[{"timestamp":1742371500000,"open":11524.557,"high":11534.414,"low":11519.363,"close":11519.363,"volume":0.0002519999979995191},{"timestamp":1742371560000,"open":11509.353,"high":11544.404,"low":11509.353,"close":11544.404,"volume":0.0005879999953322113},{"timestamp":1742371620000,"open":11549.414,"high":11559.2,"low":11534.618,"close":11549.251,"volume":0.0005039999959990382},{"timestamp":1742371680000,"open":11504.353,"high":11524.659,"low":11504.353,"close":11524.659,"volume":0.000615999975707382},{"timestamp":1742371740000,"open":11519.506,"high":11539.659,"low":11519.261,"close":11534.71,"volume":0.0003640000068116933},{"timestamp":1742371800000,"open":11534.353,"high":11549.363,"low":11514.659,"close":11534.353,"volume":0.0008120000129565597},{"timestamp":1742371860000,"open":11529.455,"high":11529.455,"low":11514.404,"close":11519.312,"volume":0.000391999987186864},{"timestamp":1742371920000,"open":11519.659,"high":11524.669,"low":11504.261,"close":11519.608,"volume":0.0006719999946653843},{"timestamp":1742371980000,"open":11524.557,"high":11569.99,"low":11524.465,"close":11569.99,"volume":0.0010359999723732471},{"timestamp":1742372040000,"open":11564.251,"high":11584.516,"low":11559.72,"close":11564.363,"volume":0.0006719999946653843},{"timestamp":1742372100000,"open":11559.669,"high":11619.72,"low":11559.669,"close":11614.404,"volume":0.0008120000129565597},{"timestamp":1742372160000,"open":11619.567,"high":11674.557,"low":11619.567,"close":11669.608,"volume":0.001120000029914081},{"timestamp":1742372220000,"open":11659.516,"high":11689.261,"low":11644.608,"close":11689.261,"volume":0.0008679999737069011},{"timestamp":1742372280000,"open":11689.363,"high":11714.669,"low":11689.363,"close":11709.465,"volume":0.0009239999926649034},{"timestamp":1742372340000,"open":11714.414,"high":11724.659,"low":11699.363,"close":11714.404,"volume":0.0010359999723732471},{"timestamp":1742372400000,"open":11714.669,"high":11714.669,"low":11654.312,"close":11654.659,"volume":0.0009239999926649034},{"timestamp":1742372460000,"open":11654.567,"high":11669.659,"low":11644.557,"close":11659.2,"volume":0.0008120000129565597},{"timestamp":1742372520000,"open":11664.312,"high":11669.618,"low":11629.669,"close":11639.516,"volume":0.00047599998652003706},{"timestamp":1742372580000,"open":11629.21,"high":11634.71,"low":11604.404,"close":11604.557,"volume":0.0007280000136233866},{"timestamp":1742372640000,"open":11614.99,"high":11624.516,"low":11599.302,"close":11624.516,"volume":0.00047599998652003706},{"timestamp":1742372700000,"open":11619.414,"high":11644.557,"low":11615,"close":11619.72,"volume":0.0007559999939985573},{"timestamp":1742372760000,"open":11624.2,"high":11689.72,"low":11624.2,"close":11689.72,"volume":0.00033599999733269215},{"timestamp":1742372820000,"open":11684.567,"high":11709.363,"low":11684.567,"close":11704.251,"volume":0.00044800000614486635},{"timestamp":1742372880000,"open":11704.363,"high":11704.71,"low":11699.659,"close":11704.506,"volume":0.000307999987853691},{"timestamp":1742372940000,"open":11699.465,"high":11699.71,"low":11669.353,"close":11669.353,"volume":0.00022400000307243317},{"timestamp":1742373000000,"open":11659.353,"high":11664.465,"low":11644.312,"close":11659.99,"volume":0.00044800000614486635},{"timestamp":1742373060000,"open":11659.669,"high":11659.669,"low":11659.669,"close":11659.669,"volume":0.000028000000384054147},{"timestamp":1742373120000,"open":11664.261,"high":11694.353,"low":11664.261,"close":11694.353,"volume":0.0004199999966658652},{"timestamp":1742373180000,"open":11699.506,"high":11705,"low":11689.312,"close":11699.21,"volume":0.00044800000614486635},{"timestamp":1742373240000,"open":11699.71,"high":11714.99,"low":11699.71,"close":11714.2,"volume":0.0003640000068116933},{"timestamp":1742373300000,"open":11714.99,"high":11729.455,"low":11714.363,"close":11714.363,"volume":0.0002519999979995191},{"timestamp":1742373360000,"open":11719.669,"high":11729.414,"low":11714.353,"close":11719.414,"volume":0.000391999987186864},{"timestamp":1742373420000,"open":11714.414,"high":11714.72,"low":11694.302,"close":11695,"volume":0.0005879999953322113},{"timestamp":1742373480000,"open":11689.72,"high":11694.618,"low":11669.99,"close":11669.99,"volume":0.0005879999953322113},{"timestamp":1742373540000,"open":11674.302,"high":11674.506,"low":11629.516,"close":11629.516,"volume":0.0005039999959990382},{"timestamp":1742373600000,"open":11634.99,"high":11654.659,"low":11634.353,"close":11654.659,"volume":0.00044800000614486635},{"timestamp":1742373660000,"open":11654.363,"high":11659.251,"low":11654.21,"close":11654.618,"volume":0.000195999993593432},{"timestamp":1742373720000,"open":11654.506,"high":11664.72,"low":11654.506,"close":11664.608,"volume":0.00047599998652003706},{"timestamp":1742373780000,"open":11664.506,"high":11674.567,"low":11664.21,"close":11674.567,"volume":0.000307999987853691},{"timestamp":1742373840000,"open":11679.261,"high":11694.608,"low":11674.72,"close":11689.363,"volume":0.00044800000614486635},{"timestamp":1742373900000,"open":11694.506,"high":11719.608,"low":11694.506,"close":11704.302,"volume":0.0004199999966658652},{"timestamp":1742373960000,"open":11699.353,"high":11709.455,"low":11699.2,"close":11704.404,"volume":0.0006440000142902136},{"timestamp":1742374020000,"open":11704.557,"high":11714.557,"low":11699.312,"close":11699.516,"volume":0.00022400000307243317},{"timestamp":1742374080000,"open":11694.414,"high":11694.414,"low":11679.261,"close":11679.312,"volume":0.0002519999979995191},{"timestamp":1742374140000,"open":11674.2,"high":11674.2,"low":11669.302,"close":11669.302,"volume":0.00011200000153621659},{"timestamp":1742374200000,"open":11669.302,"high":11674.659,"low":11649.2,"close":11649.2,"volume":0.00044800000614486635},{"timestamp":1742374260000,"open":11654.567,"high":11669.71,"low":11654.251,"close":11659.414,"volume":0.00047599998652003706},{"timestamp":1742374320000,"open":11659.312,"high":11669.516,"low":11649.261,"close":11654.404,"volume":0.0005039999959990382},{"timestamp":1742374380000,"open":11654.21,"high":11654.557,"low":11624.261,"close":11629.72,"volume":0.0006719999946653843},{"timestamp":1742374440000,"open":11624.506,"high":11634.72,"low":11619.363,"close":11624.21,"volume":0.0005600000149570405},{"timestamp":1742374500000,"open":11624.261,"high":11624.261,"low":11609.516,"close":11609.516,"volume":0.00022400000307243317},{"timestamp":1742374560000,"open":11609.72,"high":11609.72,"low":11599.312,"close":11604.72,"volume":0.00014000000373926014},{"timestamp":1742374620000,"open":11599.567,"high":11599.567,"low":11559.261,"close":11559.557,"volume":0.000195999993593432},{"timestamp":1742374680000,"open":11564.669,"high":11594.72,"low":11564.669,"close":11589.567,"volume":0.0005319999763742089},{"timestamp":1742374740000,"open":11589.363,"high":11599.404,"low":11589.2,"close":11589.71,"volume":0.000615999975707382},{"timestamp":1742374800000,"open":11589.669,"high":11594.516,"low":11584.2,"close":11584.302,"volume":0.000307999987853691},{"timestamp":1742374860000,"open":11585,"high":11599.557,"low":11585,"close":11599.251,"volume":0.0004199999966658652},{"timestamp":1742374920000,"open":11589.72,"high":11589.72,"low":11549.557,"close":11554.567,"volume":0.00044800000614486635},{"timestamp":1742374980000,"open":11555,"high":11559.99,"low":11554.2,"close":11559.2,"volume":0.0002800000074785203},{"timestamp":1742375040000,"open":11564.567,"high":11564.669,"low":11559.99,"close":11564.669,"volume":0.00008399999933317304},{"timestamp":1742375100000,"open":11559.261,"high":11565,"low":11559.261,"close":11559.516,"volume":0.000307999987853691},{"timestamp":1742375160000,"open":11559.404,"high":11579.567,"low":11559.404,"close":11574.251,"volume":0.000195999993593432},{"timestamp":1742375220000,"open":11569.353,"high":11569.465,"low":11564.261,"close":11569.465,"volume":0.0002519999979995191},{"timestamp":1742375280000,"open":11569.2,"high":11569.21,"low":11559.251,"close":11564.363,"volume":0.000195999993593432},{"timestamp":1742375340000,"open":11564.669,"high":11564.669,"low":11559.302,"close":11559.302,"volume":0.00008399999933317304},{"timestamp":1742375400000,"open":11560,"high":11560,"low":11560,"close":11560,"volume":0.000028000000384054147},{"timestamp":1742375460000,"open":11559.2,"high":11564.506,"low":11559.2,"close":11564.506,"volume":0.00008399999933317304},{"timestamp":1742375520000,"open":11564.353,"high":11564.353,"low":11539.659,"close":11544.353,"volume":0.0002519999979995191},{"timestamp":1742375640000,"open":11539.261,"high":11544.669,"low":11529.302,"close":11544.312,"volume":0.0007559999939985573},{"timestamp":1742375700000,"open":11549.567,"high":11549.99,"low":11544.465,"close":11549.312,"volume":0.00011200000153621659},{"timestamp":1742375760000,"open":11549.2,"high":11549.516,"low":11544.659,"close":11549.516,"volume":0.00011200000153621659},{"timestamp":1742375820000,"open":11554.557,"high":11564.302,"low":11549.465,"close":11559.71,"volume":0.00016799999866634607},{"timestamp":1742375880000,"open":11554.516,"high":11559.99,"low":11554.2,"close":11554.99,"volume":0.00016799999866634607},{"timestamp":1742375940000,"open":11559.312,"high":11559.312,"low":11554.312,"close":11554.72,"volume":0.00014000000373926014},{"timestamp":1742376000000,"open":11554.516,"high":11554.516,"low":11539.465,"close":11539.506,"volume":0.00011200000153621659},{"timestamp":1742376060000,"open":11539.99,"high":11539.99,"low":11539.99,"close":11539.99,"volume":0.000028000000384054147},{"timestamp":1742376120000,"open":11539.363,"high":11554.659,"low":11539.363,"close":11544.261,"volume":0.00044800000614486635},{"timestamp":1742376180000,"open":11544.567,"high":11554.404,"low":11544.567,"close":11554.404,"volume":0.00014000000373926014},{"timestamp":1742376240000,"open":11554.465,"high":11554.465,"low":11554.465,"close":11554.465,"volume":0.000028000000384054147},{"timestamp":1742376300000,"open":11559.659,"high":11559.659,"low":11554.72,"close":11559.618,"volume":0.000195999993593432},{"timestamp":1742376360000,"open":11564.669,"high":11579.465,"low":11564.414,"close":11574.465,"volume":0.0002800000074785203},{"timestamp":1742376420000,"open":11579.302,"high":11579.302,"low":11579.302,"close":11579.302,"volume":0.000028000000384054147},{"timestamp":1742376480000,"open":11574.312,"high":11574.312,"low":11574.2,"close":11574.2,"volume":0.000056000000768108293},{"timestamp":1742376540000,"open":11574.567,"high":11574.567,"low":11569.608,"close":11569.608,"volume":0.00011200000153621659},{"timestamp":1742376600000,"open":11574.414,"high":11609.669,"low":11574.414,"close":11609.669,"volume":0.0003640000068116933},{"timestamp":1742376660000,"open":11599.72,"high":11599.72,"low":11579.261,"close":11579.404,"volume":0.000391999987186864},{"timestamp":1742376780000,"open":11579.567,"high":11589.516,"low":11579.353,"close":11589.516,"volume":0.00016799999866634607},{"timestamp":1742376840000,"open":11584.72,"high":11589.455,"low":11584.404,"close":11589.455,"volume":0.0002519999979995191},{"timestamp":1742376900000,"open":11589.251,"high":11610,"low":11589.251,"close":11604.465,"volume":0.0003640000068116933},{"timestamp":1742376960000,"open":11609.567,"high":11609.567,"low":11604.312,"close":11604.506,"volume":0.00014000000373926014},{"timestamp":1742377020000,"open":11599.404,"high":11604.71,"low":11599.21,"close":11604.71,"volume":0.00011200000153621659},{"timestamp":1742377080000,"open":11604.455,"high":11605,"low":11599.99,"close":11604.414,"volume":0.00016799999866634607},{"timestamp":1742377140000,"open":11609.516,"high":11624.557,"low":11604.557,"close":11619.312,"volume":0.0005039999959990382},{"timestamp":1742377200000,"open":11619.516,"high":11619.567,"low":11619.414,"close":11619.414,"volume":0.00008399999933317304},{"timestamp":1742377260000,"open":11619.506,"high":11624.669,"low":11619.363,"close":11624.608,"volume":0.00011200000153621659},{"timestamp":1742377380000,"open":11629.99,"high":11634.363,"low":11629.99,"close":11634.363,"volume":0.00008399999933317304},{"timestamp":1742377440000,"open":11630,"high":11630,"low":11624.261,"close":11624.506,"volume":0.000195999993593432},{"timestamp":1742377500000,"open":11629.506,"high":11634.659,"low":11629.506,"close":11634.353,"volume":0.00008399999933317304},{"timestamp":1742377560000,"open":11629.608,"high":11629.608,"low":11609.455,"close":11609.455,"volume":0.00011200000153621659},{"timestamp":1742377620000,"open":11609.71,"high":11609.71,"low":11604.353,"close":11609.302,"volume":0.00011200000153621659},{"timestamp":1742377680000,"open":11609.99,"high":11634.72,"low":11604.261,"close":11624.21,"volume":0.0006440000142902136},{"timestamp":1742377740000,"open":11619.363,"high":11635,"low":11604.302,"close":11609.21,"volume":0.00044800000614486635},{"timestamp":1742377800000,"open":11609.2,"high":11609.669,"low":11609.2,"close":11609.353,"volume":0.00008399999933317304},{"timestamp":1742377860000,"open":11604.251,"high":11630,"low":11599.302,"close":11624.312,"volume":0.00047599998652003706},{"timestamp":1742377920000,"open":11624.71,"high":11624.71,"low":11609.302,"close":11614.302,"volume":0.0002800000074785203},{"timestamp":1742377980000,"open":11609.72,"high":11614.465,"low":11609.72,"close":11614.465,"volume":0.000056000000768108293},{"timestamp":1742378040000,"open":11614.251,"high":11620,"low":11604.567,"close":11604.99,"volume":0.000195999993593432},{"timestamp":1742378100000,"open":11604.557,"high":11619.414,"low":11604.557,"close":11614.516,"volume":0.0002519999979995191},{"timestamp":1742378160000,"open":11614.465,"high":11619.251,"low":11614.465,"close":11619.251,"volume":0.00008399999933317304},{"timestamp":1742378220000,"open":11624.21,"high":11624.567,"low":11619.353,"close":11624.567,"volume":0.00016799999866634607},{"timestamp":1742378280000,"open":11624.465,"high":11634.99,"low":11624.465,"close":11634.659,"volume":0.00022400000307243317},{"timestamp":1742378340000,"open":11634.465,"high":11634.465,"low":11634.465,"close":11634.465,"volume":0.000028000000384054147},{"timestamp":1742378400000,"open":11634.465,"high":11634.465,"low":11624.21,"close":11624.71,"volume":0.00014000000373926014},{"timestamp":1742378460000,"open":11624.455,"high":11624.71,"low":11624.455,"close":11624.71,"volume":0.000056000000768108293},{"timestamp":1742378520000,"open":11619.251,"high":11619.363,"low":11614.618,"close":11614.669,"volume":0.00011200000153621659},{"timestamp":1742378580000,"open":11619.251,"high":11619.251,"low":11614.618,"close":11614.618,"volume":0.000056000000768108293},{"timestamp":1742378640000,"open":11614.608,"high":11614.608,"low":11614.302,"close":11614.302,"volume":0.000056000000768108293},{"timestamp":1742378700000,"open":11609.506,"high":11619.567,"low":11599.99,"close":11604.516,"volume":0.00022400000307243317},{"timestamp":1742378760000,"open":11599.353,"high":11609.404,"low":11584.302,"close":11594.506,"volume":0.00022400000307243317},{"timestamp":1742378820000,"open":11599.2,"high":11609.302,"low":11599.2,"close":11604.404,"volume":0.0002519999979995191},{"timestamp":1742378880000,"open":11609.465,"high":11609.465,"low":11604.251,"close":11609.414,"volume":0.00011200000153621659},{"timestamp":1742378940000,"open":11614.251,"high":11629.414,"low":11609.455,"close":11609.455,"volume":0.0003640000068116933},{"timestamp":1742379000000,"open":11609.251,"high":11609.99,"low":11604.21,"close":11604.21,"volume":0.000307999987853691},{"timestamp":1742379060000,"open":11609.557,"high":11644.414,"low":11609.557,"close":11629.261,"volume":0.0002800000074785203},{"timestamp":1742379120000,"open":11634.516,"high":11649.404,"low":11629.567,"close":11634.506,"volume":0.0005039999959990382},{"timestamp":1742379240000,"open":11629.2,"high":11634.71,"low":11629.2,"close":11634.71,"volume":0.00008399999933317304},{"timestamp":1742379300000,"open":11629.506,"high":11629.71,"low":11624.312,"close":11624.312,"volume":0.0006440000142902136},{"timestamp":1742379360000,"open":11629.404,"high":11629.404,"low":11624.302,"close":11624.302,"volume":0.00008399999933317304},{"timestamp":1742379420000,"open":11629.557,"high":11629.567,"low":11609.618,"close":11614.465,"volume":0.0002519999979995191},{"timestamp":1742379480000,"open":11609.465,"high":11629.99,"low":11609.465,"close":11624.618,"volume":0.0003640000068116933},{"timestamp":1742379540000,"open":11624.99,"high":11639.312,"low":11624.99,"close":11634.608,"volume":0.00014000000373926014},{"timestamp":1742379600000,"open":11634.21,"high":11659.71,"low":11634.21,"close":11659.414,"volume":0.0002800000074785203},{"timestamp":1742379660000,"open":11659.608,"high":11659.608,"low":11654.404,"close":11654.71,"volume":0.00016799999866634607},{"timestamp":1742379720000,"open":11659.669,"high":11659.72,"low":11654.21,"close":11654.414,"volume":0.00033599999733269215},{"timestamp":1742379780000,"open":11659.261,"high":11659.261,"low":11649.618,"close":11649.618,"volume":0.00014000000373926014},{"timestamp":1742379840000,"open":11644.261,"high":11644.261,"low":11634.251,"close":11639.2,"volume":0.000391999987186864},{"timestamp":1742379900000,"open":11644.414,"high":11644.99,"low":11639.72,"close":11639.72,"volume":0.00011200000153621659},{"timestamp":1742379960000,"open":11644.251,"high":11645,"low":11639.261,"close":11645,"volume":0.00011200000153621659},{"timestamp":1742380020000,"open":11644.72,"high":11659.21,"low":11644.72,"close":11655,"volume":0.000195999993593432},{"timestamp":1742380080000,"open":11654.99,"high":11669.353,"low":11654.99,"close":11664.251,"volume":0.00016799999866634607},{"timestamp":1742380140000,"open":11665,"high":11665,"low":11664.465,"close":11664.465,"volume":0.000056000000768108293},{"timestamp":1742380200000,"open":11674.261,"high":11674.261,"low":11669.251,"close":11669.353,"volume":0.00011200000153621659},{"timestamp":1742380260000,"open":11664.465,"high":11669.404,"low":11664.465,"close":11669.404,"volume":0.00008399999933317304},{"timestamp":1742380320000,"open":11664.363,"high":11669.669,"low":11664.363,"close":11669.669,"volume":0.000056000000768108293},{"timestamp":1742380380000,"open":11669.669,"high":11679.414,"low":11664.71,"close":11679.414,"volume":0.00022400000307243317},{"timestamp":1742380440000,"open":11679.414,"high":11679.414,"low":11669.506,"close":11669.506,"volume":0.000056000000768108293},{"timestamp":1742380500000,"open":11674.2,"high":11695,"low":11674.2,"close":11694.72,"volume":0.000195999993593432},{"timestamp":1742380560000,"open":11694.659,"high":11694.659,"low":11694.2,"close":11694.2,"volume":0.00008399999933317304},{"timestamp":1742380620000,"open":11694.516,"high":11719.659,"low":11694.516,"close":11714.618,"volume":0.000391999987186864},{"timestamp":1742380680000,"open":11714.353,"high":11714.363,"low":11694.618,"close":11694.618,"volume":0.0002519999979995191},{"timestamp":1742380740000,"open":11699.72,"high":11699.72,"low":11689.455,"close":11689.455,"volume":0.00014000000373926014},{"timestamp":1742380860000,"open":11689.404,"high":11689.404,"low":11689.404,"close":11689.404,"volume":0.000028000000384054147},{"timestamp":1742380920000,"open":11679.21,"high":11689.506,"low":11679.21,"close":11689.506,"volume":0.000056000000768108293},{"timestamp":1742380980000,"open":11689.312,"high":11689.312,"low":11684.506,"close":11684.506,"volume":0.000056000000768108293},{"timestamp":1742381040000,"open":11684.71,"high":11685,"low":11669.404,"close":11669.404,"volume":0.000195999993593432},{"timestamp":1742381100000,"open":11674.557,"high":11679.261,"low":11674.557,"close":11679.261,"volume":0.000056000000768108293},{"timestamp":1742381160000,"open":11679.2,"high":11679.72,"low":11679.2,"close":11679.72,"volume":0.00008399999933317304},{"timestamp":1742381220000,"open":11684.21,"high":11689.455,"low":11684.21,"close":11689.455,"volume":0.00011200000153621659},{"timestamp":1742381340000,"open":11684.261,"high":11684.71,"low":11684.261,"close":11684.71,"volume":0.00011200000153621659},{"timestamp":1742381400000,"open":11684.516,"high":11684.659,"low":11679.516,"close":11684.659,"volume":0.00008399999933317304},{"timestamp":1742381460000,"open":11684.608,"high":11694.2,"low":11684.608,"close":11694.2,"volume":0.00008399999933317304},{"timestamp":1742381580000,"open":11699.669,"high":11699.669,"low":11694.261,"close":11694.99,"volume":0.00022400000307243317},{"timestamp":1742381640000,"open":11699.516,"high":11704.72,"low":11694.404,"close":11694.506,"volume":0.00022400000307243317},{"timestamp":1742381700000,"open":11699.72,"high":11705,"low":11699.353,"close":11704.465,"volume":0.00022400000307243317},{"timestamp":1742381760000,"open":11699.669,"high":11699.669,"low":11679.71,"close":11679.71,"volume":0.00014000000373926014},{"timestamp":1742381820000,"open":11679.455,"high":11694.669,"low":11674.506,"close":11694.669,"volume":0.0004199999966658652},{"timestamp":1742381940000,"open":11694.353,"high":11699.71,"low":11694.2,"close":11694.2,"volume":0.0002519999979995191},{"timestamp":1742382000000,"open":11694.618,"high":11704.618,"low":11689.455,"close":11704.618,"volume":0.0002800000074785203},{"timestamp":1742382060000,"open":11704.261,"high":11704.618,"low":11699.21,"close":11704.2,"volume":0.00011200000153621659},{"timestamp":1742382120000,"open":11704.455,"high":11709.72,"low":11704.21,"close":11709.261,"volume":0.000307999987853691},{"timestamp":1742382180000,"open":11704.557,"high":11709.659,"low":11699.618,"close":11704.99,"volume":0.0002800000074785203},{"timestamp":1742382240000,"open":11709.669,"high":11709.669,"low":11709.465,"close":11709.465,"volume":0.000056000000768108293},{"timestamp":1742382300000,"open":11694.353,"high":11704.669,"low":11694.353,"close":11699.618,"volume":0.0003640000068116933},{"timestamp":1742382360000,"open":11704.557,"high":11714.72,"low":11699.363,"close":11699.363,"volume":0.0002800000074785203},{"timestamp":1742382420000,"open":11704.363,"high":11704.72,"low":11699.2,"close":11704.506,"volume":0.00022400000307243317},{"timestamp":1742382480000,"open":11704.567,"high":11704.669,"low":11699.659,"close":11699.659,"volume":0.00008399999933317304},{"timestamp":1742382540000,"open":11705,"high":11705,"low":11699.312,"close":11704.414,"volume":0.00014000000373926014},{"timestamp":1742382600000,"open":11699.618,"high":11704.72,"low":11699.618,"close":11704.465,"volume":0.00016799999866634607},{"timestamp":1742382660000,"open":11704.2,"high":11704.2,"low":11704.2,"close":11704.2,"volume":0.000028000000384054147},{"timestamp":1742382720000,"open":11704.2,"high":11714.71,"low":11704.2,"close":11714.669,"volume":0.00011200000153621659},{"timestamp":1742382780000,"open":11719.99,"high":11719.99,"low":11715,"close":11715,"volume":0.000056000000768108293},{"timestamp":1742382840000,"open":11720,"high":11724.465,"low":11720,"close":11724.465,"volume":0.00008399999933317304},{"timestamp":1742382900000,"open":11724.2,"high":11734.669,"low":11724.2,"close":11729.465,"volume":0.00016799999866634607},{"timestamp":1742383080000,"open":11724.2,"high":11724.2,"low":11704.404,"close":11704.414,"volume":0.000195999993593432},{"timestamp":1742383140000,"open":11709.99,"high":11719.2,"low":11709.21,"close":11714.506,"volume":0.0002800000074785203},{"timestamp":1742383200000,"open":11709.71,"high":11714.71,"low":11704.21,"close":11709.608,"volume":0.0004199999966658652},{"timestamp":1742383260000,"open":11709.72,"high":11709.72,"low":11709.251,"close":11709.363,"volume":0.00008399999933317304},{"timestamp":1742383320000,"open":11704.312,"high":11709.506,"low":11704.312,"close":11709.414,"volume":0.00008399999933317304},{"timestamp":1742383380000,"open":11714.99,"high":11719.72,"low":11709.251,"close":11714.363,"volume":0.0002519999979995191},{"timestamp":1742383440000,"open":11714.516,"high":11715,"low":11714.516,"close":11715,"volume":0.000056000000768108293},{"timestamp":1742383500000,"open":11714.455,"high":11714.455,"low":11714.21,"close":11714.21,"volume":0.000056000000768108293},{"timestamp":1742383560000,"open":11714.251,"high":11719.302,"low":11714.251,"close":11719.302,"volume":0.00011200000153621659},{"timestamp":1742383620000,"open":11709.659,"high":11714.516,"low":11709.251,"close":11710,"volume":0.00016799999866634607},{"timestamp":1742383680000,"open":11714.261,"high":11719.659,"low":11714.251,"close":11714.251,"volume":0.000195999993593432},{"timestamp":1742383920000,"open":11714.659,"high":11734.669,"low":11714.608,"close":11734.669,"volume":0.0002519999979995191},{"timestamp":1742383980000,"open":11724.618,"high":11729.251,"low":11724.618,"close":11729.251,"volume":0.000056000000768108293},{"timestamp":1742384160000,"open":11729.251,"high":11729.71,"low":11724.2,"close":11724.2,"volume":0.00008399999933317304},{"timestamp":1742384220000,"open":11729.363,"high":11729.363,"low":11719.312,"close":11724.608,"volume":0.00008399999933317304},{"timestamp":1742384400000,"open":11724.465,"high":11759.71,"low":11724.414,"close":11759.71,"volume":0.0003640000068116933},{"timestamp":1742384460000,"open":11754.557,"high":11759.261,"low":11749.261,"close":11754.608,"volume":0.0002519999979995191},{"timestamp":1742384520000,"open":11754.353,"high":11760,"low":11749.71,"close":11754.72,"volume":0.00033599999733269215},{"timestamp":1742384580000,"open":11749.669,"high":11754.455,"low":11749.312,"close":11749.659,"volume":0.00014000000373926014},{"timestamp":1742384640000,"open":11754.261,"high":11754.99,"low":11749.516,"close":11754.312,"volume":0.00014000000373926014},{"timestamp":1742384700000,"open":11754.659,"high":11754.99,"low":11744.302,"close":11744.302,"volume":0.0002519999979995191},{"timestamp":1742384820000,"open":11744.455,"high":11749.2,"low":11744.251,"close":11744.669,"volume":0.0002800000074785203},{"timestamp":1742384880000,"open":11739.2,"high":11749.557,"low":11739.2,"close":11744.414,"volume":0.0002519999979995191},{"timestamp":1742385060000,"open":11745,"high":11745,"low":11745,"close":11745,"volume":0.000028000000384054147},{"timestamp":1742385120000,"open":11744.608,"high":11754.353,"low":11744.608,"close":11754.353,"volume":0.00016799999866634607},{"timestamp":1742385180000,"open":11759.353,"high":11775,"low":11759.353,"close":11759.618,"volume":0.00022400000307243317},{"timestamp":1742385240000,"open":11759.455,"high":11759.99,"low":11759.455,"close":11759.99,"volume":0.000056000000768108293},{"timestamp":1742385300000,"open":11764.261,"high":11764.516,"low":11749.302,"close":11754.455,"volume":0.0005879999953322113},{"timestamp":1742385360000,"open":11754.71,"high":11759.455,"low":11739.404,"close":11759.455,"volume":0.0005039999959990382},{"timestamp":1742385420000,"open":11764.302,"high":11764.302,"low":11754.353,"close":11759.99,"volume":0.00011200000153621659},{"timestamp":1742385480000,"open":11759.567,"high":11759.567,"low":11759.353,"close":11759.516,"volume":0.00011200000153621659},{"timestamp":1742385540000,"open":11759.312,"high":11759.516,"low":11759.312,"close":11759.516,"volume":0.000056000000768108293},{"timestamp":1742385600000,"open":11759.261,"high":11784.516,"low":11759.261,"close":11784.516,"volume":0.0003640000068116933},{"timestamp":1742385660000,"open":11789.608,"high":11794.414,"low":11774.251,"close":11774.251,"volume":0.00044800000614486635},{"timestamp":1742385840000,"open":11774.516,"high":11774.516,"low":11749.455,"close":11769.363,"volume":0.00016799999866634607},{"timestamp":1742385900000,"open":11774.261,"high":11789.353,"low":11774.261,"close":11789.312,"volume":0.0002800000074785203},{"timestamp":1742385960000,"open":11794.302,"high":11799.72,"low":11774.506,"close":11774.506,"volume":0.000195999993593432},{"timestamp":1742386020000,"open":11774.261,"high":11785,"low":11764.353,"close":11764.353,"volume":0.00033599999733269215},{"timestamp":1742386080000,"open":11759.455,"high":11764.404,"low":11759.21,"close":11764.302,"volume":0.00014000000373926014},{"timestamp":1742386260000,"open":11764.99,"high":11779.99,"low":11764.261,"close":11769.414,"volume":0.00047599998652003706},{"timestamp":1742386320000,"open":11769.363,"high":11769.465,"low":11759.312,"close":11759.312,"volume":0.000195999993593432},{"timestamp":1742386440000,"open":11764.608,"high":11764.608,"low":11759.2,"close":11759.557,"volume":0.00011200000153621659},{"timestamp":1742386500000,"open":11764.261,"high":11764.261,"low":11759.404,"close":11759.404,"volume":0.000056000000768108293},{"timestamp":1742386560000,"open":11759.353,"high":11759.353,"low":11759.353,"close":11759.353,"volume":0.000028000000384054147},{"timestamp":1742386740000,"open":11754.516,"high":11754.516,"low":11724.251,"close":11724.251,"volume":0.000195999993593432},{"timestamp":1742386920000,"open":11724.21,"high":11734.669,"low":11724.21,"close":11729.99,"volume":0.0002519999979995191},{"timestamp":1742386980000,"open":11729.557,"high":11744.465,"low":11729.2,"close":11739.363,"volume":0.000307999987853691},{"timestamp":1742387040000,"open":11739.312,"high":11739.312,"low":11734.251,"close":11734.251,"volume":0.00011200000153621659},{"timestamp":1742387160000,"open":11729.72,"high":11734.71,"low":11724.567,"close":11724.567,"volume":0.00033599999733269215},{"timestamp":1742387220000,"open":11729.404,"high":11729.404,"low":11724.2,"close":11724.506,"volume":0.00011200000153621659},{"timestamp":1742387280000,"open":11719.465,"high":11724.99,"low":11719.404,"close":11719.618,"volume":0.00022400000307243317},{"timestamp":1742387340000,"open":11729.302,"high":11729.557,"low":11729.302,"close":11729.557,"volume":0.000056000000768108293},{"timestamp":1742387400000,"open":11734.363,"high":11739.669,"low":11734.2,"close":11739.669,"volume":0.00011200000153621659},{"timestamp":1742387460000,"open":11739.659,"high":11739.659,"low":11729.608,"close":11734.302,"volume":0.00022400000307243317},{"timestamp":1742387520000,"open":11734.251,"high":11734.251,"low":11734.251,"close":11734.251,"volume":0.000028000000384054147},{"timestamp":1742387580000,"open":11734.261,"high":11734.261,"low":11734.261,"close":11734.261,"volume":0.000028000000384054147},{"timestamp":1742387700000,"open":11734.2,"high":11739.567,"low":11734.2,"close":11739.506,"volume":0.00011200000153621659},{"timestamp":1742387760000,"open":11734.506,"high":11739.71,"low":11734.404,"close":11739.465,"volume":0.00016799999866634607},{"timestamp":1742387820000,"open":11744.353,"high":11764.71,"low":11744.353,"close":11759.251,"volume":0.0003640000068116933},{"timestamp":1742387880000,"open":11759.2,"high":11759.71,"low":11744.2,"close":11749.465,"volume":0.0004199999966658652},{"timestamp":1742387940000,"open":11744.353,"high":11749.516,"low":11739.302,"close":11744.2,"volume":0.0002519999979995191},{"timestamp":1742388000000,"open":11739.99,"high":11749.608,"low":11719.516,"close":11719.516,"volume":0.000391999987186864},{"timestamp":1742388060000,"open":11719.2,"high":11734.21,"low":11719.2,"close":11725,"volume":0.0005879999953322113},{"timestamp":1742388120000,"open":11729.261,"high":11734.659,"low":11724.21,"close":11729.312,"volume":0.00044800000614486635},{"timestamp":1742388180000,"open":11734.404,"high":11739.557,"low":11729.2,"close":11734.455,"volume":0.000195999993593432},{"timestamp":1742388240000,"open":11729.363,"high":11729.363,"low":11714.261,"close":11719.21,"volume":0.00033599999733269215},{"timestamp":1742388300000,"open":11714.618,"high":11719.99,"low":11694.21,"close":11709.21,"volume":0.0006719999946653843},{"timestamp":1742388360000,"open":11709.465,"high":11710,"low":11704.2,"close":11709.608,"volume":0.000391999987186864},{"timestamp":1742388420000,"open":11709.71,"high":11709.99,"low":11694.363,"close":11709.414,"volume":0.0005319999763742089},{"timestamp":1742388480000,"open":11709.557,"high":11739.465,"low":11704.21,"close":11719.506,"volume":0.000307999987853691},{"timestamp":1742388540000,"open":11719.353,"high":11719.353,"low":11704.353,"close":11709.302,"volume":0.0006440000142902136},{"timestamp":1742388600000,"open":11709.72,"high":11709.72,"low":11699.516,"close":11704.414,"volume":0.0003640000068116933},{"timestamp":1742388660000,"open":11704.506,"high":11704.506,"low":11684.567,"close":11689.669,"volume":0.00014000000373926014},{"timestamp":1742388720000,"open":11689.71,"high":11689.71,"low":11684.557,"close":11684.608,"volume":0.00014000000373926014},{"timestamp":1742388780000,"open":11689.618,"high":11689.618,"low":11684.414,"close":11684.669,"volume":0.00008399999933317304},{"timestamp":1742388840000,"open":11679.455,"high":11679.455,"low":11674.261,"close":11679.302,"volume":0.00008399999933317304},{"timestamp":1742388900000,"open":11674.71,"high":11679.414,"low":11664.404,"close":11669.516,"volume":0.000391999987186864},{"timestamp":1742388960000,"open":11664.302,"high":11669.669,"low":11664.21,"close":11669.669,"volume":0.00008399999933317304},{"timestamp":1742389020000,"open":11675,"high":11689.608,"low":11669.669,"close":11684.312,"volume":0.00047599998652003706},{"timestamp":1742389080000,"open":11679.414,"high":11684.567,"low":11679.414,"close":11684.363,"volume":0.00016799999866634607},{"timestamp":1742389260000,"open":11689.251,"high":11689.659,"low":11689.251,"close":11689.659,"volume":0.00008399999933317304},{"timestamp":1742389380000,"open":11689.669,"high":11709.99,"low":11689.669,"close":11709.99,"volume":0.000307999987853691},{"timestamp":1742389440000,"open":11709.99,"high":11709.99,"low":11704.99,"close":11709.261,"volume":0.00011200000153621659},{"timestamp":1742389500000,"open":11704.21,"high":11709.72,"low":11679.567,"close":11684.404,"volume":0.00022400000307243317},{"timestamp":1742389560000,"open":11684.618,"high":11684.618,"low":11659.99,"close":11665,"volume":0.0003640000068116933},{"timestamp":1742389620000,"open":11669.302,"high":11669.302,"low":11664.353,"close":11664.669,"volume":0.00008399999933317304},{"timestamp":1742389740000,"open":11664.506,"high":11679.608,"low":11664.506,"close":11679.557,"volume":0.00016799999866634607},{"timestamp":1742389800000,"open":11679.414,"high":11689.72,"low":11679.414,"close":11684.659,"volume":0.0002519999979995191},{"timestamp":1742389860000,"open":11679.353,"high":11684.608,"low":11679.353,"close":11684.608,"volume":0.000056000000768108293},{"timestamp":1742389920000,"open":11689.251,"high":11689.506,"low":11689.251,"close":11689.506,"volume":0.000056000000768108293},{"timestamp":1742389980000,"open":11684.302,"high":11684.414,"low":11679.363,"close":11679.363,"volume":0.00008399999933317304},{"timestamp":1742390040000,"open":11674.516,"high":11674.516,"low":11674.516,"close":11674.516,"volume":0.000028000000384054147},{"timestamp":1742390100000,"open":11669.404,"high":11669.414,"low":11664.251,"close":11664.251,"volume":0.00008399999933317304},{"timestamp":1742390160000,"open":11664.261,"high":11664.261,"low":11664.261,"close":11664.261,"volume":0.000028000000384054147},{"timestamp":1742390220000,"open":11659.557,"high":11659.557,"low":11659.557,"close":11659.557,"volume":0.000028000000384054147},{"timestamp":1742390340000,"open":11664.506,"high":11664.506,"low":11659.455,"close":11659.455,"volume":0.000056000000768108293},{"timestamp":1742390400000,"open":11659.669,"high":11659.669,"low":11629.455,"close":11634.506,"volume":0.000195999993593432},{"timestamp":1742390460000,"open":11634.608,"high":11634.608,"low":11634.608,"close":11634.608,"volume":0.000028000000384054147},{"timestamp":1742390520000,"open":11629.455,"high":11630,"low":11624.261,"close":11624.261,"volume":0.00011200000153621659},{"timestamp":1742390640000,"open":11624.506,"high":11624.506,"low":11619.312,"close":11619.312,"volume":0.000056000000768108293},{"timestamp":1742390700000,"open":11614.608,"high":11614.608,"low":11609.312,"close":11609.618,"volume":0.00014000000373926014},{"timestamp":1742390760000,"open":11604.251,"high":11629.261,"low":11604.251,"close":11624.506,"volume":0.0002800000074785203},{"timestamp":1742390820000,"open":11619.2,"high":11624.363,"low":11619.2,"close":11619.2,"volume":0.00011200000153621659},{"timestamp":1742390880000,"open":11619.465,"high":11624.21,"low":11619.465,"close":11619.99,"volume":0.00008399999933317304},{"timestamp":1742391000000,"open":11619.567,"high":11619.567,"low":11609.404,"close":11614.21,"volume":0.00022400000307243317},{"timestamp":1742391060000,"open":11620,"high":11620,"low":11609.567,"close":11619.312,"volume":0.00014000000373926014},{"timestamp":1742391120000,"open":11619.261,"high":11619.302,"low":11619.261,"close":11619.302,"volume":0.000056000000768108293},{"timestamp":1742391180000,"open":11614.516,"high":11629.455,"low":11609.72,"close":11624.21,"volume":0.00033599999733269215},{"timestamp":1742391300000,"open":11624.353,"high":11669.99,"low":11624.251,"close":11665,"volume":0.00044800000614486635},{"timestamp":1742391360000,"open":11669.99,"high":11674.557,"low":11669.21,"close":11674.404,"volume":0.00016799999866634607},{"timestamp":1742391420000,"open":11679.557,"high":11684.71,"low":11674.21,"close":11684.465,"volume":0.00022400000307243317},{"timestamp":1742391480000,"open":11684.21,"high":11720,"low":11679.516,"close":11719.608,"volume":0.0011480000102892518},{"timestamp":1742391540000,"open":11719.363,"high":11719.618,"low":11709.455,"close":11709.567,"volume":0.00033599999733269215},{"timestamp":1742391600000,"open":11704.506,"high":11714.353,"low":11704.353,"close":11704.353,"volume":0.0002800000074785203},{"timestamp":1742391660000,"open":11704.363,"high":11709.659,"low":11704.363,"close":11709.414,"volume":0.00014000000373926014},{"timestamp":1742391720000,"open":11709.302,"high":11709.618,"low":11699.516,"close":11699.516,"volume":0.000195999993593432},{"timestamp":1742391780000,"open":11704.618,"high":11720,"low":11704.618,"close":11719.99,"volume":0.0002800000074785203},{"timestamp":1742391840000,"open":11719.414,"high":11719.72,"low":11719.312,"close":11719.72,"volume":0.00011200000153621659},{"timestamp":1742391900000,"open":11714.21,"high":11719.363,"low":11709.414,"close":11709.71,"volume":0.00022400000307243317},{"timestamp":1742391960000,"open":11719.465,"high":11724.71,"low":11699.455,"close":11719.312,"volume":0.00044800000614486635},{"timestamp":1742392020000,"open":11719.363,"high":11719.557,"low":11709.312,"close":11709.465,"volume":0.000195999993593432},{"timestamp":1742392200000,"open":11709.363,"high":11709.363,"low":11709.363,"close":11709.363,"volume":0.000028000000384054147},{"timestamp":1742392260000,"open":11714.465,"high":11714.465,"low":11714.404,"close":11714.404,"volume":0.000056000000768108293},{"timestamp":1742392320000,"open":11710,"high":11710,"low":11679.312,"close":11679.312,"volume":0.0002800000074785203},{"timestamp":1742392380000,"open":11679.363,"high":11684.567,"low":11679.363,"close":11679.557,"volume":0.0002519999979995191},{"timestamp":1742392440000,"open":11679.302,"high":11689.608,"low":11679.251,"close":11689.608,"volume":0.0002519999979995191},{"timestamp":1742392500000,"open":11689.261,"high":11689.659,"low":11684.21,"close":11684.669,"volume":0.00016799999866634607},{"timestamp":1742392560000,"open":11689.557,"high":11689.557,"low":11684.312,"close":11689.516,"volume":0.00008399999933317304},{"timestamp":1742392620000,"open":11684.567,"high":11689.404,"low":11684.567,"close":11689.404,"volume":0.000056000000768108293},{"timestamp":1742392680000,"open":11689.465,"high":11694.659,"low":11689.251,"close":11689.251,"volume":0.0002800000074785203},{"timestamp":1742392740000,"open":11689.567,"high":11689.608,"low":11684.302,"close":11689.608,"volume":0.00014000000373926014},{"timestamp":1742392800000,"open":11689.21,"high":11689.72,"low":11684.404,"close":11684.557,"volume":0.000307999987853691},{"timestamp":1742392860000,"open":11689.567,"high":11699.99,"low":11684.516,"close":11699.99,"volume":0.00033599999733269215},{"timestamp":1742392920000,"open":11694.414,"high":11699.72,"low":11689.72,"close":11694.465,"volume":0.0005600000149570405},{"timestamp":1742392980000,"open":11694.557,"high":11694.557,"low":11689.302,"close":11689.99,"volume":0.000391999987186864},{"timestamp":1742393040000,"open":11689.414,"high":11689.414,"low":11684.414,"close":11684.414,"volume":0.00008399999933317304},{"timestamp":1742393100000,"open":11679.71,"high":11679.71,"low":11669.618,"close":11669.618,"volume":0.00011200000153621659},{"timestamp":1742393160000,"open":11669.557,"high":11679.506,"low":11669.557,"close":11674.669,"volume":0.00022400000307243317},{"timestamp":1742393220000,"open":11679.404,"high":11704.557,"low":11674.414,"close":11704.557,"volume":0.0002800000074785203},{"timestamp":1742393280000,"open":11704.71,"high":11704.71,"low":11689.21,"close":11699.261,"volume":0.00022400000307243317},{"timestamp":1742393340000,"open":11694.608,"high":11699.312,"low":11694.2,"close":11694.99,"volume":0.00014000000373926014},{"timestamp":1742393400000,"open":11694.516,"high":11694.516,"low":11664.455,"close":11664.455,"volume":0.0005039999959990382},{"timestamp":1742393460000,"open":11664.261,"high":11664.261,"low":11659.455,"close":11659.455,"volume":0.00011200000153621659},{"timestamp":1742393520000,"open":11659.72,"high":11659.72,"low":11654.21,"close":11654.21,"volume":0.00008399999933317304},{"timestamp":1742393580000,"open":11659.455,"high":11664.404,"low":11659.404,"close":11659.404,"volume":0.00014000000373926014},{"timestamp":1742393640000,"open":11659.71,"high":11674.414,"low":11659.618,"close":11669.2,"volume":0.0002519999979995191},{"timestamp":1742393700000,"open":11669.21,"high":11674.363,"low":11669.21,"close":11669.21,"volume":0.00008399999933317304},{"timestamp":1742393820000,"open":11664.669,"high":11664.669,"low":11664.506,"close":11664.506,"volume":0.000056000000768108293},{"timestamp":1742393880000,"open":11664.455,"high":11664.455,"low":11660,"close":11660,"volume":0.000056000000768108293},{"timestamp":1742393940000,"open":11659.669,"high":11659.669,"low":11654.516,"close":11659.659,"volume":0.00011200000153621659},{"timestamp":1742394000000,"open":11659.516,"high":11659.99,"low":11650,"close":11659.567,"volume":0.00022400000307243317},{"timestamp":1742394060000,"open":11659.516,"high":11659.72,"low":11654.302,"close":11659.2,"volume":0.0002800000074785203},{"timestamp":1742394120000,"open":11674.302,"high":11689.353,"low":11674.302,"close":11689.353,"volume":0.00016799999866634607},{"timestamp":1742394180000,"open":11684.251,"high":11684.251,"low":11679.251,"close":11679.99,"volume":0.00011200000153621659},{"timestamp":1742394240000,"open":11679.659,"high":11699.608,"low":11679.2,"close":11699.608,"volume":0.0002519999979995191},{"timestamp":1742394300000,"open":11699.312,"high":11699.312,"low":11689.557,"close":11689.557,"volume":0.00008399999933317304},{"timestamp":1742394360000,"open":11684.506,"high":11684.72,"low":11669.404,"close":11669.455,"volume":0.0002800000074785203},{"timestamp":1742394480000,"open":11669.465,"high":11674.465,"low":11669.312,"close":11674.2,"volume":0.00014000000373926014},{"timestamp":1742394540000,"open":11674.669,"high":11675,"low":11669.363,"close":11669.363,"volume":0.00014000000373926014},{"timestamp":1742394600000,"open":11674.261,"high":11694.72,"low":11669.72,"close":11689.72,"volume":0.000195999993593432},{"timestamp":1742394660000,"open":11689.455,"high":11690,"low":11689.455,"close":11690,"volume":0.000056000000768108293},{"timestamp":1742394720000,"open":11689.506,"high":11689.506,"low":11689.506,"close":11689.506,"volume":0.000028000000384054147},{"timestamp":1742394780000,"open":11689.261,"high":11694.557,"low":11689.261,"close":11694.465,"volume":0.00008399999933317304},{"timestamp":1742394840000,"open":11694.557,"high":11705,"low":11694.557,"close":11705,"volume":0.00011200000153621659},{"timestamp":1742394900000,"open":11709.618,"high":11709.618,"low":11704.465,"close":11704.465,"volume":0.00008399999933317304},{"timestamp":1742394960000,"open":11689.669,"high":11689.669,"low":11674.669,"close":11679.465,"volume":0.000307999987853691},{"timestamp":1742395020000,"open":11674.659,"high":11679.71,"low":11669.312,"close":11669.516,"volume":0.000307999987853691},{"timestamp":1742395140000,"open":11664.302,"high":11664.72,"low":11659.251,"close":11664.363,"volume":0.0002800000074785203},{"timestamp":1742395200000,"open":11660,"high":11674.608,"low":11659.261,"close":11664.608,"volume":0.000391999987186864},{"timestamp":1742395260000,"open":11659.608,"high":11659.608,"low":11659.608,"close":11659.608,"volume":0.000028000000384054147},{"timestamp":1742395320000,"open":11664.363,"high":11664.557,"low":11659.261,"close":11664.557,"volume":0.00008399999933317304},{"timestamp":1742395380000,"open":11669.608,"high":11674.363,"low":11664.506,"close":11664.99,"volume":0.000307999987853691},{"timestamp":1742395440000,"open":11664.414,"high":11664.669,"low":11659.567,"close":11664.669,"volume":0.00008399999933317304},{"timestamp":1742395500000,"open":11664.99,"high":11674.557,"low":11664.567,"close":11674.557,"volume":0.00014000000373926014},{"timestamp":1742395560000,"open":11674.72,"high":11674.72,"low":11664.261,"close":11669.21,"volume":0.00011200000153621659},{"timestamp":1742395620000,"open":11674.261,"high":11684.353,"low":11669.312,"close":11684.353,"volume":0.0002519999979995191},{"timestamp":1742395680000,"open":11689.567,"high":11689.567,"low":11679.557,"close":11684.71,"volume":0.000195999993593432},{"timestamp":1742395740000,"open":11684.618,"high":11690,"low":11684.363,"close":11684.363,"volume":0.00014000000373926014},{"timestamp":1742395800000,"open":11684.455,"high":11715,"low":11684.363,"close":11714.516,"volume":0.00033599999733269215},{"timestamp":1742395860000,"open":11714.557,"high":11714.557,"low":11714.353,"close":11714.353,"volume":0.00008399999933317304},{"timestamp":1742395980000,"open":11709.251,"high":11709.251,"low":11694.2,"close":11694.2,"volume":0.00014000000373926014},{"timestamp":1742396040000,"open":11689.455,"high":11689.455,"low":11689.455,"close":11689.455,"volume":0.000028000000384054147},{"timestamp":1742396160000,"open":11694.251,"high":11694.72,"low":11689.404,"close":11694.72,"volume":0.00016799999866634607},{"timestamp":1742396220000,"open":11689.99,"high":11699.659,"low":11689.363,"close":11699.659,"volume":0.00016799999866634607},{"timestamp":1742396280000,"open":11694.312,"high":11694.71,"low":11689.506,"close":11694.353,"volume":0.000195999993593432},{"timestamp":1742396340000,"open":11699.608,"high":11699.608,"low":11689.455,"close":11689.455,"volume":0.00014000000373926014},{"timestamp":1742396400000,"open":11694.72,"high":11699.261,"low":11689.302,"close":11694.455,"volume":0.00022400000307243317},{"timestamp":1742396460000,"open":11694.567,"high":11699.99,"low":11694.465,"close":11699.506,"volume":0.00022400000307243317},{"timestamp":1742396520000,"open":11699.669,"high":11705,"low":11699.669,"close":11705,"volume":0.00008399999933317304},{"timestamp":1742396580000,"open":11699.21,"high":11699.21,"low":11689.557,"close":11689.557,"volume":0.00011200000153621659},{"timestamp":1742396640000,"open":11694.261,"high":11699.516,"low":11684.2,"close":11689.567,"volume":0.000307999987853691},{"timestamp":1742396760000,"open":11689.71,"high":11694.71,"low":11689.71,"close":11694.71,"volume":0.000056000000768108293},{"timestamp":1742396820000,"open":11699.465,"high":11699.465,"low":11689.659,"close":11689.659,"volume":0.00011200000153621659},{"timestamp":1742396880000,"open":11689.618,"high":11694.506,"low":11689.404,"close":11689.404,"volume":0.00014000000373926014},{"timestamp":1742397120000,"open":11689.608,"high":11689.608,"low":11689.608,"close":11689.608,"volume":0.000028000000384054147},{"timestamp":1742397240000,"open":11689.72,"high":11689.72,"low":11679.72,"close":11684.72,"volume":0.00011200000153621659},{"timestamp":1742397300000,"open":11679.251,"high":11684.72,"low":11679.251,"close":11684.72,"volume":0.0003640000068116933},{"timestamp":1742397360000,"open":11679.516,"high":11679.516,"low":11669.251,"close":11674.21,"volume":0.00022400000307243317},{"timestamp":1742397420000,"open":11674.353,"high":11674.353,"low":11664.567,"close":11664.567,"volume":0.00011200000153621659},{"timestamp":1742397480000,"open":11659.363,"high":11674.506,"low":11659.251,"close":11674.506,"volume":0.000391999987186864},{"timestamp":1742397660000,"open":11674.567,"high":11684.99,"low":11674.567,"close":11684.99,"volume":0.00014000000373926014},{"timestamp":1742397720000,"open":11679.414,"high":11679.99,"low":11664.21,"close":11664.21,"volume":0.0004199999966658652},{"timestamp":1742397780000,"open":11664.99,"high":11679.516,"low":11664.99,"close":11679.516,"volume":0.0002519999979995191},{"timestamp":1742397840000,"open":11679.669,"high":11689.567,"low":11679.669,"close":11684.251,"volume":0.0002519999979995191},{"timestamp":1742397900000,"open":11684.659,"high":11684.659,"low":11674.251,"close":11679.21,"volume":0.0002519999979995191},{"timestamp":1742397960000,"open":11680,"high":11684.506,"low":11680,"close":11684.251,"volume":0.00011200000153621659},{"timestamp":1742398080000,"open":11689.465,"high":11689.465,"low":11689.251,"close":11689.251,"volume":0.00011200000153621659},{"timestamp":1742398140000,"open":11694.21,"high":11694.21,"low":11694.21,"close":11694.21,"volume":0.000028000000384054147},{"timestamp":1742398200000,"open":11694.506,"high":11694.506,"low":11694.506,"close":11694.506,"volume":0.000028000000384054147},{"timestamp":1742398260000,"open":11690,"high":11695,"low":11689.261,"close":11694.455,"volume":0.0003640000068116933},{"timestamp":1742398320000,"open":11694.567,"high":11714.567,"low":11694.312,"close":11709.557,"volume":0.00022400000307243317},{"timestamp":1742398380000,"open":11704.261,"high":11709.99,"low":11704.261,"close":11709.72,"volume":0.00016799999866634607},{"timestamp":1742398440000,"open":11704.72,"high":11709.567,"low":11694.618,"close":11694.618,"volume":0.000307999987853691},{"timestamp":1742398620000,"open":11694.71,"high":11699.608,"low":11684.567,"close":11699.608,"volume":0.00033599999733269215},{"timestamp":1742398680000,"open":11699.414,"high":11714.669,"low":11699.261,"close":11714.669,"volume":0.0002800000074785203},{"timestamp":1742398740000,"open":11714.404,"high":11734.21,"low":11714.404,"close":11734.21,"volume":0.00047599998652003706},{"timestamp":1742398800000,"open":11729.353,"high":11739.363,"low":11729.353,"close":11739.363,"volume":0.0002519999979995191},{"timestamp":1742398860000,"open":11744.72,"high":11759.557,"low":11744.21,"close":11759.557,"volume":0.0002519999979995191},{"timestamp":1742398920000,"open":11754.608,"high":11764.261,"low":11754.353,"close":11764.261,"volume":0.000195999993593432},{"timestamp":1742398980000,"open":11764.71,"high":11774.2,"low":11759.608,"close":11774.2,"volume":0.00014000000373926014},{"timestamp":1742399040000,"open":11769.21,"high":11784.72,"low":11759.261,"close":11784.506,"volume":0.0005319999763742089},{"timestamp":1742399100000,"open":11789.516,"high":11789.516,"low":11784.21,"close":11784.21,"volume":0.000056000000768108293},{"timestamp":1742399160000,"open":11784.71,"high":11789.99,"low":11769.251,"close":11784.72,"volume":0.000391999987186864},{"timestamp":1742399220000,"open":11779.455,"high":11779.455,"low":11779.455,"close":11779.455,"volume":0.000028000000384054147},{"timestamp":1742399280000,"open":11784.72,"high":11799.659,"low":11784.72,"close":11799.608,"volume":0.000391999987186864},{"timestamp":1742399340000,"open":11804.659,"high":11819.669,"low":11804.659,"close":11819.669,"volume":0.0002519999979995191}]