[{"timestamp":1742371320000,"open":10839.657,"high":10844.759,"low":10839.606,"close":10839.606,"volume":0.05400000140070915},{"timestamp":1742371500000,"open":10819.3,"high":10819.3,"low":10814.249,"close":10814.759,"volume":0.07199999690055847},{"timestamp":1742371620000,"open":10814.555,"high":10819.606,"low":10809.402,"close":10819.606,"volume":0.12600000202655792},{"timestamp":1742371680000,"open":10824.555,"high":10824.759,"low":10819.453,"close":10819.759,"volume":0.14399999380111694},{"timestamp":1742371740000,"open":10804.999,"high":10809.708,"low":10794.3,"close":10804.402,"volume":0.14399999380111694},{"timestamp":1742371800000,"open":10789.249,"high":10809.453,"low":10784.249,"close":10804.402,"volume":0.17100000381469727},{"timestamp":1742371860000,"open":10804.351,"high":10809.555,"low":10804.351,"close":10804.402,"volume":0.09000000357627869},{"timestamp":1742372040000,"open":10784.999,"high":10784.999,"low":10769.504,"close":10774.657,"volume":0.1979999989271164},{"timestamp":1742372100000,"open":10774.453,"high":10794.3,"low":10774.351,"close":10789.708,"volume":0.3240000009536743},{"timestamp":1742372160000,"open":10794.3,"high":10794.657,"low":10784.999,"close":10789.453,"volume":0.1080000028014183},{"timestamp":1742372220000,"open":10784.555,"high":10789.999,"low":10784.555,"close":10784.657,"volume":0.06300000101327896},{"timestamp":1742372280000,"open":10784.249,"high":10784.708,"low":10779.351,"close":10784.3,"volume":0.1979999989271164},{"timestamp":1742372340000,"open":10779.759,"high":10789.999,"low":10779.3,"close":10789.504,"volume":0.2879999876022339},{"timestamp":1742372400000,"open":10794.606,"high":10794.999,"low":10784.249,"close":10784.555,"volume":0.27000001072883606},{"timestamp":1742372460000,"open":10789.708,"high":10789.708,"low":10784.3,"close":10789.249,"volume":0.13500000536441803},{"timestamp":1742372520000,"open":10784.3,"high":10789.999,"low":10779.249,"close":10779.249,"volume":0.25200000405311584},{"timestamp":1742372580000,"open":10784.708,"high":10789.759,"low":10779.657,"close":10789.657,"volume":0.5490000247955322},{"timestamp":1742372640000,"open":10784.504,"high":10784.606,"low":10779.249,"close":10779.999,"volume":0.16200000047683716},{"timestamp":1742372700000,"open":10784.759,"high":10784.999,"low":10779.3,"close":10779.3,"volume":0.24300000071525574},{"timestamp":1742372760000,"open":10784.453,"high":10784.999,"low":10779.402,"close":10779.402,"volume":0.1080000028014183},{"timestamp":1742372820000,"open":10779.999,"high":10779.999,"low":10769.249,"close":10769.708,"volume":0.24300000071525574},{"timestamp":1742372880000,"open":10774.453,"high":10774.657,"low":10769.351,"close":10774.555,"volume":0.09000000357627869},{"timestamp":1742372940000,"open":10779.555,"high":10779.999,"low":10774.3,"close":10774.759,"volume":0.26100000739097595},{"timestamp":1742373000000,"open":10779.759,"high":10779.759,"low":10764.555,"close":10769.657,"volume":0.2070000022649765},{"timestamp":1742373120000,"open":10759.402,"high":10774.3,"low":10754.504,"close":10769.3,"volume":0.16200000047683716},{"timestamp":1742373180000,"open":10774.504,"high":10779.999,"low":10769.351,"close":10774.351,"volume":0.24300000071525574},{"timestamp":1742373240000,"open":10779.606,"high":10784.249,"low":10769.249,"close":10779.708,"volume":0.25200000405311584},{"timestamp":1742373300000,"open":10774.759,"high":10779.999,"low":10774.249,"close":10774.249,"volume":0.23399999737739563},{"timestamp":1742373360000,"open":10774.249,"high":10774.249,"low":10774.249,"close":10774.249,"volume":0.017999999225139618},{"timestamp":1742373420000,"open":10784.708,"high":10784.708,"low":10779.351,"close":10779.351,"volume":0.14399999380111694},{"timestamp":1742373540000,"open":10779.351,"high":10794.606,"low":10779.351,"close":10789.249,"volume":0.14399999380111694},{"timestamp":1742373600000,"open":10784.351,"high":10789.999,"low":10784.351,"close":10789.249,"volume":0.2160000056028366},{"timestamp":1742373660000,"open":10784.657,"high":10789.249,"low":10779.3,"close":10784.402,"volume":0.14399999380111694},{"timestamp":1742373720000,"open":10779.3,"high":10784.555,"low":10779.3,"close":10784.555,"volume":0.07199999690055847},{"timestamp":1742373780000,"open":10779.657,"high":10784.708,"low":10779.504,"close":10779.657,"volume":0.12600000202655792},{"timestamp":1742373840000,"open":10784.402,"high":10784.999,"low":10774.249,"close":10774.249,"volume":0.3779999911785126},{"timestamp":1742373900000,"open":10779.759,"high":10779.999,"low":10769.351,"close":10774.249,"volume":0.4230000078678131},{"timestamp":1742373960000,"open":10779.999,"high":10784.999,"low":10774.351,"close":10779.657,"volume":0.3779999911785126},{"timestamp":1742374080000,"open":10784.249,"high":10784.249,"low":10784.249,"close":10784.249,"volume":0.017999999225139618},{"timestamp":1742374140000,"open":10779.999,"high":10784.999,"low":10774.504,"close":10779.999,"volume":0.23399999737739563},{"timestamp":1742374200000,"open":10774.453,"high":10779.999,"low":10769.402,"close":10769.402,"volume":0.3059999942779541},{"timestamp":1742374260000,"open":10774.3,"high":10784.606,"low":10769.249,"close":10779.708,"volume":0.36000001430511475},{"timestamp":1742374320000,"open":10784.657,"high":10784.999,"low":10774.3,"close":10779.453,"volume":0.5759999752044678},{"timestamp":1742374380000,"open":10784.759,"high":10784.759,"low":10774.606,"close":10779.402,"volume":0.18000000715255737},{"timestamp":1742374440000,"open":10784.606,"high":10784.606,"low":10779.504,"close":10784.402,"volume":0.06300000101327896},{"timestamp":1742374500000,"open":10779.351,"high":10784.759,"low":10779.249,"close":10779.351,"volume":0.3779999911785126},{"timestamp":1742374560000,"open":10784.708,"high":10784.999,"low":10779.249,"close":10784.606,"volume":0.16200000047683716},{"timestamp":1742374620000,"open":10779.999,"high":10789.999,"low":10779.249,"close":10789.759,"volume":0.5040000081062317},{"timestamp":1742374680000,"open":10784.249,"high":10794.555,"low":10784.249,"close":10794.555,"volume":0.12600000202655792},{"timestamp":1742374740000,"open":10814.708,"high":10814.708,"low":10809.249,"close":10809.249,"volume":0.25200000405311584},{"timestamp":1742374800000,"open":10814.504,"high":10814.504,"low":10814.504,"close":10814.504,"volume":0.017999999225139618},{"timestamp":1742374920000,"open":10824.3,"high":10824.3,"low":10809.249,"close":10809.3,"volume":0.47699999809265137},{"timestamp":1742374980000,"open":10814.708,"high":10814.708,"low":10809.249,"close":10809.999,"volume":0.1889999955892563},{"timestamp":1742375040000,"open":10814.402,"high":10814.759,"low":10809.249,"close":10809.657,"volume":0.25200000405311584},{"timestamp":1742375100000,"open":10814.351,"high":10814.999,"low":10809.249,"close":10814.759,"volume":0.3059999942779541},{"timestamp":1742375160000,"open":10809.453,"high":10814.759,"low":10809.249,"close":10809.453,"volume":0.27000001072883606},{"timestamp":1742375220000,"open":10814.351,"high":10819.708,"low":10814.3,"close":10819.351,"volume":0.36000001430511475},{"timestamp":1742375280000,"open":10814.453,"high":10819.657,"low":10809.453,"close":10819.657,"volume":0.4320000112056732},{"timestamp":1742375340000,"open":10814.999,"high":10824.657,"low":10814.999,"close":10819.999,"volume":0.2160000056028366},{"timestamp":1742375400000,"open":10824.504,"high":10824.999,"low":10819.3,"close":10824.657,"volume":0.27000001072883606},{"timestamp":1742375460000,"open":10819.657,"high":10824.504,"low":10814.402,"close":10824.402,"volume":0.2879999876022339},{"timestamp":1742375520000,"open":10819.999,"high":10824.657,"low":10814.249,"close":10819.708,"volume":0.3869999945163727},{"timestamp":1742375580000,"open":10814.3,"high":10819.759,"low":10814.249,"close":10814.249,"volume":0.36000001430511475},{"timestamp":1742375640000,"open":10819.351,"high":10819.351,"low":10809.504,"close":10814.759,"volume":0.1080000028014183},{"timestamp":1742375700000,"open":10814.759,"high":10814.759,"low":10809.3,"close":10814.249,"volume":0.16200000047683716},{"timestamp":1742375760000,"open":10809.999,"high":10814.999,"low":10809.3,"close":10809.555,"volume":0.27000001072883606},{"timestamp":1742375820000,"open":10814.351,"high":10814.657,"low":10809.759,"close":10814.657,"volume":0.05400000140070915},{"timestamp":1742375880000,"open":10809.606,"high":10814.999,"low":10804.453,"close":10804.453,"volume":0.26100000739097595},{"timestamp":1742375940000,"open":10809.351,"high":10814.708,"low":10804.606,"close":10814.708,"volume":0.1889999955892563},{"timestamp":1742376000000,"open":10809.708,"high":10814.999,"low":10809.249,"close":10814.999,"volume":0.296999990940094},{"timestamp":1742376060000,"open":10809.453,"high":10824.657,"low":10809.453,"close":10819.402,"volume":0.36000001430511475},{"timestamp":1742376120000,"open":10824.402,"high":10824.999,"low":10819.402,"close":10824.999,"volume":0.12600000202655792},{"timestamp":1742376180000,"open":10819.999,"high":10824.999,"low":10819.3,"close":10824.555,"volume":0.4860000014305115},{"timestamp":1742376240000,"open":10819.453,"high":10824.999,"low":10819.3,"close":10824.3,"volume":0.08100000023841858},{"timestamp":1742376300000,"open":10819.708,"high":10824.759,"low":10819.351,"close":10819.555,"volume":0.3059999942779541},{"timestamp":1742376360000,"open":10824.3,"high":10824.999,"low":10819.3,"close":10824.504,"volume":0.3149999976158142},{"timestamp":1742376420000,"open":10819.999,"high":10829.759,"low":10819.249,"close":10829.504,"volume":0.3779999911785126},{"timestamp":1742376480000,"open":10824.402,"high":10829.606,"low":10819.249,"close":10824.759,"volume":0.2160000056028366},{"timestamp":1742376540000,"open":10819.606,"high":10824.657,"low":10819.3,"close":10819.606,"volume":0.23399999737739563},{"timestamp":1742376600000,"open":10824.555,"high":10824.759,"low":10819.249,"close":10819.3,"volume":0.26100000739097595},{"timestamp":1742376660000,"open":10824.708,"high":10824.999,"low":10819.249,"close":10819.453,"volume":0.3149999976158142},{"timestamp":1742376720000,"open":10824.555,"high":10824.606,"low":10819.249,"close":10824.606,"volume":0.09000000357627869},{"timestamp":1742376780000,"open":10819.453,"high":10834.504,"low":10819.453,"close":10834.504,"volume":0.11699999868869781},{"timestamp":1742376840000,"open":10834.453,"high":10834.453,"low":10834.453,"close":10834.453,"volume":0.017999999225139618},{"timestamp":1742377020000,"open":10844.351,"high":10849.708,"low":10844.249,"close":10849.708,"volume":0.16200000047683716},{"timestamp":1742377080000,"open":10844.999,"high":10854.555,"low":10844.402,"close":10849.708,"volume":0.09000000357627869},{"timestamp":1742377140000,"open":10859.351,"high":10864.3,"low":10854.708,"close":10859.453,"volume":0.09000000357627869},{"timestamp":1742377200000,"open":10869.555,"high":10869.555,"low":10869.555,"close":10869.555,"volume":0.008999999612569809},{"timestamp":1742377320000,"open":10879.351,"high":10884.708,"low":10869.351,"close":10884.708,"volume":0.2070000022649765},{"timestamp":1742377380000,"open":10879.657,"high":10879.657,"low":10879.657,"close":10879.657,"volume":0.008999999612569809},{"timestamp":1742377440000,"open":10884.504,"high":10884.999,"low":10879.249,"close":10884.453,"volume":0.35100001096725464},{"timestamp":1742377500000,"open":10879.3,"high":10889.249,"low":10879.3,"close":10889.249,"volume":0.04500000178813934},{"timestamp":1742377560000,"open":10899.708,"high":10899.708,"low":10894.504,"close":10894.504,"volume":0.035999998450279236},{"timestamp":1742377680000,"open":10899.504,"high":10899.504,"low":10889.3,"close":10894.999,"volume":0.04500000178813934},{"timestamp":1742377740000,"open":10889.402,"high":10899.759,"low":10889.402,"close":10894.249,"volume":0.18000000715255737},{"timestamp":1742377800000,"open":10904.351,"high":10909.657,"low":10894.351,"close":10899.351,"volume":0.12600000202655792},{"timestamp":1742377860000,"open":10904.555,"high":10909.555,"low":10904.555,"close":10904.759,"volume":0.14399999380111694},{"timestamp":1742377980000,"open":10904.402,"high":10909.657,"low":10904.249,"close":10904.249,"volume":0.12600000202655792},{"timestamp":1742378040000,"open":10889.504,"high":10894.999,"low":10884.3,"close":10889.555,"volume":0.09000000357627869},{"timestamp":1742378100000,"open":10884.606,"high":10894.402,"low":10884.606,"close":10889.402,"volume":0.18000000715255737},{"timestamp":1742378160000,"open":10884.402,"high":10894.504,"low":10884.249,"close":10894.504,"volume":0.27900001406669617},{"timestamp":1742378220000,"open":10894.249,"high":10899.759,"low":10894.249,"close":10899.657,"volume":0.14399999380111694},{"timestamp":1742378280000,"open":10894.351,"high":10894.351,"low":10894.351,"close":10894.351,"volume":0.017999999225139618},{"timestamp":1742378340000,"open":10894.555,"high":10894.555,"low":10894.555,"close":10894.555,"volume":0.017999999225139618},{"timestamp":1742378400000,"open":10889.606,"high":10894.657,"low":10889.606,"close":10889.759,"volume":0.09000000357627869},{"timestamp":1742378460000,"open":10889.3,"high":10889.3,"low":10884.606,"close":10884.606,"volume":0.035999998450279236},{"timestamp":1742378520000,"open":10889.504,"high":10889.999,"low":10884.3,"close":10889.657,"volume":0.09000000357627869},{"timestamp":1742378580000,"open":10884.504,"high":10889.759,"low":10884.249,"close":10889.657,"volume":0.14399999380111694},{"timestamp":1742378640000,"open":10884.453,"high":10889.759,"low":10879.249,"close":10884.504,"volume":0.23399999737739563},{"timestamp":1742378700000,"open":10879.3,"high":10884.708,"low":10879.3,"close":10884.453,"volume":0.2160000056028366},{"timestamp":1742378760000,"open":10879.453,"high":10889.606,"low":10879.351,"close":10884.657,"volume":0.23399999737739563},{"timestamp":1742378820000,"open":10889.759,"high":10889.759,"low":10884.402,"close":10884.708,"volume":0.1080000028014183},{"timestamp":1742378880000,"open":10889.504,"high":10889.657,"low":10874.351,"close":10879.555,"volume":0.27900001406669617},{"timestamp":1742378940000,"open":10874.3,"high":10879.555,"low":10874.3,"close":10874.402,"volume":0.05400000140070915},{"timestamp":1742379000000,"open":10879.351,"high":10879.351,"low":10879.351,"close":10879.351,"volume":0.017999999225139618},{"timestamp":1742379060000,"open":10869.759,"high":10869.759,"low":10869.708,"close":10869.708,"volume":0.027000000700354576},{"timestamp":1742379120000,"open":10864.708,"high":10869.759,"low":10864.555,"close":10864.708,"volume":0.13500000536441803},{"timestamp":1742379180000,"open":10869.999,"high":10869.999,"low":10864.3,"close":10864.3,"volume":0.25200000405311584},{"timestamp":1742379300000,"open":10864.504,"high":10874.708,"low":10864.504,"close":10869.402,"volume":0.14399999380111694},{"timestamp":1742379360000,"open":10874.708,"high":10874.708,"low":10869.351,"close":10869.504,"volume":0.07199999690055847},{"timestamp":1742379420000,"open":10864.3,"high":10869.657,"low":10864.3,"close":10864.351,"volume":0.18000000715255737},{"timestamp":1742379480000,"open":10869.657,"high":10869.759,"low":10864.3,"close":10869.504,"volume":0.35100001096725464},{"timestamp":1742379540000,"open":10864.606,"high":10874.759,"low":10864.606,"close":10874.504,"volume":0.414000004529953},{"timestamp":1742379600000,"open":10869.504,"high":10874.453,"low":10869.249,"close":10874.453,"volume":0.09000000357627869},{"timestamp":1742379660000,"open":10869.249,"high":10874.999,"low":10869.249,"close":10874.657,"volume":0.25200000405311584},{"timestamp":1742379720000,"open":10869.504,"high":10874.999,"low":10869.351,"close":10869.606,"volume":0.23399999737739563},{"timestamp":1742379780000,"open":10874.351,"high":10874.759,"low":10864.504,"close":10869.402,"volume":0.1979999989271164},{"timestamp":1742379840000,"open":10869.3,"high":10879.759,"low":10869.3,"close":10874.249,"volume":0.14399999380111694},{"timestamp":1742379900000,"open":10874.657,"high":10879.657,"low":10874.249,"close":10879.3,"volume":0.07199999690055847},{"timestamp":1742380020000,"open":10879.3,"high":10884.504,"low":10874.3,"close":10884.504,"volume":0.1889999955892563},{"timestamp":1742380080000,"open":10879.351,"high":10884.759,"low":10879.3,"close":10884.504,"volume":0.14399999380111694},{"timestamp":1742380140000,"open":10879.657,"high":10884.759,"low":10879.3,"close":10884.249,"volume":0.14399999380111694},{"timestamp":1742380200000,"open":10879.504,"high":10884.504,"low":10879.453,"close":10879.606,"volume":0.09000000357627869},{"timestamp":1742380260000,"open":10884.3,"high":10884.708,"low":10879.249,"close":10884.708,"volume":0.27000001072883606},{"timestamp":1742380320000,"open":10879.453,"high":10884.999,"low":10874.657,"close":10874.657,"volume":0.3330000042915344},{"timestamp":1742380380000,"open":10879.555,"high":10884.999,"low":10879.555,"close":10884.999,"volume":0.05400000140070915},{"timestamp":1742380440000,"open":10884.708,"high":10884.708,"low":10879.999,"close":10884.606,"volume":0.09000000357627869},{"timestamp":1742380620000,"open":10879.606,"high":10879.999,"low":10874.3,"close":10874.657,"volume":0.36899998784065247},{"timestamp":1742380680000,"open":10879.402,"high":10879.402,"low":10869.555,"close":10874.555,"volume":0.07199999690055847},{"timestamp":1742380740000,"open":10869.402,"high":10874.657,"low":10869.351,"close":10869.351,"volume":0.09000000357627869},{"timestamp":1742380800000,"open":10874.504,"high":10874.759,"low":10869.249,"close":10874.708,"volume":0.16200000047683716},{"timestamp":1742380860000,"open":10869.999,"high":10874.999,"low":10869.708,"close":10874.999,"volume":0.07199999690055847},{"timestamp":1742380920000,"open":10869.249,"high":10869.759,"low":10859.504,"close":10864.453,"volume":0.296999990940094},{"timestamp":1742380980000,"open":10864.453,"high":10869.351,"low":10864.453,"close":10864.606,"volume":0.05400000140070915},{"timestamp":1742381040000,"open":10869.453,"high":10869.453,"low":10869.453,"close":10869.453,"volume":0.008999999612569809},{"timestamp":1742381100000,"open":10864.402,"high":10869.999,"low":10864.351,"close":10864.351,"volume":0.05400000140070915},{"timestamp":1742381220000,"open":10874.999,"high":10874.999,"low":10864.402,"close":10864.759,"volume":0.12600000202655792},{"timestamp":1742381280000,"open":10869.555,"high":10869.759,"low":10864.249,"close":10864.3,"volume":0.12600000202655792},{"timestamp":1742381340000,"open":10859.453,"high":10864.759,"low":10854.3,"close":10859.453,"volume":0.3779999911785126},{"timestamp":1742381400000,"open":10854.402,"high":10859.759,"low":10854.351,"close":10859.759,"volume":0.14399999380111694},{"timestamp":1742381460000,"open":10854.3,"high":10859.606,"low":10854.3,"close":10854.402,"volume":0.16200000047683716},{"timestamp":1742381520000,"open":10859.759,"high":10864.708,"low":10859.504,"close":10859.555,"volume":0.09000000357627869},{"timestamp":1742381580000,"open":10859.249,"high":10864.555,"low":10859.249,"close":10864.3,"volume":0.08100000023841858},{"timestamp":1742381640000,"open":10854.657,"high":10854.657,"low":10854.657,"close":10854.657,"volume":0.017999999225139618},{"timestamp":1742381700000,"open":10859.3,"high":10859.3,"low":10849.555,"close":10849.555,"volume":0.14399999380111694},{"timestamp":1742381760000,"open":10854.999,"high":10854.999,"low":10849.249,"close":10849.555,"volume":0.2879999876022339},{"timestamp":1742381820000,"open":10854.249,"high":10854.606,"low":10844.606,"close":10844.606,"volume":0.1979999989271164},{"timestamp":1742381880000,"open":10849.453,"high":10849.708,"low":10844.3,"close":10849.555,"volume":0.12600000202655792},{"timestamp":1742381940000,"open":10844.249,"high":10854.999,"low":10844.249,"close":10849.657,"volume":0.14399999380111694},{"timestamp":1742382000000,"open":10849.999,"high":10849.999,"low":10844.351,"close":10844.351,"volume":0.04500000178813934},{"timestamp":1742382060000,"open":10849.606,"high":10849.999,"low":10844.351,"close":10844.759,"volume":0.2879999876022339},{"timestamp":1742382120000,"open":10849.555,"high":10849.759,"low":10844.3,"close":10849.555,"volume":0.27900001406669617},{"timestamp":1742382180000,"open":10844.555,"high":10854.453,"low":10844.3,"close":10849.504,"volume":0.27000001072883606},{"timestamp":1742382240000,"open":10854.657,"high":10854.999,"low":10849.249,"close":10854.999,"volume":0.2070000022649765},{"timestamp":1742382300000,"open":10849.999,"high":10854.504,"low":10849.453,"close":10849.453,"volume":0.13500000536441803},{"timestamp":1742382360000,"open":10854.999,"high":10854.999,"low":10844.759,"close":10844.759,"volume":0.18000000715255737},{"timestamp":1742382420000,"open":10849.402,"high":10854.999,"low":10844.555,"close":10854.708,"volume":0.27000001072883606},{"timestamp":1742382480000,"open":10849.249,"high":10854.759,"low":10849.249,"close":10849.555,"volume":0.16200000047683716},{"timestamp":1742382600000,"open":10849.999,"high":10854.999,"low":10849.249,"close":10849.249,"volume":0.1979999989271164},{"timestamp":1742382660000,"open":10854.3,"high":10854.999,"low":10849.3,"close":10854.402,"volume":0.16200000047683716},{"timestamp":1742382720000,"open":10849.453,"high":10854.999,"low":10849.249,"close":10849.249,"volume":0.23399999737739563},{"timestamp":1742382780000,"open":10854.3,"high":10854.606,"low":10849.249,"close":10849.453,"volume":0.14399999380111694},{"timestamp":1742382840000,"open":10854.3,"high":10854.453,"low":10849.402,"close":10854.453,"volume":0.05400000140070915},{"timestamp":1742382900000,"open":10849.657,"high":10859.999,"low":10849.351,"close":10854.402,"volume":0.35100001096725464},{"timestamp":1742382960000,"open":10854.504,"high":10859.708,"low":10854.351,"close":10859.504,"volume":0.14399999380111694},{"timestamp":1742383020000,"open":10854.504,"high":10854.504,"low":10854.504,"close":10854.504,"volume":0.017999999225139618},{"timestamp":1742383080000,"open":10859.708,"high":10859.759,"low":10854.453,"close":10854.453,"volume":0.07199999690055847},{"timestamp":1742383140000,"open":10859.249,"high":10864.759,"low":10854.351,"close":10859.351,"volume":0.4320000112056732},{"timestamp":1742383200000,"open":10864.453,"high":10864.606,"low":10859.402,"close":10864.453,"volume":0.16200000047683716},{"timestamp":1742383260000,"open":10859.759,"high":10864.999,"low":10859.351,"close":10859.606,"volume":0.09000000357627869},{"timestamp":1742383320000,"open":10854.759,"high":10864.708,"low":10854.759,"close":10859.555,"volume":0.25200000405311584},{"timestamp":1742383380000,"open":10864.504,"high":10864.999,"low":10859.3,"close":10864.999,"volume":0.16200000047683716},{"timestamp":1742383440000,"open":10859.555,"high":10864.759,"low":10859.3,"close":10859.351,"volume":0.16200000047683716},{"timestamp":1742383500000,"open":10864.453,"high":10864.606,"low":10859.402,"close":10859.657,"volume":0.14399999380111694},{"timestamp":1742383560000,"open":10864.402,"high":10864.402,"low":10859.999,"close":10859.999,"volume":0.035999998450279236},{"timestamp":1742383620000,"open":10864.3,"high":10864.3,"low":10854.351,"close":10859.504,"volume":0.18000000715255737},{"timestamp":1742383680000,"open":10854.351,"high":10859.657,"low":10854.351,"close":10859.402,"volume":0.18000000715255737},{"timestamp":1742383740000,"open":10854.606,"high":10859.504,"low":10854.606,"close":10859.249,"volume":0.07199999690055847},{"timestamp":1742383800000,"open":10854.249,"high":10859.759,"low":10849.504,"close":10854.708,"volume":0.16200000047683716},{"timestamp":1742383860000,"open":10844.453,"high":10849.657,"low":10844.351,"close":10849.555,"volume":0.15299999713897705},{"timestamp":1742383920000,"open":10844.759,"high":10849.999,"low":10844.249,"close":10844.606,"volume":0.3779999911785126},{"timestamp":1742383980000,"open":10849.657,"high":10849.657,"low":10839.453,"close":10839.453,"volume":0.12600000202655792},{"timestamp":1742384040000,"open":10844.708,"high":10844.708,"low":10839.3,"close":10839.606,"volume":0.07199999690055847},{"timestamp":1742384100000,"open":10844.504,"high":10844.504,"low":10834.249,"close":10834.249,"volume":0.16200000047683716},{"timestamp":1742384160000,"open":10839.351,"high":10839.759,"low":10834.504,"close":10839.249,"volume":0.16200000047683716},{"timestamp":1742384220000,"open":10834.606,"high":10839.708,"low":10834.351,"close":10834.351,"volume":0.06300000101327896},{"timestamp":1742384280000,"open":10839.657,"high":10839.657,"low":10834.351,"close":10834.657,"volume":0.07199999690055847},{"timestamp":1742384340000,"open":10839.555,"high":10839.999,"low":10834.351,"close":10834.606,"volume":0.14399999380111694},{"timestamp":1742384400000,"open":10839.759,"high":10839.759,"low":10834.249,"close":10839.249,"volume":0.12600000202655792},{"timestamp":1742384460000,"open":10834.249,"high":10839.759,"low":10834.249,"close":10834.249,"volume":0.16200000047683716},{"timestamp":1742384520000,"open":10839.999,"high":10839.999,"low":10834.249,"close":10839.657,"volume":0.1979999989271164},{"timestamp":1742384580000,"open":10834.657,"high":10839.708,"low":10829.249,"close":10829.351,"volume":0.36000001430511475},{"timestamp":1742384640000,"open":10834.3,"high":10834.999,"low":10829.3,"close":10829.555,"volume":0.2160000056028366},{"timestamp":1742384700000,"open":10834.402,"high":10834.402,"low":10824.249,"close":10829.999,"volume":0.36000001430511475},{"timestamp":1742384760000,"open":10824.999,"high":10829.999,"low":10824.351,"close":10824.351,"volume":0.27000001072883606},{"timestamp":1742384820000,"open":10829.351,"high":10829.351,"low":10819.504,"close":10819.555,"volume":0.27000001072883606},{"timestamp":1742384880000,"open":10824.453,"high":10824.759,"low":10819.249,"close":10824.759,"volume":0.1979999989271164},{"timestamp":1742384940000,"open":10819.606,"high":10824.708,"low":10819.249,"close":10824.249,"volume":0.15299999713897705},{"timestamp":1742385000000,"open":10819.606,"high":10824.759,"low":10819.504,"close":10824.402,"volume":0.1080000028014183},{"timestamp":1742385060000,"open":10819.555,"high":10824.759,"low":10819.249,"close":10824.504,"volume":0.46799999475479126},{"timestamp":1742385120000,"open":10819.759,"high":10824.708,"low":10819.249,"close":10819.759,"volume":0.24300000071525574},{"timestamp":1742385180000,"open":10824.402,"high":10824.999,"low":10809.504,"close":10809.999,"volume":0.5220000147819519},{"timestamp":1742385240000,"open":10814.657,"high":10814.759,"low":10809.402,"close":10809.657,"volume":0.14399999380111694},{"timestamp":1742385300000,"open":10814.249,"high":10814.555,"low":10809.3,"close":10809.708,"volume":0.3330000042915344},{"timestamp":1742385360000,"open":10814.402,"high":10819.708,"low":10804.351,"close":10814.555,"volume":0.3959999978542328},{"timestamp":1742385420000,"open":10819.453,"high":10819.999,"low":10814.249,"close":10819.555,"volume":0.34200000762939453},{"timestamp":1742385480000,"open":10814.657,"high":10819.708,"low":10814.3,"close":10814.999,"volume":0.3779999911785126},{"timestamp":1742385540000,"open":10819.351,"high":10819.759,"low":10814.249,"close":10819.249,"volume":0.45899999141693115},{"timestamp":1742385600000,"open":10814.3,"high":10824.999,"low":10814.3,"close":10819.657,"volume":0.6209999918937683},{"timestamp":1742385660000,"open":10824.351,"high":10824.759,"low":10819.249,"close":10824.555,"volume":0.2879999876022339},{"timestamp":1742385720000,"open":10819.249,"high":10824.555,"low":10814.249,"close":10814.453,"volume":0.4410000145435333},{"timestamp":1742385780000,"open":10819.657,"high":10824.657,"low":10819.249,"close":10824.657,"volume":0.12600000202655792},{"timestamp":1742385840000,"open":10819.999,"high":10824.453,"low":10819.249,"close":10819.453,"volume":0.23399999737739563},{"timestamp":1742385900000,"open":10824.606,"high":10824.606,"low":10819.351,"close":10819.708,"volume":0.07199999690055847},{"timestamp":1742385960000,"open":10824.504,"high":10824.708,"low":10819.249,"close":10819.249,"volume":0.07199999690055847},{"timestamp":1742386020000,"open":10814.3,"high":10814.3,"low":10814.3,"close":10814.3,"volume":0.017999999225139618},{"timestamp":1742386080000,"open":10819.708,"high":10824.759,"low":10819.402,"close":10824.708,"volume":0.08100000023841858},{"timestamp":1742386200000,"open":10819.3,"high":10824.708,"low":10819.3,"close":10819.759,"volume":0.12600000202655792},{"timestamp":1742386260000,"open":10824.402,"high":10824.999,"low":10819.3,"close":10824.504,"volume":0.23399999737739563},{"timestamp":1742386320000,"open":10819.999,"high":10839.606,"low":10819.759,"close":10834.606,"volume":0.3059999942779541},{"timestamp":1742386380000,"open":10829.249,"high":10839.999,"low":10819.3,"close":10819.402,"volume":0.4860000014305115},{"timestamp":1742386440000,"open":10824.402,"high":10824.708,"low":10819.351,"close":10824.555,"volume":0.1979999989271164},{"timestamp":1742386500000,"open":10819.999,"high":10824.759,"low":10819.3,"close":10824.759,"volume":0.2160000056028366},{"timestamp":1742386560000,"open":10819.555,"high":10824.759,"low":10819.3,"close":10824.453,"volume":0.3240000009536743},{"timestamp":1742386620000,"open":10819.657,"high":10824.657,"low":10819.555,"close":10819.759,"volume":0.09000000357627869},{"timestamp":1742386680000,"open":10824.999,"high":10824.999,"low":10814.3,"close":10819.453,"volume":0.3059999942779541},{"timestamp":1742386740000,"open":10814.606,"high":10819.657,"low":10814.402,"close":10819.657,"volume":0.07199999690055847},{"timestamp":1742386800000,"open":10814.402,"high":10819.708,"low":10809.351,"close":10814.402,"volume":0.3149999976158142},{"timestamp":1742386860000,"open":10809.351,"high":10814.708,"low":10809.351,"close":10809.555,"volume":0.07199999690055847},{"timestamp":1742386920000,"open":10809.999,"high":10819.555,"low":10809.3,"close":10819.3,"volume":0.27000001072883606},{"timestamp":1742386980000,"open":10814.999,"high":10829.999,"low":10814.249,"close":10824.402,"volume":0.4860000014305115},{"timestamp":1742387040000,"open":10829.351,"high":10829.999,"low":10824.249,"close":10824.759,"volume":0.5759999752044678},{"timestamp":1742387100000,"open":10829.708,"high":10829.708,"low":10824.249,"close":10829.606,"volume":0.12600000202655792},{"timestamp":1742387160000,"open":10824.657,"high":10829.3,"low":10824.351,"close":10824.351,"volume":0.05400000140070915},{"timestamp":1742387220000,"open":10829.999,"high":10829.999,"low":10819.3,"close":10819.3,"volume":0.12600000202655792},{"timestamp":1742387280000,"open":10824.504,"high":10824.504,"low":10819.402,"close":10824.504,"volume":0.06300000101327896},{"timestamp":1742387400000,"open":10819.504,"high":10824.606,"low":10819.504,"close":10824.504,"volume":0.1080000028014183},{"timestamp":1742387460000,"open":10819.351,"high":10829.606,"low":10819.351,"close":10829.606,"volume":0.24300000071525574},{"timestamp":1742387520000,"open":10824.402,"high":10834.453,"low":10824.402,"close":10834.351,"volume":0.12600000202655792},{"timestamp":1742387580000,"open":10829.606,"high":10834.999,"low":10829.402,"close":10829.999,"volume":0.16200000047683716},{"timestamp":1742387640000,"open":10834.708,"high":10839.708,"low":10829.402,"close":10834.351,"volume":0.16200000047683716},{"timestamp":1742387700000,"open":10839.402,"high":10839.999,"low":10834.249,"close":10834.708,"volume":0.18000000715255737},{"timestamp":1742387760000,"open":10839.402,"high":10844.759,"low":10834.708,"close":10839.249,"volume":0.16200000047683716},{"timestamp":1742387820000,"open":10844.453,"high":10844.759,"low":10839.3,"close":10844.555,"volume":0.0989999994635582},{"timestamp":1742387880000,"open":10844.606,"high":10854.759,"low":10844.555,"close":10849.708,"volume":0.1080000028014183},{"timestamp":1742387940000,"open":10854.249,"high":10854.504,"low":10844.606,"close":10849.657,"volume":0.2160000056028366},{"timestamp":1742388000000,"open":10844.999,"high":10849.606,"low":10844.453,"close":10849.606,"volume":0.07199999690055847},{"timestamp":1742388060000,"open":10839.708,"high":10844.999,"low":10839.249,"close":10839.402,"volume":0.0989999994635582},{"timestamp":1742388120000,"open":10844.249,"high":10844.657,"low":10834.453,"close":10834.453,"volume":0.09000000357627869},{"timestamp":1742388180000,"open":10839.759,"high":10839.759,"low":10829.249,"close":10834.249,"volume":0.18000000715255737},{"timestamp":1742388240000,"open":10829.999,"high":10839.504,"low":10829.402,"close":10834.999,"volume":0.1080000028014183},{"timestamp":1742388300000,"open":10839.402,"high":10839.999,"low":10834.249,"close":10839.3,"volume":0.1979999989271164},{"timestamp":1742388360000,"open":10834.759,"high":10839.759,"low":10834.759,"close":10839.759,"volume":0.035999998450279236},{"timestamp":1742388420000,"open":10834.999,"high":10839.708,"low":10834.249,"close":10834.402,"volume":0.1979999989271164},{"timestamp":1742388480000,"open":10839.3,"high":10839.999,"low":10829.606,"close":10834.606,"volume":0.16200000047683716},{"timestamp":1742388540000,"open":10829.555,"high":10834.759,"low":10829.249,"close":10829.657,"volume":0.16200000047683716},{"timestamp":1742388600000,"open":10834.708,"high":10839.999,"low":10829.351,"close":10839.999,"volume":0.18000000715255737},{"timestamp":1742388660000,"open":10839.3,"high":10839.606,"low":10834.249,"close":10834.999,"volume":0.14399999380111694},{"timestamp":1742388720000,"open":10839.351,"high":10839.657,"low":10834.351,"close":10834.555,"volume":0.18000000715255737},{"timestamp":1742388780000,"open":10839.402,"high":10844.657,"low":10839.402,"close":10844.657,"volume":0.1080000028014183},{"timestamp":1742388840000,"open":10839.999,"high":10839.999,"low":10839.999,"close":10839.999,"volume":0.017999999225139618},{"timestamp":1742388900000,"open":10844.759,"high":10844.759,"low":10839.249,"close":10844.249,"volume":0.12600000202655792},{"timestamp":1742388960000,"open":10839.999,"high":10844.999,"low":10839.249,"close":10844.759,"volume":0.26100000739097595},{"timestamp":1742389020000,"open":10839.249,"high":10844.999,"low":10839.249,"close":10844.999,"volume":0.18000000715255737},{"timestamp":1742389080000,"open":10839.249,"high":10849.606,"low":10839.249,"close":10844.453,"volume":0.1889999955892563},{"timestamp":1742389140000,"open":10849.999,"high":10854.999,"low":10844.453,"close":10849.504,"volume":0.34200000762939453},{"timestamp":1742389200000,"open":10854.606,"high":10859.759,"low":10849.402,"close":10854.3,"volume":0.4230000078678131},{"timestamp":1742389260000,"open":10859.606,"high":10859.999,"low":10854.249,"close":10854.249,"volume":0.1080000028014183},{"timestamp":1742389320000,"open":10859.657,"high":10859.759,"low":10854.402,"close":10859.504,"volume":0.1979999989271164},{"timestamp":1742389380000,"open":10854.504,"high":10859.249,"low":10844.249,"close":10844.351,"volume":0.27000001072883606},{"timestamp":1742389440000,"open":10849.249,"high":10849.249,"low":10839.402,"close":10844.759,"volume":0.35100001096725464},{"timestamp":1742389500000,"open":10839.708,"high":10844.708,"low":10839.555,"close":10844.708,"volume":0.1080000028014183},{"timestamp":1742389620000,"open":10839.3,"high":10859.759,"low":10839.3,"close":10859.657,"volume":0.25200000405311584},{"timestamp":1742389680000,"open":10854.708,"high":10859.759,"low":10854.351,"close":10854.504,"volume":0.35100001096725464},{"timestamp":1742389740000,"open":10859.657,"high":10859.657,"low":10849.3,"close":10854.402,"volume":0.1080000028014183},{"timestamp":1742389800000,"open":10849.504,"high":10854.759,"low":10849.402,"close":10854.249,"volume":0.2879999876022339},{"timestamp":1742389860000,"open":10849.606,"high":10854.606,"low":10849.249,"close":10849.759,"volume":0.09000000357627869},{"timestamp":1742389920000,"open":10839.3,"high":10849.606,"low":10839.3,"close":10844.249,"volume":0.26100000739097595},{"timestamp":1742389980000,"open":10839.3,"high":10844.708,"low":10839.3,"close":10844.606,"volume":0.11699999868869781},{"timestamp":1742390040000,"open":10839.249,"high":10844.999,"low":10839.249,"close":10839.759,"volume":0.1979999989271164},{"timestamp":1742390100000,"open":10844.249,"high":10844.999,"low":10839.351,"close":10839.606,"volume":0.08100000023841858},{"timestamp":1742390160000,"open":10844.453,"high":10844.453,"low":10834.351,"close":10839.249,"volume":0.11699999868869781},{"timestamp":1742390220000,"open":10834.999,"high":10839.708,"low":10834.3,"close":10834.3,"volume":0.1979999989271164},{"timestamp":1742390280000,"open":10839.555,"high":10839.555,"low":10829.351,"close":10829.453,"volume":0.1979999989271164},{"timestamp":1742390340000,"open":10834.708,"high":10834.708,"low":10829.249,"close":10829.657,"volume":0.18000000715255737},{"timestamp":1742390400000,"open":10839.249,"high":10839.249,"low":10839.249,"close":10839.249,"volume":0.017999999225139618},{"timestamp":1742390460000,"open":10839.402,"high":10839.999,"low":10834.402,"close":10834.999,"volume":0.12600000202655792},{"timestamp":1742390520000,"open":10839.351,"high":10839.759,"low":10834.3,"close":10834.3,"volume":0.1080000028014183},{"timestamp":1742390580000,"open":10839.249,"high":10839.759,"low":10834.249,"close":10839.759,"volume":0.25200000405311584},{"timestamp":1742390640000,"open":10834.351,"high":10839.999,"low":10834.249,"close":10839.3,"volume":0.2160000056028366},{"timestamp":1742390700000,"open":10834.606,"high":10839.999,"low":10834.504,"close":10839.999,"volume":0.07199999690055847},{"timestamp":1742390760000,"open":10834.708,"high":10839.504,"low":10834.3,"close":10839.351,"volume":0.18000000715255737},{"timestamp":1742390820000,"open":10834.453,"high":10844.759,"low":10834.249,"close":10844.708,"volume":0.27900001406669617},{"timestamp":1742390880000,"open":10839.3,"high":10844.657,"low":10834.351,"close":10834.504,"volume":0.2879999876022339},{"timestamp":1742390940000,"open":10839.453,"high":10839.759,"low":10829.249,"close":10834.999,"volume":0.16200000047683716},{"timestamp":1742391000000,"open":10834.657,"high":10834.708,"low":10824.351,"close":10824.351,"volume":0.44999998807907104},{"timestamp":1742391060000,"open":10829.249,"high":10829.999,"low":10819.708,"close":10819.708,"volume":0.5669999718666077},{"timestamp":1742391120000,"open":10824.606,"high":10829.999,"low":10819.708,"close":10824.351,"volume":0.36000001430511475},{"timestamp":1742391180000,"open":10829.555,"high":10829.999,"low":10819.3,"close":10829.3,"volume":0.593999981880188},{"timestamp":1742391240000,"open":10824.249,"high":10829.759,"low":10824.249,"close":10824.249,"volume":0.27000001072883606},{"timestamp":1742391300000,"open":10829.3,"high":10829.3,"low":10819.249,"close":10829.249,"volume":0.2160000056028366},{"timestamp":1742391360000,"open":10824.402,"high":10829.999,"low":10819.3,"close":10824.606,"volume":0.4230000078678131},{"timestamp":1742391420000,"open":10819.504,"high":10824.555,"low":10814.606,"close":10819.504,"volume":0.23399999737739563},{"timestamp":1742391480000,"open":10814.657,"high":10819.999,"low":10814.657,"close":10819.999,"volume":0.035999998450279236},{"timestamp":1742391540000,"open":10829.657,"high":10829.657,"low":10824.249,"close":10824.504,"volume":0.2160000056028366},{"timestamp":1742391600000,"open":10829.249,"high":10829.657,"low":10824.504,"close":10829.555,"volume":0.12600000202655792},{"timestamp":1742391660000,"open":10824.249,"high":10829.606,"low":10824.249,"close":10824.453,"volume":0.09000000357627869},{"timestamp":1742391720000,"open":10829.606,"high":10834.453,"low":10819.402,"close":10824.402,"volume":0.34200000762939453},{"timestamp":1742391840000,"open":10819.657,"high":10829.504,"low":10819.3,"close":10829.504,"volume":0.36000001430511475},{"timestamp":1742391900000,"open":10824.504,"high":10834.759,"low":10824.504,"close":10834.402,"volume":0.3779999911785126},{"timestamp":1742391960000,"open":10829.504,"high":10839.657,"low":10829.249,"close":10834.708,"volume":0.4050000011920929},{"timestamp":1742392020000,"open":10839.504,"high":10839.999,"low":10834.453,"close":10834.999,"volume":0.2070000022649765},{"timestamp":1742392080000,"open":10839.999,"high":10839.999,"low":10829.708,"close":10829.708,"volume":0.3779999911785126},{"timestamp":1742392140000,"open":10834.249,"high":10834.708,"low":10824.249,"close":10824.402,"volume":0.6119999885559082},{"timestamp":1742392200000,"open":10829.351,"high":10829.402,"low":10824.249,"close":10829.3,"volume":0.16200000047683716},{"timestamp":1742392260000,"open":10824.759,"high":10824.759,"low":10814.249,"close":10819.402,"volume":0.5669999718666077},{"timestamp":1742392320000,"open":10814.555,"high":10819.708,"low":10814.504,"close":10819.3,"volume":0.4320000112056732},{"timestamp":1742392380000,"open":10814.249,"high":10819.759,"low":10809.249,"close":10819.504,"volume":0.5040000081062317},{"timestamp":1742392440000,"open":10814.504,"high":10819.759,"low":10814.351,"close":10819.453,"volume":0.3240000009536743},{"timestamp":1742392500000,"open":10814.3,"high":10819.759,"low":10814.249,"close":10819.249,"volume":0.3959999978542328},{"timestamp":1742392560000,"open":10814.708,"high":10839.657,"low":10814.708,"close":10829.351,"volume":0.5759999752044678},{"timestamp":1742392620000,"open":10834.759,"high":10834.759,"low":10829.3,"close":10829.402,"volume":0.24300000071525574},{"timestamp":1742392680000,"open":10834.249,"high":10834.999,"low":10829.3,"close":10829.759,"volume":0.23399999737739563},{"timestamp":1742392740000,"open":10834.708,"high":10834.999,"low":10824.351,"close":10824.999,"volume":0.2879999876022339},{"timestamp":1742392800000,"open":10829.759,"high":10834.999,"low":10824.249,"close":10834.402,"volume":0.5130000114440918},{"timestamp":1742392860000,"open":10829.759,"high":10854.759,"low":10829.3,"close":10849.351,"volume":0.9359999895095825},{"timestamp":1742392920000,"open":10844.759,"high":10854.999,"low":10844.249,"close":10849.759,"volume":0.5759999752044678},{"timestamp":1742392980000,"open":10854.3,"high":10854.708,"low":10849.249,"close":10849.999,"volume":0.47699999809265137},{"timestamp":1742393040000,"open":10854.999,"high":10854.999,"low":10849.249,"close":10849.3,"volume":0.3330000042915344},{"timestamp":1742393100000,"open":10854.555,"high":10854.999,"low":10849.249,"close":10854.351,"volume":0.1979999989271164},{"timestamp":1742393160000,"open":10849.3,"high":10874.759,"low":10849.3,"close":10874.759,"volume":0.3779999911785126},{"timestamp":1742393220000,"open":10869.657,"high":10874.708,"low":10864.351,"close":10874.351,"volume":0.35100001096725464},{"timestamp":1742393280000,"open":10869.453,"high":10874.999,"low":10869.402,"close":10874.402,"volume":0.09000000357627869},{"timestamp":1742393340000,"open":10874.453,"high":10874.999,"low":10869.3,"close":10874.606,"volume":0.0989999994635582},{"timestamp":1742393400000,"open":10869.606,"high":10874.657,"low":10869.402,"close":10874.657,"volume":0.14399999380111694},{"timestamp":1742393460000,"open":10869.3,"high":10879.708,"low":10869.3,"close":10874.453,"volume":0.2879999876022339},{"timestamp":1742393520000,"open":10879.555,"high":10879.657,"low":10869.402,"close":10869.453,"volume":0.5669999718666077},{"timestamp":1742393580000,"open":10874.657,"high":10874.759,"low":10869.504,"close":10874.759,"volume":0.09000000357627869},{"timestamp":1742393640000,"open":10869.504,"high":10874.759,"low":10869.402,"close":10869.402,"volume":0.05400000140070915},{"timestamp":1742393700000,"open":10874.555,"high":10874.708,"low":10869.606,"close":10874.708,"volume":0.12600000202655792},{"timestamp":1742393760000,"open":10869.249,"high":10874.759,"low":10869.249,"close":10869.249,"volume":0.14399999380111694},{"timestamp":1742393820000,"open":10869.708,"high":10874.759,"low":10869.249,"close":10869.999,"volume":0.27900001406669617},{"timestamp":1742393940000,"open":10874.504,"high":10879.606,"low":10869.402,"close":10874.453,"volume":0.1979999989271164},{"timestamp":1742394000000,"open":10879.402,"high":10879.759,"low":10874.3,"close":10874.504,"volume":0.2160000056028366},{"timestamp":1742394060000,"open":10879.3,"high":10904.999,"low":10874.351,"close":10899.249,"volume":0.6930000185966492},{"timestamp":1742394120000,"open":10904.402,"high":10904.402,"low":10889.3,"close":10889.3,"volume":0.23399999737739563},{"timestamp":1742394180000,"open":10894.453,"high":10894.999,"low":10884.249,"close":10889.402,"volume":0.36899998784065247},{"timestamp":1742394240000,"open":10884.606,"high":10894.759,"low":10884.606,"close":10894.249,"volume":0.15299999713897705},{"timestamp":1742394300000,"open":10899.402,"high":10899.504,"low":10889.249,"close":10889.606,"volume":0.1080000028014183},{"timestamp":1742394360000,"open":10894.708,"high":10894.708,"low":10884.3,"close":10889.351,"volume":0.18000000715255737},{"timestamp":1742394420000,"open":10884.453,"high":10889.504,"low":10874.249,"close":10879.351,"volume":0.5400000214576721},{"timestamp":1742394480000,"open":10874.453,"high":10879.999,"low":10874.249,"close":10874.3,"volume":0.3959999978542328},{"timestamp":1742394540000,"open":10879.708,"high":10879.759,"low":10874.249,"close":10874.351,"volume":0.2879999876022339},{"timestamp":1742394600000,"open":10879.555,"high":10879.999,"low":10869.351,"close":10874.555,"volume":0.5400000214576721},{"timestamp":1742394660000,"open":10869.555,"high":10874.504,"low":10859.249,"close":10859.249,"volume":0.4320000112056732},{"timestamp":1742394720000,"open":10864.249,"high":10864.759,"low":10859.249,"close":10859.759,"volume":0.6119999885559082},{"timestamp":1742394780000,"open":10864.999,"high":10864.999,"low":10859.3,"close":10864.402,"volume":0.27000001072883606},{"timestamp":1742394840000,"open":10859.606,"high":10869.999,"low":10859.606,"close":10864.999,"volume":0.296999990940094},{"timestamp":1742394900000,"open":10869.999,"high":10869.999,"low":10859.708,"close":10864.3,"volume":0.2879999876022339},{"timestamp":1742394960000,"open":10859.606,"high":10864.657,"low":10859.249,"close":10864.504,"volume":0.296999990940094},{"timestamp":1742395020000,"open":10859.606,"high":10884.999,"low":10859.3,"close":10879.402,"volume":0.3240000009536743},{"timestamp":1742395080000,"open":10884.504,"high":10884.504,"low":10869.249,"close":10869.606,"volume":0.3779999911785126},{"timestamp":1742395140000,"open":10874.453,"high":10884.708,"low":10869.249,"close":10879.249,"volume":0.3059999942779541},{"timestamp":1742395200000,"open":10889.606,"high":10894.708,"low":10889.606,"close":10894.504,"volume":0.05400000140070915},{"timestamp":1742395260000,"open":10889.249,"high":10894.708,"low":10889.249,"close":10889.504,"volume":0.23399999737739563},{"timestamp":1742395320000,"open":10894.351,"high":10894.759,"low":10884.402,"close":10894.3,"volume":0.2160000056028366},{"timestamp":1742395380000,"open":10889.999,"high":10894.999,"low":10889.708,"close":10894.3,"volume":0.11699999868869781},{"timestamp":1742395620000,"open":10899.3,"high":10909.999,"low":10894.3,"close":10899.249,"volume":0.5220000147819519},{"timestamp":1742395680000,"open":10899.708,"high":10899.999,"low":10894.351,"close":10899.999,"volume":0.3869999945163727},{"timestamp":1742395740000,"open":10894.999,"high":10899.759,"low":10894.453,"close":10894.999,"volume":0.1979999989271164},{"timestamp":1742395800000,"open":10899.606,"high":10899.657,"low":10894.249,"close":10894.3,"volume":0.36000001430511475},{"timestamp":1742395860000,"open":10899.555,"high":10909.3,"low":10894.249,"close":10904.999,"volume":0.47699999809265137},{"timestamp":1742395920000,"open":10909.759,"high":10909.999,"low":10899.504,"close":10899.504,"volume":0.34200000762939453},{"timestamp":1742395980000,"open":10904.453,"high":10909.402,"low":10899.3,"close":10904.453,"volume":0.4320000112056732},{"timestamp":1742396040000,"open":10904.708,"high":10904.999,"low":10899.3,"close":10904.3,"volume":0.26100000739097595},{"timestamp":1742396100000,"open":10904.402,"high":10904.657,"low":10894.504,"close":10894.504,"volume":0.17100000381469727},{"timestamp":1742396160000,"open":10899.606,"high":10899.999,"low":10894.3,"close":10894.708,"volume":0.26100000739097595},{"timestamp":1742396220000,"open":10894.402,"high":10899.999,"low":10894.3,"close":10894.657,"volume":0.06300000101327896},{"timestamp":1742396280000,"open":10894.453,"high":10899.999,"low":10894.453,"close":10899.999,"volume":0.035999998450279236},{"timestamp":1742396340000,"open":10894.402,"high":10899.708,"low":10884.504,"close":10894.708,"volume":0.4410000145435333},{"timestamp":1742396400000,"open":10889.708,"high":10894.708,"low":10889.249,"close":10889.504,"volume":0.2879999876022339},{"timestamp":1742396460000,"open":10889.3,"high":10894.999,"low":10889.249,"close":10889.657,"volume":0.16200000047683716},{"timestamp":1742396520000,"open":10894.504,"high":10894.657,"low":10889.351,"close":10894.249,"volume":0.12600000202655792},{"timestamp":1742396580000,"open":10889.249,"high":10899.504,"low":10889.249,"close":10894.453,"volume":0.14399999380111694},{"timestamp":1742396640000,"open":10899.3,"high":10904.999,"low":10894.555,"close":10899.249,"volume":0.26100000739097595},{"timestamp":1742396700000,"open":10904.999,"high":10904.999,"low":10899.249,"close":10899.3,"volume":0.3959999978542328},{"timestamp":1742396760000,"open":10904.3,"high":10909.999,"low":10899.504,"close":10904.453,"volume":0.1979999989271164},{"timestamp":1742396820000,"open":10909.504,"high":10914.759,"low":10904.249,"close":10909.657,"volume":0.5040000081062317},{"timestamp":1742396880000,"open":10914.708,"high":10914.759,"low":10909.453,"close":10914.759,"volume":0.12600000202655792},{"timestamp":1742396940000,"open":10909.402,"high":10919.999,"low":10909.402,"close":10914.606,"volume":0.3240000009536743},{"timestamp":1742397000000,"open":10919.351,"high":10924.759,"low":10914.249,"close":10919.759,"volume":0.3959999978542328},{"timestamp":1742397060000,"open":10924.708,"high":10924.708,"low":10899.402,"close":10899.657,"volume":0.5040000081062317},{"timestamp":1742397120000,"open":10904.453,"high":10914.759,"low":10899.249,"close":10914.555,"volume":0.593999981880188},{"timestamp":1742397180000,"open":10909.453,"high":10909.999,"low":10904.3,"close":10909.657,"volume":0.35100001096725464},{"timestamp":1742397240000,"open":10904.453,"high":10909.759,"low":10904.249,"close":10904.708,"volume":0.44999998807907104},{"timestamp":1742397300000,"open":10914.249,"high":10914.759,"low":10904.453,"close":10904.657,"volume":0.3779999911785126},{"timestamp":1742397360000,"open":10909.504,"high":10909.555,"low":10904.249,"close":10909.453,"volume":0.16200000047683716},{"timestamp":1742397420000,"open":10904.555,"high":10909.759,"low":10899.249,"close":10904.555,"volume":0.36000001430511475},{"timestamp":1742397480000,"open":10899.3,"high":10904.759,"low":10889.249,"close":10889.708,"volume":0.296999990940094},{"timestamp":1742397540000,"open":10894.606,"high":10894.606,"low":10884.249,"close":10884.351,"volume":0.3149999976158142},{"timestamp":1742397600000,"open":10889.402,"high":10889.999,"low":10884.249,"close":10884.504,"volume":0.6480000019073486},{"timestamp":1742397660000,"open":10889.402,"high":10894.657,"low":10884.249,"close":10889.504,"volume":0.3779999911785126},{"timestamp":1742397720000,"open":10894.402,"high":10904.453,"low":10889.249,"close":10899.453,"volume":0.35100001096725464},{"timestamp":1742397780000,"open":10894.504,"high":10899.759,"low":10894.249,"close":10899.453,"volume":0.2879999876022339},{"timestamp":1742397840000,"open":10894.606,"high":10899.999,"low":10894.555,"close":10894.657,"volume":0.23399999737739563},{"timestamp":1742397900000,"open":10899.657,"high":10904.759,"low":10894.3,"close":10904.351,"volume":0.3959999978542328},{"timestamp":1742397960000,"open":10899.504,"high":10904.708,"low":10899.402,"close":10904.3,"volume":0.1080000028014183},{"timestamp":1742398020000,"open":10899.657,"high":10904.759,"low":10894.351,"close":10899.249,"volume":0.4320000112056732},{"timestamp":1742398080000,"open":10894.3,"high":10899.657,"low":10894.3,"close":10894.555,"volume":0.12600000202655792},{"timestamp":1742398140000,"open":10899.351,"high":10899.999,"low":10894.3,"close":10894.708,"volume":0.16200000047683716},{"timestamp":1742398200000,"open":10899.453,"high":10899.999,"low":10889.3,"close":10894.351,"volume":0.34200000762939453},{"timestamp":1742398260000,"open":10889.504,"high":10894.708,"low":10889.3,"close":10894.504,"volume":0.36000001430511475},{"timestamp":1742398320000,"open":10889.249,"high":10894.759,"low":10889.249,"close":10889.351,"volume":0.1979999989271164},{"timestamp":1742398380000,"open":10894.708,"high":10894.708,"low":10889.453,"close":10894.453,"volume":0.12600000202655792},{"timestamp":1742398440000,"open":10889.555,"high":10894.555,"low":10884.351,"close":10889.999,"volume":0.16200000047683716},{"timestamp":1742398500000,"open":10889.999,"high":10889.999,"low":10879.606,"close":10884.657,"volume":0.2160000056028366},{"timestamp":1742398560000,"open":10879.759,"high":10884.759,"low":10879.3,"close":10884.759,"volume":0.26100000739097595},{"timestamp":1742398620000,"open":10879.402,"high":10889.759,"low":10879.351,"close":10889.657,"volume":0.3959999978542328},{"timestamp":1742398680000,"open":10884.708,"high":10894.999,"low":10884.453,"close":10894.351,"volume":0.4410000145435333},{"timestamp":1742398740000,"open":10889.402,"high":10894.999,"low":10889.402,"close":10894.999,"volume":0.26100000739097595},{"timestamp":1742398800000,"open":10889.657,"high":10894.708,"low":10884.249,"close":10884.249,"volume":0.36899998784065247},{"timestamp":1742398860000,"open":10889.504,"high":10889.708,"low":10879.504,"close":10879.504,"volume":0.27900001406669617},{"timestamp":1742398920000,"open":10884.708,"high":10884.999,"low":10879.249,"close":10884.504,"volume":0.3059999942779541},{"timestamp":1742398980000,"open":10879.3,"high":10884.999,"low":10874.3,"close":10874.3,"volume":0.4860000014305115},{"timestamp":1742399040000,"open":10879.999,"high":10879.999,"low":10874.3,"close":10879.351,"volume":0.3149999976158142},{"timestamp":1742399100000,"open":10874.555,"high":10879.708,"low":10874.3,"close":10879.657,"volume":0.2160000056028366},{"timestamp":1742399160000,"open":10874.504,"high":10884.657,"low":10874.453,"close":10884.657,"volume":0.27900001406669617},{"timestamp":1742399220000,"open":10879.3,"high":10889.3,"low":10879.3,"close":10884.555,"volume":0.23399999737739563},{"timestamp":1742399280000,"open":10879.402,"high":10889.999,"low":10879.249,"close":10889.999,"volume":0.4230000078678131},{"timestamp":1742399340000,"open":10884.606,"high":10889.999,"low":10884.249,"close":10889.999,"volume":0.36000001430511475},{"timestamp":1742399400000,"open":10884.453,"high":10889.999,"low":10884.3,"close":10884.657,"volume":0.36000001430511475},{"timestamp":1742399460000,"open":10889.708,"high":10914.708,"low":10884.402,"close":10909.504,"volume":0.4320000112056732},{"timestamp":1742399520000,"open":10904.999,"high":10914.999,"low":10904.249,"close":10909.453,"volume":0.36000001430511475},{"timestamp":1742399580000,"open":10914.657,"high":10919.453,"low":10909.249,"close":10914.3,"volume":0.3059999942779541},{"timestamp":1742399640000,"open":10919.708,"high":10919.708,"low":10914.249,"close":10919.249,"volume":0.2160000056028366},{"timestamp":1742399700000,"open":10914.657,"high":10919.759,"low":10909.351,"close":10909.708,"volume":0.2879999876022339},{"timestamp":1742399760000,"open":10904.402,"high":10914.606,"low":10904.402,"close":10914.606,"volume":0.11699999868869781},{"timestamp":1742399820000,"open":10909.657,"high":10914.555,"low":10909.249,"close":10909.3,"volume":0.27000001072883606},{"timestamp":1742399880000,"open":10914.453,"high":10919.759,"low":10909.249,"close":10919.351,"volume":0.4860000014305115},{"timestamp":1742399940000,"open":10914.657,"high":10919.999,"low":10909.453,"close":10914.555,"volume":0.27900001406669617},{"timestamp":1742400000000,"open":10909.759,"high":10914.453,"low":10899.453,"close":10899.504,"volume":0.3149999976158142},{"timestamp":1742400060000,"open":10904.999,"high":10909.657,"low":10899.3,"close":10909.657,"volume":0.2160000056028366},{"timestamp":1742400120000,"open":10904.657,"high":10909.999,"low":10904.249,"close":10909.657,"volume":0.07199999690055847},{"timestamp":1742400180000,"open":10904.504,"high":10909.708,"low":10904.249,"close":10904.402,"volume":0.3059999942779541},{"timestamp":1742400240000,"open":10909.606,"high":10909.999,"low":10904.249,"close":10909.999,"volume":0.27000001072883606},{"timestamp":1742400300000,"open":10904.402,"high":10909.999,"low":10899.453,"close":10904.657,"volume":0.4320000112056732},{"timestamp":1742400360000,"open":10909.657,"high":10909.657,"low":10899.555,"close":10899.555,"volume":0.12600000202655792},{"timestamp":1742400420000,"open":10904.606,"high":10909.708,"low":10899.3,"close":10904.606,"volume":0.3959999978542328},{"timestamp":1742400480000,"open":10909.657,"high":10909.657,"low":10899.249,"close":10904.708,"volume":0.27000001072883606},{"timestamp":1742400540000,"open":10899.657,"high":10904.759,"low":10899.504,"close":10904.759,"volume":0.22499999403953552},{"timestamp":1742400600000,"open":10899.759,"high":10904.453,"low":10889.3,"close":10889.3,"volume":0.34200000762939453},{"timestamp":1742400660000,"open":10894.555,"high":10894.708,"low":10889.453,"close":10894.708,"volume":0.05400000140070915},{"timestamp":1742400720000,"open":10899.555,"high":10904.759,"low":10899.249,"close":10899.249,"volume":0.13500000536441803},{"timestamp":1742400780000,"open":10904.999,"high":10904.999,"low":10894.3,"close":10899.504,"volume":0.4230000078678131},{"timestamp":1742400840000,"open":10894.249,"high":10899.759,"low":10894.249,"close":10899.402,"volume":0.35100001096725464},{"timestamp":1742400900000,"open":10894.555,"high":10894.759,"low":10884.249,"close":10884.759,"volume":0.5220000147819519},{"timestamp":1742400960000,"open":10889.453,"high":10899.402,"low":10889.249,"close":10899.402,"volume":0.3959999978542328},{"timestamp":1742401020000,"open":10894.402,"high":10904.555,"low":10894.402,"close":10904.504,"volume":0.25200000405311584},{"timestamp":1742401080000,"open":10899.708,"high":10904.606,"low":10894.3,"close":10904.351,"volume":0.1979999989271164},{"timestamp":1742401140000,"open":10899.453,"high":10904.708,"low":10899.351,"close":10904.402,"volume":0.36000001430511475},{"timestamp":1742401200000,"open":10899.453,"high":10904.999,"low":10899.351,"close":10899.708,"volume":0.2070000022649765},{"timestamp":1742401260000,"open":10904.999,"high":10909.999,"low":10899.351,"close":10904.504,"volume":0.4950000047683716},{"timestamp":1742401320000,"open":10909.657,"high":10914.759,"low":10904.453,"close":10914.351,"volume":0.5040000081062317},{"timestamp":1742401380000,"open":10909.504,"high":10914.759,"low":10904.3,"close":10904.453,"volume":0.4950000047683716},{"timestamp":1742401440000,"open":10909.453,"high":10909.759,"low":10899.453,"close":10904.504,"volume":0.3869999945163727},{"timestamp":1742401500000,"open":10909.3,"high":10914.657,"low":10904.3,"close":10904.504,"volume":0.4230000078678131},{"timestamp":1742401560000,"open":10909.249,"high":10909.759,"low":10904.249,"close":10904.249,"volume":0.5759999752044678},{"timestamp":1742401620000,"open":10909.249,"high":10909.999,"low":10904.249,"close":10904.402,"volume":0.3240000009536743},{"timestamp":1742401680000,"open":10909.555,"high":10909.759,"low":10899.351,"close":10904.402,"volume":0.27000001072883606},{"timestamp":1742401740000,"open":10909.351,"high":10914.999,"low":10904.249,"close":10914.999,"volume":0.5400000214576721}]