13342.009,"high":13347.918,"low":13342.009,"close":13347.296,"volume":0.0005639999872073531},{"timestamp":1742390400000,"open":13346.398,"high":13350.848,"low":13346.398,"close":13350.675,"volume":0.0005039999959990382},{"timestamp":1742390460000,"open":13350.124,"high":13350.124,"low":13345.674,"close":13345.786,"volume":0.0006360000115819275},{"timestamp":1742390520000,"open":13345.388,"high":13350.409,"low":13344.796,"close":13350.409,"volume":0.000623999978415668},{"timestamp":1742390580000,"open":13350.746,"high":13357.859,"low":13350.746,"close":13355.606,"volume":0.0012000000569969416},{"timestamp":1742390640000,"open":13356.657,"high":13359.249,"low":13356.627,"close":13357.759,"volume":0.0008999999845400453},{"timestamp":1742390700000,"open":13355.699,"high":13356.546,"low":13352.617,"close":13352.617,"volume":0.0007800000021234155},{"timestamp":1742390760000,"open":13352.066,"high":13353.339,"low":13350.524,"close":13352.839,"volume":0.0008999999845400453},{"timestamp":1742390820000,"open":13351.075,"high":13356.239,"low":13351.075,"close":13355.484,"volume":0.0008999999845400453},{"timestamp":1742390880000,"open":13355.198,"high":13357.127,"low":13353.759,"close":13355.525,"volume":0.0007200000109151006},{"timestamp":1742390940000,"open":13356.066,"high":13356.566,"low":13355.198,"close":13355.647,"volume":0.0004079999926034361},{"timestamp":1742391000000,"open":13357.198,"high":13358.799,"low":13353.054,"close":13355.879,"volume":0.0014639999717473984},{"timestamp":1742391060000,"open":13354.278,"high":13354.929,"low":13350.776,"close":13350.776,"volume":0.001307999948039651},{"timestamp":1742391120000,"open":13350.235,"high":13358.266,"low":13349.204,"close":13358.266,"volume":0.001104000024497509},{"timestamp":1742391180000,"open":13357.919,"high":13360.716,"low":13356.317,"close":13358.675,"volume":0.001247999956831336},{"timestamp":1742391240000,"open":13359.328,"high":13359.879,"low":13354.225,"close":13356.174,"volume":0.0009960000170394778},{"timestamp":1742391300000,"open":13356.766,"high":13361.276,"low":13355.286,"close":13360.327,"volume":0.001019999966956675},{"timestamp":1742391360000,"open":13360.868,"high":13360.868,"low":13347.284,"close":13352.366,"volume":0.001415999955497682},{"timestamp":1742391420000,"open":13352.019,"high":13352.417,"low":13346.824,"close":13348.038,"volume":0.0009599999757483602},{"timestamp":1742391480000,"open":13348.487,"high":13351.639,"low":13347.548,"close":13350.139,"volume":0.0008759999764151871},{"timestamp":1742391540000,"open":13348.477,"high":13349.375,"low":13346.436,"close":13348.099,"volume":0.0009239999926649034},{"timestamp":1742391600000,"open":13348.589,"high":13353.159,"low":13345.845,"close":13347.396,"volume":0.0013680000556632876},{"timestamp":1742391660000,"open":13346.896,"high":13347.599,"low":13344.508,"close":13347.599,"volume":0.0007559999939985573},{"timestamp":1742391720000,"open":13346.539,"high":13347.599,"low":13343.498,"close":13345.855,"volume":0.001044000033289194},{"timestamp":1742391780000,"open":13346.406,"high":13351.448,"low":13345.407,"close":13346.295,"volume":0.0011279999744147062},{"timestamp":1742391840000,"open":13345.744,"high":13345.744,"low":13340.314,"close":13344.416,"volume":0.0012120000319555402},{"timestamp":1742391900000,"open":13343.875,"high":13348.629,"low":13341.936,"close":13346.059,"volume":0.001104000024497509},{"timestamp":1742391960000,"open":13345.129,"high":13351.129,"low":13343.467,"close":13346.405,"volume":0.0011159999994561076},{"timestamp":1742392020000,"open":13347.946,"high":13355.325,"low":13347.946,"close":13355.029,"volume":0.0011759999906644225},{"timestamp":1742392080000,"open":13354.866,"high":13357.059,"low":13352.244,"close":13353.039,"volume":0.0008880000095814466},{"timestamp":1742392140000,"open":13352.918,"high":13352.918,"low":13349.877,"close":13351.888,"volume":0.0007440000190399587},{"timestamp":1742392200000,"open":13352.337,"high":13353.479,"low":13348.174,"close":13349.989,"volume":0.00046800001291558146},{"timestamp":1742392260000,"open":13347.439,"high":13350.009,"low":13345.387,"close":13346.295,"volume":0.0007919999770820141},{"timestamp":1742392320000,"open":13345.744,"high":13348.599,"low":13343.294,"close":13347.274,"volume":0.0009480000007897615},{"timestamp":1742392380000,"open":13347.927,"high":13352.999,"low":13347.927,"close":13351.888,"volume":0.0009120000177063048},{"timestamp":1742392440000,"open":13351.286,"high":13354.959,"low":13350.286,"close":13353.277,"volume":0.0008759999764151871},{"timestamp":1742392500000,"open":13353.267,"high":13355.909,"low":13351.675,"close":13355.686,"volume":0.0010679999832063913},{"timestamp":1742392560000,"open":13356.084,"high":13358.879,"low":13356.084,"close":13357.055,"volume":0.0012019999558106065},{"timestamp":1742392620000,"open":13358.319,"high":13360.057,"low":13356.749,"close":13359.945,"volume":0.0009840000420808792},{"timestamp":1742392680000,"open":13360.139,"high":13360.139,"low":13355.149,"close":13357.629,"volume":0.0008159999852068722},{"timestamp":1742392740000,"open":13357.078,"high":13357.078,"low":13351.414,"close":13351.414,"volume":0.0007800000021234155},{"timestamp":1742392800000,"open":13352.016,"high":13355.709,"low":13352.016,"close":13355.689,"volume":0.0006960000027902424},{"timestamp":1742392860000,"open":13356.517,"high":13362.417,"low":13355.844,"close":13360.897,"volume":0.0014519999967887998},{"timestamp":1742392920000,"open":13361.059,"high":13362.745,"low":13359.969,"close":13360.694,"volume":0.0015839999541640282},{"timestamp":1742392980000,"open":13360.449,"high":13360.519,"low":13356.315,"close":13356.478,"volume":0.0010679999832063913},{"timestamp":1742393040000,"open":13356.876,"high":13362.049,"low":13356.876,"close":13360.755,"volume":0.0012639999622479081},{"timestamp":1742393100000,"open":13360.898,"high":13369.389,"low":13360.674,"close":13369.115,"volume":0.001415999955497682},{"timestamp":1742393160000,"open":13369.105,"high":13373.809,"low":13366.666,"close":13371.698,"volume":0.001247999956831336},{"timestamp":1742393220000,"open":13372.198,"high":13376.576,"low":13371.454,"close":13371.454,"volume":0.001475999946705997},{"timestamp":1742393280000,"open":13371.566,"high":13372.066,"low":13367.708,"close":13368.208,"volume":0.0008999999845400453},{"timestamp":1742393340000,"open":13368.657,"high":13369.799,"low":13367.484,"close":13367.627,"volume":0.00043200000072829425},{"timestamp":1742393400000,"open":13366.025,"high":13368.279,"low":13365.515,"close":13366.219,"volume":0.0009360000258311629},{"timestamp":1742393460000,"open":13365.474,"high":13367.658,"low":13364.229,"close":13364.658,"volume":0.0010920000495389104},{"timestamp":1742393520000,"open":13364.107,"high":13366.107,"low":13361.515,"close":13366.107,"volume":0.0007200000109151006},{"timestamp":1742393580000,"open":13366.454,"high":13369.259,"low":13365.934,"close":13366.026,"volume":0.0009599999757483602},{"timestamp":1742393640000,"open":13366.138,"high":13367.239,"low":13361.668,"close":13362.535,"volume":0.0006120000034570694},{"timestamp":1742393700000,"open":13362.137,"high":13363.269,"low":13361.075,"close":13362.616,"volume":0.0008040000102482736},{"timestamp":1742393760000,"open":13362.269,"high":13362.667,"low":13360.177,"close":13361.647,"volume":0.0009720000089146197},{"timestamp":1742393820000,"open":13361.637,"high":13361.799,"low":13357.545,"close":13359.309,"volume":0.0005159999709576368},{"timestamp":1742393880000,"open":13359.799,"high":13359.799,"low":13356.484,"close":13356.545,"volume":0.00046800001291558146},{"timestamp":1742393940000,"open":13357.994,"high":13364.719,"low":13357.994,"close":13364.719,"volume":0.000539999979082495},{"timestamp":1742394000000,"open":13362.567,"high":13362.729,"low":13357.995,"close":13357.995,"volume":0.0005039999959990382},{"timestamp":1742394060000,"open":13359.259,"high":13359.259,"low":13355.076,"close":13357.586,"volume":0.0007200000109151006},{"timestamp":1742394120000,"open":13357.799,"high":13361.279,"low":13355.994,"close":13359.566,"volume":0.0007680000271648169},{"timestamp":1742394180000,"open":13360.168,"high":13360.779,"low":13359.015,"close":13359.779,"volume":0.00046800001291558146},{"timestamp":1742394240000,"open":13359.719,"high":13360.556,"low":13357.954,"close":13359.659,"volume":0.0008520000264979899},{"timestamp":1742394300000,"open":13358.404,"high":13359.149,"low":13355.516,"close":13356.935,"volume":0.000707999977748841},{"timestamp":1742394360000,"open":13356.537,"high":13358.199,"low":13351.485,"close":13351.485,"volume":0.000623999978415668},{"timestamp":1742394420000,"open":13351.138,"high":13357.709,"low":13349.444,"close":13356.098,"volume":0.0011279999744147062},{"timestamp":1742394480000,"open":13356.219,"high":13356.709,"low":13354.424,"close":13355.689,"volume":0.0004560000088531524},{"timestamp":1742394540000,"open":13355.597,"high":13355.597,"low":13354.198,"close":13354.657,"volume":0.0005520000122487545},{"timestamp":1742394600000,"open":13356.809,"high":13367.239,"low":13356.239,"close":13366.669,"volume":0.001307999948039651},{"timestamp":1742394660000,"open":13365.914,"high":13372.334,"low":13365.169,"close":13370.865,"volume":0.0009720000089146197},{"timestamp":1742394720000,"open":13371.508,"high":13374.959,"low":13371.294,"close":13373.348,"volume":0.0011159999994561076},{"timestamp":1742394780000,"open":13373.236,"high":13374.626,"low":13372.298,"close":13374.126,"volume":0.0008880000095814466},{"timestamp":1742394840000,"open":13374.116,"high":13375.474,"low":13370.586,"close":13371.066,"volume":0.0009239999926649034},{"timestamp":1742394900000,"open":13371.269,"high":13373.087,"low":13370.495,"close":13371.759,"volume":0.0007919999770820141},{"timestamp":1742394960000,"open":13370.954,"high":13374.159,"low":13370.924,"close":13373.547,"volume":0.0006840000278316438},{"timestamp":1742395020000,"open":13374.149,"high":13379.149,"low":13372.445,"close":13379.149,"volume":0.0008280000183731318},{"timestamp":1742395080000,"open":13378.038,"high":13380.619,"low":13376.406,"close":13376.406,"volume":0.0009720000089146197},{"timestamp":1742395140000,"open":13375.906,"high":13375.906,"low":13369.119,"close":13371.017,"volume":0.0006840000278316438},{"timestamp":1742395200000,"open":13371.109,"high":13373.139,"low":13370.987,"close":13371.548,"volume":0.0008159999852068722},{"timestamp":1742395260000,"open":13372.487,"high":13374.079,"low":13367.568,"close":13368.078,"volume":0.0009960000170394778},{"timestamp":1742395320000,"open":13368.629,"high":13369.629,"low":13365.455,"close":13367.618,"volume":0.0005280000041238964},{"timestamp":1742395380000,"open":13368.006,"high":13370.007,"low":13367.537,"close":13370.007,"volume":0.0005760000203736126},{"timestamp":1742395440000,"open":13370.048,"high":13370.048,"low":13368.364,"close":13369.709,"volume":0.0007800000021234155},{"timestamp":1742395500000,"open":13368.955,"high":13370.209,"low":13367.444,"close":13370.066,"volume":0.0006360000115819275},{"timestamp":1742395560000,"open":13369.617,"high":13371.004,"low":13367.984,"close":13371.004,"volume":0.0007800000021234155},{"timestamp":1742395620000,"open":13370.504,"high":13373.137,"low":13370.504,"close":13372.637,"volume":0.0005039999959990382},{"timestamp":1742395680000,"open":13372.188,"high":13376.219,"low":13372.188,"close":13374.148,"volume":0.0006479999865405262},{"timestamp":1742395740000,"open":13373.648,"high":13376.536,"low":13373.648,"close":13375.587,"volume":0.0005879999953322113},{"timestamp":1742395800000,"open":13375.628,"high":13379.209,"low":13375.628,"close":13378.088,"volume":0.0007200000109151006},{"timestamp":1742395860000,"open":13378.709,"high":13379.638,"low":13376.455,"close":13379.577,"volume":0.0006600000197067857},{"timestamp":1742395920000,"open":13379.179,"high":13380.739,"low":13377.189,"close":13378.904,"volume":0.0007559999939985573},{"timestamp":1742395980000,"open":13378.945,"high":13383.189,"low":13378.445,"close":13382.895,"volume":0.0004920000210404396},{"timestamp":1742396040000,"open":13383.649,"high":13388.609,"low":13381.497,"close":13384.947,"volume":0.0009960000170394778},{"timestamp":1742396100000,"open":13384.396,"high":13384.396,"low":13377.128,"close":13377.526,"volume":0.00107999995816499},{"timestamp":1742396160000,"open":13377.077,"high":13383.597,"low":13375.444,"close":13383.485,"volume":0.0009239999926649034},{"timestamp":1742396220000,"open":13383.199,"high":13389.729,"low":13383.199,"close":13388.118,"volume":0.0003600000054575503},{"timestamp":1742396280000,"open":13389.229,"high":13389.229,"low":13387.046,"close":13387.259,"volume":0.0005879999953322113},{"timestamp":1742396340000,"open":13385.148,"high":13385.607,"low":13378.574,"close":13381.196,"volume":0.0013559999642893672},{"timestamp":1742396400000,"open":13382.186,"high":13385.389,"low":13382.186,"close":13385.064,"volume":0.0005280000041238964},{"timestamp":1742396460000,"open":13385.869,"high":13385.869,"low":13381.829,"close":13385.085,"volume":0.0008159999852068722},{"timestamp":1742396520000,"open":13384.187,"high":13384.859,"low":13381.554,"close":13382.054,"volume":0.0006719999946653843},{"timestamp":1742396580000,"open":13381.758,"high":13381.799,"low":13378.768,"close":13380.207,"volume":0.00046800001291558146},{"timestamp":1742396640000,"open":13380.369,"high":13380.369,"low":13378.064,"close":13378.104,"volume":0.0005039999959990382},{"timestamp":1742396700000,"open":13377.206,"high":13378.439,"low":13374.756,"close":13376.174,"volume":0.0009239999926649034},{"timestamp":1742396760000,"open":13376.286,"high":13379.327,"low":13375.786,"close":13379.327,"volume":0.0005879999953322113},{"timestamp":1742396820000,"open":13379.286,"high":13388.338,"low":13379.286,"close":13388.338,"volume":0.0007200000109151006},{"timestamp":1742396880000,"open":13389.449,"high":13390.449,"low":13387.827,"close":13388.184,"volume":0.0005039999959990382},{"timestamp":1742396940000,"open":13389.009,"high":13391.059,"low":13387.724,"close":13390.356,"volume":0.0008399999933317304},{"timestamp":1742397000000,"open":13389.805,"high":13390.886,"low":13388.467,"close":13390.007,"volume":0.0007919999770820141},{"timestamp":1742397060000,"open":13390.169,"high":13391.729,"low":13389.466,"close":13390.414,"volume":0.0010319999419152737},{"timestamp":1742397120000,"open":13390.628,"high":13392.239,"low":13389.097,"close":13390.168,"volume":0.0008999999845400453},{"timestamp":1742397180000,"open":13390.515,"high":13394.779,"low":13390.474,"close":13394.279,"volume":0.0004079999926034361},{"timestamp":1742397240000,"open":13394.168,"high":13394.759,"low":13393.066,"close":13394.434,"volume":0.0003600000054575503},{"timestamp":1742397300000,"open":13394.985,"high":13398.729,"low":13394.485,"close":13397.179,"volume":0.0006840000278316438},{"timestamp":1742397360000,"open":13396.628,"high":13396.628,"low":13394.495,"close":13395.259,"volume":0.0006719999946653843},{"timestamp":1742397420000,"open":13394.565,"high":13395.869,"low":13392.247,"close":13393.798,"volume":0.0007559999939985573},{"timestamp":1742397480000,"open":13393.919,"high":13393.959,"low":13391.276,"close":13391.449,"volume":0.0007559999939985573},{"timestamp":1742397540000,"open":13391.408,"high":13391.408,"low":13388.774,"close":13389.845,"volume":0.0008520000264979899},{"timestamp":1742397600000,"open":13389.906,"high":13395.119,"low":13389.365,"close":13392.834,"volume":0.0007559999939985573},{"timestamp":1742397660000,"open":13392.997,"high":13395.007,"low":13392.997,"close":13394.456,"volume":0.000311999989207834},{"timestamp":1742397720000,"open":13395.109,"high":13398.649,"low":13395.109,"close":13398.649,"volume":0.00037200000951997936},{"timestamp":1742397780000,"open":13397.977,"high":13399.649,"low":13397.028,"close":13399.649,"volume":0.000623999978415668},{"timestamp":1742397840000,"open":13398.997,"high":13398.997,"low":13394.965,"close":13395.465,"volume":0.0004440000047907233},{"timestamp":1742397900000,"open":13395.128,"high":13397.769,"low":13393.556,"close":13397.444,"volume":0.0006600000197067857},{"timestamp":1742397960000,"open":13398.148,"high":13401.129,"low":13398.148,"close":13399.037,"volume":0.0006719999946653843},{"timestamp":1742398020000,"open":13398.537,"high":13398.537,"low":13395.914,"close":13397.944,"volume":0.00043200000072829425},{"timestamp":1742398080000,"open":13398.056,"high":13398.464,"low":13396.228,"close":13396.646,"volume":0.000623999978415668},{"timestamp":1742398140000,"open":13396.044,"high":13399.227,"low":13394.656,"close":13396.349,"volume":0.0008399999933317304},{"timestamp":1742398200000,"open":13396.257,"high":13399.359,"low":13395.889,"close":13395.889,"volume":0.0006120000034570694},{"timestamp":1742398260000,"open":13395.959,"high":13397.327,"low":13394.255,"close":13394.469,"volume":0.0006479999865405262},{"timestamp":1742398320000,"open":13394.765,"high":13397.539,"low":13394.224,"close":13397.529,"volume":0.0006600000197067857},{"timestamp":1742398380000,"open":13396.275,"high":13398.867,"low":13396.275,"close":13398.418,"volume":0.00043200000072829425},{"timestamp":1742398440000,"open":13398.326,"high":13399.367,"low":13394.458,"close":13396.264,"volume":0.0007559999939985573},{"timestamp":1742398500000,"open":13395.366,"high":13395.518,"low":13393.059,"close":13394.518,"volume":0.0005039999959990382},{"timestamp":1742398560000,"open":13395.139,"high":13395.946,"low":13394.344,"close":13395.497,"volume":0.0002519999979995191},{"timestamp":1742398620000,"open":13396.659,"high":13398.538,"low":13396.007,"close":13396.446,"volume":0.000539999979082495},{"timestamp":1742398680000,"open":13397.099,"high":13404.477,"low":13397.099,"close":13404.477,"volume":0.0012120000319555402},{"timestamp":1742398740000,"open":13404.079,"high":13404.079,"low":13400.374,"close":13402.068,"volume":0.000539999979082495},{"timestamp":1742398800000,"open":13402.619,"high":13405.189,"low":13398.598,"close":13399.496,"volume":0.0007559999939985573},{"timestamp":1742398860000,"open":13399.557,"high":13400.259,"low":13398.026,"close":13400.199,"volume":0.00046800001291558146},{"timestamp":1742398920000,"open":13401.699,"high":13406.455,"low":13401.699,"close":13405.608,"volume":0.0005039999959990382},{"timestamp":1742398980000,"open":13405.996,"high":13408.659,"low":13405.435,"close":13407.395,"volume":0.0006840000278316438},{"timestamp":1742399040000,"open":13407.589,"high":13409.149,"low":13407.589,"close":13409.059,"volume":0.0005159999709576368},{"timestamp":1742399100000,"open":13410.619,"high":13416.019,"low":13409.304,"close":13415.519,"volume":0.0009960000170394778},{"timestamp":1742399160000,"open":13415.356,"high":13415.427,"low":13412.478,"close":13414.437,"volume":0.00046800001291558146},{"timestamp":1742399220000,"open":13414.835,"high":13415.569,"low":13414.284,"close":13415.069,"volume":0.00046800001291558146},{"timestamp":1742399280000,"open":13414.754,"high":13415.346,"low":13414.397,"close":13414.397,"volume":0.0003239999932702631},{"timestamp":1742399340000,"open":13413.907,"high":13420.079,"low":13413.019,"close":13418.315,"volume":0.0005280000041238964},{"timestamp":1742399400000,"open":13419.958,"high":13423.559,"low":13419.805,"close":13421.069,"volume":0.0005280000041238964},{"timestamp":1742399460000,"open":13420.448,"high":13420.448,"low":13416.437,"close":13417.549,"volume":0.0007200000109151006},{"timestamp":1742399520000,"open":13417.998,"high":13423.795,"low":13417.998,"close":13422.897,"volume":0.0009239999926649034},{"timestamp":1742399580000,"open":13423.448,"high":13423.579,"low":13421.264,"close":13421.315,"volume":0.000623999978415668},{"timestamp":1742399640000,"open":13422.019,"high":13424.958,"low":13421.866,"close":13423.795,"volume":0.0006479999865405262},{"timestamp":1742399700000,"open":13424.059,"high":13424.059,"low":13420.805,"close":13422.856,"volume":0.000623999978415668},{"timestamp":1742399760000,"open":13422.509,"high":13426.059,"low":13421.305,"close":13422.764,"volume":0.0008520000264979899},{"timestamp":1742399820000,"open":13423.764,"high":13423.764,"low":13420.467,"close":13421.814,"volume":0.0005760000203736126},{"timestamp":1742399880000,"open":13422.129,"high":13423.467,"low":13420.926,"close":13421.946,"volume":0.0006479999865405262},{"timestamp":1742399940000,"open":13421.548,"high":13421.548,"low":13418.995,"close":13418.995,"volume":0.0006479999865405262},{"timestamp":1742400000000,"open":13417.454,"high":13420.299,"low":13417.454,"close":13418.319,"volume":0.0006840000278316438},{"timestamp":1742400060000,"open":13417.208,"high":13418.829,"low":13416.646,"close":13417.687,"volume":0.0008520000264979899},{"timestamp":1742400120000,"open":13418.085,"high":13420.586,"low":13417.647,"close":13417.647,"volume":0.0005760000203736126},{"timestamp":1742400180000,"open":13417.096,"high":13420.799,"low":13416.606,"close":13419.799,"volume":0.0006120000034570694},{"timestamp":1742400240000,"open":13418.545,"high":13419.809,"low":13416.076,"close":13416.076,"volume":0.0007559999939985573},{"timestamp":1742400300000,"open":13415.525,"high":13416.789,"low":13413.586,"close":13415.668,"volume":0.0007800000021234155},{"timestamp":1742400360000,"open":13415.964,"high":13418.995,"low":13415.964,"close":13417.169,"volume":0.0007559999939985573},{"timestamp":1742400420000,"open":13418.067,"high":13421.864,"low":13417.229,"close":13421.864,"volume":0.0009720000089146197},{"timestamp":1742400480000,"open":13421.619,"high":13423.895,"low":13421.058,"close":13421.068,"volume":0.0005039999959990382},{"timestamp":1742400540000,"open":13420.925,"high":13421.517,"low":13416.526,"close":13416.526,"volume":0.0006479999865405262},{"timestamp":1742400600000,"open":13416.516,"high":13418.229,"low":13415.577,"close":13417.516,"volume":0.0005639999872073531},{"timestamp":1742400660000,"open":13418.118,"high":13418.739,"low":13415.678,"close":13415.678,"volume":0.0005039999959990382},{"timestamp":1742400720000,"open":13416.789,"high":13417.789,"low":13415.504,"close":13415.504,"volume":0.0003239999932702631},{"timestamp":1742400780000,"open":13415.157,"high":13415.849,"low":13412.554,"close":13414.379,"volume":0.0008520000264979899},{"timestamp":1742400840000,"open":13415.379,"high":13415.379,"low":13410.757,"close":13411.308,"volume":0.0006120000034570694},{"timestamp":1742400900000,"open":13412.104,"high":13413.439,"low":13409.685,"close":13412.114,"volume":0.0009480000007897615},{"timestamp":1742400960000,"open":13412.869,"high":13413.919,"low":13411.614,"close":13413.429,"volume":0.0005039999959990382},{"timestamp":1742401020000,"open":13412.165,"high":13412.757,"low":13411.318,"close":13412.757,"volume":0.0002880000101868063},{"timestamp":1742401080000,"open":13413.757,"high":13413.757,"low":13411.767,"close":13411.767,"volume":0.00043200000072829425},{"timestamp":1742401140000,"open":13413.757,"high":13415.899,"low":13413.757,"close":13414.554,"volume":0.00046800001291558146},{"timestamp":1742401200000,"open":13413.554,"high":13413.554,"low":13409.176,"close":13413.105,"volume":0.0007919999770820141},{"timestamp":1742401260000,"open":13414.369,"high":13415.789,"low":13413.636,"close":13415.136,"volume":0.00043200000072829425},{"timestamp":1742401320000,"open":13416.349,"high":13417.859,"low":13415.534,"close":13417.258,"volume":0.00046800001291558146},{"timestamp":1742401380000,"open":13416.809,"high":13417.389,"low":13413.104,"close":13414.419,"volume":0.0008399999933317304},{"timestamp":1742401440000,"open":13413.308,"high":13415.419,"low":13412.165,"close":13415.145,"volume":0.0006000000284984708},{"timestamp":1742401500000,"open":13414.696,"high":13417.819,"low":13414.094,"close":13414.309,"volume":0.0005760000203736126},{"timestamp":1742401560000,"open":13414.379,"high":13415.054,"low":13412.625,"close":13414.768,"volume":0.000539999979082495},{"timestamp":1742401620000,"open":13416.605,"high":13416.605,"low":13412.554,"close":13412.554,"volume":0.0004199999966658652},{"timestamp":1742401680000,"open":13412.258,"high":13412.258,"low":13410.544,"close":13411.585,"volume":0.0005159999709576368},{"timestamp":1742401740000,"open":13412.126,"high":13413.515,"low":13411.117,"close":13411.289,"volume":0.0007919999770820141},{"timestamp":1742401800000,"open":13410.789,"high":13411.789,"low":13404.545,"close":13404.545,"volume":0.000539999979082495},{"timestamp":1742401860000,"open":13404.198,"high":13409.789,"low":13404.198,"close":13408.688,"volume":0.000539999979082495},{"timestamp":1742401920000,"open":13408.137,"high":13412.025,"low":13407.484,"close":13412.025,"volume":0.0002880000101868063},{"timestamp":1742401980000,"open":13413.066,"high":13413.964,"low":13410.178,"close":13410.178,"volume":0.0003600000054575503},{"timestamp":1742402040000,"open":13409.474,"high":13411.789,"low":13405.545,"close":13409.535,"volume":0.0015119999879971147},{"timestamp":1742402100000,"open":13410.229,"high":13411.474,"low":13406.494,"close":13408.299,"volume":0.0008880000095814466},{"timestamp":1742402160000,"open":13409.299,"high":13411.229,"low":13406.749,"close":13408.299,"volume":0.0004920000210404396},{"timestamp":1742402220000,"open":13407.045,"high":13407.688,"low":13401.504,"close":13407.688,"volume":0.00033599999733269215},{"timestamp":1742402280000,"open":13407.249,"high":13410.799,"low":13406.596,"close":13409.137,"volume":0.0004440000047907233},{"timestamp":1742402340000,"open":13408.035,"high":13411.627,"low":13408.035,"close":13410.984,"volume":0.0002519999979995191},{"timestamp":1742402400000,"open":13411.299,"high":13411.299,"low":13408.147,"close":13408.147,"volume":0.00020399999630171806},{"timestamp":1742402460000,"open":13408.484,"high":13408.484,"low":13406.198,"close":13406.749,"volume":0.0001320000010309741},{"timestamp":1742402520000,"open":13406.147,"high":13406.708,"low":13406.045,"close":13406.708,"volume":0.00011999999696854502},{"timestamp":1742402580000,"open":13407.749,"high":13407.749,"low":13405.504,"close":13405.504,"volume":0.00018000000272877514},{"timestamp":1742402640000,"open":13404.759,"high":13406.759,"low":13404.708,"close":13406.759,"volume":0.0002519999979995191},{"timestamp":1742402700000,"open":13407.749,"high":13408.596,"low":13406.504,"close":13407.596,"volume":0.00021600000036414713},{"timestamp":1742402760000,"open":13407.147,"high":13409.309,"low":13406.606,"close":13407.606,"volume":0.00014400000509340316},{"timestamp":1742402820000,"open":13407.647,"high":13407.647,"low":13405.657,"close":13405.657,"volume":0.00009600000339560211},{"timestamp":1742402880000,"open":13404.708,"high":13405.259,"low":13404.555,"close":13404.667,"volume":0.0001320000010309741},{"timestamp":1742402940000,"open":13404.269,"high":13404.269,"low":13402.667,"close":13402.667,"volume":0.00009600000339560211},{"timestamp":1742403000000,"open":13404.065,"high":13404.616,"low":13404.065,"close":13404.218,"volume":0.00007200000254670158},{"timestamp":1742403060000,"open":13403.218,"high":13403.218,"low":13399.349,"close":13399.349,"volume":0.0004199999966658652},{"timestamp":1742403120000,"open":13398.849,"high":13403.339,"low":13398.585,"close":13402.626,"volume":0.00019200000679120421},{"timestamp":1742403180000,"open":13403.218,"high":13406.667,"low":13403.218,"close":13406.667,"volume":0.00014400000509340316},{"timestamp":1742403240000,"open":13406.269,"high":13407.829,"low":13406.269,"close":13407.829,"volume":0.00007200000254670158},{"timestamp":1742403300000,"open":13409.319,"high":13409.319,"low":13405.514,"close":13405.514,"volume":0.00014400000509340316},{"timestamp":1742403360000,"open":13404.075,"high":13404.339,"low":13402.575,"close":13402.575,"volume":0.00014400000509340316},{"timestamp":1742403420000,"open":13402.228,"high":13402.228,"low":13396.799,"close":13399.299,"volume":0.0004199999966658652},{"timestamp":1742403480000,"open":13399.359,"high":13402.779,"low":13399.349,"close":13402.228,"volume":0.00018000000272877514},{"timestamp":1742403540000,"open":13402.524,"high":13403.779,"low":13402.126,"close":13402.126,"volume":0.00019200000679120421},{"timestamp":1742403600000,"open":13403.177,"high":13405.728,"low":13402.075,"close":13405.728,"volume":0.0002880000101868063},{"timestamp":1742403660000,"open":13405.839,"high":13405.839,"low":13404.177,"close":13404.177,"volume":0.00007200000254670158},{"timestamp":1742403720000,"open":13403.524,"high":13403.524,"low":13396.309,"close":13396.309,"volume":0.00038400001358240843},{"timestamp":1742403780000,"open":13395.656,"high":13395.869,"low":13394.656,"close":13395.869,"volume":0.00014400000509340316},{"timestamp":1742403840000,"open":13395.758,"high":13396.207,"low":13395.758,"close":13396.207,"volume":0.000048000001697801054},{"timestamp":1742403900000,"open":13398.369,"high":13398.799,"low":13397.309,"close":13397.309,"volume":0.00014400000509340316},{"timestamp":1742403960000,"open":13396.758,"high":13401.238,"low":13396.258,"close":13400.595,"volume":0.00023999999393709004},{"timestamp":1742404020000,"open":13399.859,"high":13400.859,"low":13399.044,"close":13400.248,"volume":0.0002880000101868063},{"timestamp":1742404080000,"open":13399.197,"high":13399.197,"low":13394.819,"close":13394.819,"volume":0.00043200000072829425},{"timestamp":1742404140000,"open":13394.166,"high":13394.268,"low":13392.819,"close":13393.115,"volume":0.00016799999866634607},{"timestamp":1742404200000,"open":13393.615,"high":13395.268,"low":13393.615,"close":13394.115,"volume":0.00023999999393709004},{"timestamp":1742404260000,"open":13393.166,"high":13393.166,"low":13391.574,"close":13391.574,"volume":0.0002640000020619482},{"timestamp":1742404320000,"open":13392.227,"high":13392.899,"low":13386.798,"close":13388.686,"volume":0.0006120000034570694},{"timestamp":1742404380000,"open":13388.084,"high":13389.339,"low":13388.084,"close":13388.909,"volume":0.00009600000339560211},{"timestamp":1742404440000,"open":13386.645,"high":13387.849,"low":13385.257,"close":13387.196,"volume":0.0003000000142492354},{"timestamp":1742404500000,"open":13386.645,"high":13386.909,"low":13385.247,"close":13385.696,"volume":0.0003000000142492354},{"timestamp":1742404560000,"open":13385.909,"high":13385.909,"low":13382.859,"close":13384.308,"volume":0.000311999989207834},{"timestamp":1742404620000,"open":13384.757,"high":13387.409,"low":13384.757,"close":13387.349,"volume":0.00011999999696854502},{"timestamp":1742404680000,"open":13387.696,"high":13387.909,"low":13384.206,"close":13385.206,"volume":0.000311999989207834},{"timestamp":1742404740000,"open":13384.757,"high":13387.696,"low":13384.757,"close":13387.696,"volume":0.000311999989207834},{"timestamp":1742404800000,"open":13387.247,"high":13387.696,"low":13385.757,"close":13387.655,"volume":0.00023999999393709004},{"timestamp":1742404860000,"open":13386.919,"high":13387.604,"low":13385.257,"close":13386.757,"volume":0.00021600000036414713},{"timestamp":1742404920000,"open":13387.909,"high":13388.298,"low":13386.757,"close":13386.757,"volume":0.00019200000679120421},{"timestamp":1742404980000,"open":13385.808,"high":13387.419,"low":13385.808,"close":13387.419,"volume":0.0001320000010309741},{"timestamp":1742405040000,"open":13386.359,"high":13386.359,"low":13385.604,"close":13385.706,"volume":0.00014400000509340316},{"timestamp":1742405100000,"open":13385.206,"high":13385.206,"low":13381.828,"close":13381.828,"volume":0.000155999994603917},{"timestamp":1742405160000,"open":13380.277,"high":13382.777,"low":13379.879,"close":13382.777,"volume":0.00018000000272877514},{"timestamp":1742405220000,"open":13383.328,"high":13385.267,"low":13383.328,"close":13385.267,"volume":0.000155999994603917},{"timestamp":1742405280000,"open":13384.716,"high":13385.318,"low":13384.716,"close":13385.318,"volume":0.000048000001697801054},{"timestamp":1742405340000,"open":13384.614,"high":13385.114,"low":13381.879,"close":13382.124,"volume":0.000311999989207834},{"timestamp":1742405400000,"open":13381.624,"high":13381.624,"low":13378.787,"close":13379.185,"volume":0.0003000000142492354},{"timestamp":1742405460000,"open":13378.685,"high":13382.328,"low":13378.685,"close":13381.777,"volume":0.0002280000044265762},{"timestamp":1742405520000,"open":13380.185,"high":13381.328,"low":13379.338,"close":13381.236,"volume":0.00019200000679120421},{"timestamp":1742405580000,"open":13381.379,"high":13386.818,"low":13381.134,"close":13386.114,"volume":0.00033599999733269215},{"timestamp":1742405640000,"open":13385.267,"high":13387.429,"low":13385.267,"close":13386.114,"volume":0.00016799999866634607},{"timestamp":1742405700000,"open":13387.429,"high":13388.267,"low":13387.267,"close":13388.267,"volume":0.00009600000339560211},{"timestamp":1742405760000,"open":13388.706,"high":13393.419,"low":13388.706,"close":13393.247,"volume":0.0002880000101868063},{"timestamp":1742405820000,"open":13393.849,"high":13396.788,"low":13393.849,"close":13396.186,"volume":0.0002880000101868063},{"timestamp":1742405880000,"open":13396.737,"high":13398.584,"low":13396.737,"close":13397.899,"volume":0.00021600000036414713},{"timestamp":1742405940000,"open":13397.399,"high":13399.889,"low":13397.135,"close":13399.889,"volume":0.00016799999866634607},{"timestamp":1742406000000,"open":13399.237,"high":13399.237,"low":13398.399,"close":13398.686,"volume":0.00014400000509340316},{"timestamp":1742406060000,"open":13398.899,"high":13399.186,"low":13397.584,"close":13398.737,"volume":0.00014400000509340316},{"timestamp":1742406120000,"open":13398.084,"high":13400.074,"low":13397.635,"close":13400.074,"volume":0.00011999999696854502},{"timestamp":1742406180000,"open":13399.788,"high":13400.237,"low":13399.788,"close":13399.788,"volume":0.00014400000509340316},{"timestamp":1742406240000,"open":13398.686,"high":13398.686,"low":13396.349,"close":13396.349,"volume":0.00011999999696854502},{"timestamp":1742406300000,"open":13396.747,"high":13397.839,"low":13392.706,"close":13392.808,"volume":0.00043200000072829425},{"timestamp":1742406360000,"open":13391.706,"high":13391.716,"low":13387.624,"close":13387.624,"volume":0.00019200000679120421},{"timestamp":1742406420000,"open":13387.226,"high":13387.226,"low":13385.338,"close":13385.449,"volume":0.00021600000036414713},{"timestamp":1742406480000,"open":13385.338,"high":13385.338,"low":13381.644,"close":13381.644,"volume":0.0003239999932702631},{"timestamp":1742406540000,"open":13382.144,"high":13382.899,"low":13380.348,"close":13382.899,"volume":0.0002640000020619482},{"timestamp":1742406600000,"open":13383.246,"high":13388.226,"low":13383.246,"close":13388.226,"volume":0.00019200000679120421},{"timestamp":1742406660000,"open":13389.777,"high":13394.308,"low":13389.777,"close":13394.308,"volume":0.00019200000679120421},{"timestamp":1742406720000,"open":13393.859,"high":13394.165,"low":13392.665,"close":13393.716,"volume":0.00014400000509340316},{"timestamp":1742406780000,"open":13392.665,"high":13393.318,"low":13390.879,"close":13393.318,"volume":0.00021600000036414713},{"timestamp":1742406840000,"open":13393.614,"high":13397.359,"low":13393.614,"close":13397.359,"volume":0.00016799999866634607},{"timestamp":1742406900000,"open":13396.808,"high":13396.808,"low":13395.257,"close":13395.257,"volume":0.00011999999696854502},{"timestamp":1742406960000,"open":13391.939,"high":13395.104,"low":13391.939,"close":13394.665,"volume":0.000155999994603917},{"timestamp":1742407020000,"open":13394.369,"high":13394.869,"low":13393.767,"close":13394.114,"volume":0.00011999999696854502},{"timestamp":1742407080000,"open":13393.665,"high":13394.929,"low":13392.716,"close":13393.767,"volume":0.00023999999393709004},{"timestamp":1742407140000,"open":13394.869,"high":13397.808,"low":13385.154,"close":13386.959,"volume":0.0006000000284984708},{"timestamp":1742407200000,"open":13386.399,"high":13402.909,"low":13386.399,"close":13402.298,"volume":0.000311999989207834},{"timestamp":1742407260000,"open":13403.909,"high":13406.727,"low":13391.134,"close":13398.706,"volume":0.0005520000122487545},{"timestamp":1742407320000,"open":13397.206,"high":13400.155,"low":13395.165,"close":13398.257,"volume":0.0007319999858736992},{"timestamp":1742407380000,"open":13398.706,"high":13405.135,"low":13396.818,"close":13401.798,"volume":0.001164000015705824},{"timestamp":1742407440000,"open":13400.308,"high":13403.247,"low":13395.716,"close":13401.349,"volume":0.0006000000284984708},{"timestamp":1742407500000,"open":13400.369,"high":13400.369,"low":13392.226,"close":13392.828,"volume":0.0003600000054575503},{"timestamp":1742407560000,"open":13389.297,"high":13394.328,"low":13388.144,"close":13392.175,"volume":0.0005760000203736126},{"timestamp":1742407620000,"open":13391.338,"high":13400.419,"low":13391.338,"close":13400.419,"volume":0.0005520000122487545},{"timestamp":1742407680000,"open":13399.104,"high":13399.706,"low":13396.379,"close":13397.818,"volume":0.00021600000036414713},{"timestamp":1742407740000,"open":13398.124,"high":13398.929,"low":13394.287,"close":13394.379,"volume":0.00033599999733269215},{"timestamp":1742407800000,"open":13396.175,"high":13406.899,"low":13396.175,"close":13405.349,"volume":0.00038400001358240843},{"timestamp":1742407860000,"open":13406.186,"high":13411.778,"low":13402.318,"close":13410.074,"volume":0.0005280000041238964},{"timestamp":1742407920000,"open":13410.574,"high":13410.574,"low":13406.247,"close":13410.176,"volume":0.00023999999393709004},{"timestamp":1742407980000,"open":13410.625,"high":13410.625,"low":13404.308,"close":13405.594,"volume":0.00019200000679120421},{"timestamp":1742408040000,"open":13402.929,"high":13407.288,"low":13402.929,"close":13406.155,"volume":0.0002640000020619482},{"timestamp":1742408100000,"open":13407.349,"high":13409.237,"low":13407.145,"close":13407.145,"volume":0.00021600000036414713},{"timestamp":1742408160000,"open":13407.696,"high":13410.899,"low":13407.696,"close":13409.788,"volume":0.00038400001358240843},{"timestamp":1742408220000,"open":13409.237,"high":13409.237,"low":13401.379,"close":13403.859,"volume":0.0005520000122487545},{"timestamp":1742408280000,"open":13403.419,"high":13404.267,"low":13401.869,"close":13402.706,"volume":0.00023999999393709004},{"timestamp":1742408340000,"open":13402.165,"high":13404.419,"low":13399.226,"close":13399.939,"volume":0.0002640000020619482},{"timestamp":1742408400000,"open":13398.777,"high":13398.777,"low":13393.959,"close":13394.389,"volume":0.0002880000101868063},{"timestamp":1742408460000,"open":13393.297,"high":13394.736,"low":13391.848,"close":13392.358,"volume":0.0002640000020619482},{"timestamp":1742408520000,"open":13393.399,"high":13398.949,"low":13392.195,"close":13398.949,"volume":0.00043200000072829425},{"timestamp":1742408580000,"open":13398.134,"high":13400.939,"low":13395.348,"close":13400.828,"volume":0.0004799999878741801},{"timestamp":1742408640000,"open":13400.277,"high":13403.267,"low":13400.277,"close":13401.114,"volume":0.00016799999866634607},{"timestamp":1742408700000,"open":13400.124,"high":13402.328,"low":13398.939,"close":13399.277,"volume":0.0004079999926034361},{"timestamp":1742408760000,"open":13400.379,"high":13400.379,"low":13396.185,"close":13398.338,"volume":0.00023999999393709004},{"timestamp":1742408820000,"open":13397.185,"high":13401.226,"low":13396.195,"close":13398.889,"volume":0.00043200000072829425},{"timestamp":1742408880000,"open":13398.287,"high":13398.449,"low":13388.225,"close":13388.368,"volume":0.00038400001358240843},{"timestamp":1742408940000,"open":13389.215,"high":13390.979,"low":13386.225,"close":13388.266,"volume":0.0002880000101868063},{"timestamp":1742409000000,"open":13388.989,"high":13396.144,"low":13388.989,"close":13395.154,"volume":0.00038400001358240843},{"timestamp":1742409060000,"open":13395.746,"high":13405.429,"low":13395.746,"close":13405.369,"volume":0.0004799999878741801},{"timestamp":1742409120000,"open":13405.869,"high":13416.399,"low":13405.869,"close":13415.737,"volume":0.00043200000072829425},{"timestamp":1742409180000,"open":13416.237,"high":13416.237,"low":13400.287,"close":13400.287,"volume":0.0007440000190399587},{"timestamp":1742409240000,"open":13401.379,"high":13407.929,"low":13397.348,"close":13403.879,"volume":0.0006000000284984708},{"timestamp":1742409300000,"open":13404.939,"high":13408.419,"low":13402.338,"close":13403.675,"volume":0.0006960000027902424},{"timestamp":1742409360000,"open":13405.429,"high":13411.849,"low":13403.338,"close":13408.706,"volume":0.0006479999865405262},{"timestamp":1742409420000,"open":13409.655,"high":13414.349,"low":13407.379,"close":13413.696,"volume":0.0004799999878741801},{"timestamp":1742409480000,"open":13413.094,"high":13414.849,"low":13403.236,"close":13407.328,"volume":0.000623999978415668},{"timestamp":1742409540000,"open":13406.267,"high":13410.216,"low":13402.134,"close":13406.665,"volume":0.0007919999770820141},{"timestamp":1742409600000,"open":13407.216,"high":13407.216,"low":13400.685,"close":13402.287,"volume":0.0002880000101868063},{"timestamp":1742409660000,"open":13402.399,"high":13409.216,"low":13402.348,"close":13409.216,"volume":0.0002640000020619482},{"timestamp":1742409720000,"open":13408.124,"high":13409.114,"low":13404.236,"close":13407.165,"volume":0.0004799999878741801},{"timestamp":1742409780000,"open":13408.318,"high":13409.929,"low":13404.949,"close":13408.165,"volume":0.00033599999733269215},{"timestamp":1742409840000,"open":13409.267,"high":13411.257,"low":13409.267,"close":13411.257,"volume":0.00020399999630171806},{"timestamp":1742409900000,"open":13411.859,"high":13415.145,"low":13409.277,"close":13411.919,"volume":0.0005520000122487545},{"timestamp":1742409960000,"open":13410.216,"high":13412.419,"low":13405.675,"close":13408.767,"volume":0.0007680000271648169},{"timestamp":1742410020000,"open":13407.726,"high":13408.939,"low":13404.889,"close":13406.828,"volume":0.0006479999865405262},{"timestamp":1742410080000,"open":13408.439,"high":13411.929,"low":13407.726,"close":13410.369,"volume":0.0004440000047907233},{"timestamp":1742410140000,"open":13410.665,"high":13412.929,"low":13409.226,"close":13409.614,"volume":0.00043200000072829425},{"timestamp":1742410200000,"open":13410.216,"high":13413.267,"low":13406.338,"close":13410.369,"volume":0.0007440000190399587},{"timestamp":1742410260000,"open":13410.818,"high":13411.869,"low":13407.134,"close":13411.869,"volume":0.0004799999878741801},{"timestamp":1742410320000,"open":13412.124,"high":13415.114,"low":13411.818,"close":13414.859,"volume":0.0003600000054575503},{"timestamp":1742410380000,"open":13414.257,"high":13418.696,"low":13414.257,"close":13416.604,"volume":0.0004920000210404396},{"timestamp":1742410440000,"open":13416.206,"high":13417.909,"low":13413.175,"close":13416.706,"volume":0.0007200000109151006},{"timestamp":1742410500000,"open":13414.257,"high":13419.798,"low":13412.716,"close":13417.849,"volume":0.0007319999858736992},{"timestamp":1742410560000,"open":13415.165,"high":13422.899,"low":13415.165,"close":13422.899,"volume":0.000311999989207834},{"timestamp":1742410620000,"open":13422.145,"high":13426.389,"low":13422.145,"close":13425.889,"volume":0.00014400000509340316},{"timestamp":1742410680000,"open":13423.298,"high":13425.176,"low":13420.155,"close":13422.298,"volume":0.00014400000509340316},{"timestamp":1742410740000,"open":13419.104,"high":13423.339,"low":13418.104,"close":13418.104,"volume":0.0002640000020619482}]