[{"timestamp":1742371200000,"open":12454.555,"high":12454.555,"low":12444.3,"close":12449.606,"volume":0.14399999380111694},{"timestamp":1742371260000,"open":12444.999,"high":12449.504,"low":12444.606,"close":12444.999,"volume":0.06300000101327896},{"timestamp":1742371320000,"open":12449.402,"high":12449.657,"low":12444.999,"close":12449.657,"volume":0.027000000700354576},{"timestamp":1742371380000,"open":12444.453,"high":12444.453,"low":12444.453,"close":12444.453,"volume":0.008999999612569809},{"timestamp":1742371440000,"open":12449.249,"high":12449.759,"low":12444.402,"close":12449.3,"volume":0.04500000178813934},{"timestamp":1742371500000,"open":12444.249,"high":12444.249,"low":12444.249,"close":12444.249,"volume":0.008999999612569809},{"timestamp":1742371560000,"open":12449.759,"high":12449.759,"low":12444.351,"close":12444.351,"volume":0.017999999225139618},{"timestamp":1742371800000,"open":12449.504,"high":12449.504,"low":12444.657,"close":12449.402,"volume":0.027000000700354576},{"timestamp":1742371860000,"open":12454.999,"high":12454.999,"low":12454.999,"close":12454.999,"volume":0.008999999612569809},{"timestamp":1742371920000,"open":12459.606,"high":12459.606,"low":12454.504,"close":12459.555,"volume":0.04500000178813934},{"timestamp":1742371980000,"open":12459.504,"high":12499.606,"low":12454.657,"close":12464.759,"volume":0.14399999380111694},{"timestamp":1742372040000,"open":12469.504,"high":12479.249,"low":12464.402,"close":12464.402,"volume":0.07199999690055847},{"timestamp":1742372100000,"open":12469.657,"high":12469.657,"low":12444.249,"close":12444.351,"volume":0.15299999713897705},{"timestamp":1742372160000,"open":12449.606,"high":12459.555,"low":12449.606,"close":12454.759,"volume":0.035999998450279236},{"timestamp":1742372280000,"open":12459.402,"high":12459.402,"low":12454.402,"close":12454.402,"volume":0.017999999225139618},{"timestamp":1742372340000,"open":12459.504,"high":12459.708,"low":12454.3,"close":12459.708,"volume":0.08100000023841858},{"timestamp":1742372400000,"open":12454.402,"high":12459.708,"low":12454.3,"close":12459.249,"volume":0.05400000140070915},{"timestamp":1742372460000,"open":12454.657,"high":12479.759,"low":12454.453,"close":12474.504,"volume":0.09900200366973877},{"timestamp":1742372520000,"open":12484.555,"high":12519.657,"low":12484.453,"close":12504.555,"volume":0.24300099909305573},{"timestamp":1742372640000,"open":12509.759,"high":12509.759,"low":12504.759,"close":12504.759,"volume":0.017999999225139618},{"timestamp":1742372760000,"open":12509.504,"high":12509.504,"low":12504.3,"close":12509.249,"volume":0.04500000178813934},{"timestamp":1742372820000,"open":12504.351,"high":12504.351,"low":12504.351,"close":12504.351,"volume":0.008999999612569809},{"timestamp":1742372880000,"open":12509.402,"high":12509.555,"low":12504.606,"close":12509.249,"volume":0.04500000178813934},{"timestamp":1742373000000,"open":12504.249,"high":12519.606,"low":12504.249,"close":12519.606,"volume":0.027000000700354576},{"timestamp":1742373180000,"open":12514.402,"high":12519.759,"low":12514.3,"close":12514.3,"volume":0.15299999713897705},{"timestamp":1742373240000,"open":12519.657,"high":12539.708,"low":12514.999,"close":12539.555,"volume":0.09900099784135818},{"timestamp":1742373300000,"open":12534.402,"high":12549.759,"low":12534.402,"close":12544.999,"volume":0.1080000028014183},{"timestamp":1742373540000,"open":12549.708,"high":12549.708,"low":12549.555,"close":12549.555,"volume":0.017999999225139618},{"timestamp":1742373600000,"open":12544.249,"high":12549.759,"low":12544.249,"close":12549.3,"volume":0.05400000140070915},{"timestamp":1742373660000,"open":12544.606,"high":12549.999,"low":12544.3,"close":12549.249,"volume":0.05400099977850914},{"timestamp":1742373720000,"open":12544.249,"high":12549.657,"low":12544.249,"close":12544.657,"volume":0.06300000101327896},{"timestamp":1742373780000,"open":12544.504,"high":12549.708,"low":12544.504,"close":12544.606,"volume":0.0989999994635582},{"timestamp":1742373840000,"open":12549.504,"high":12549.759,"low":12544.453,"close":12549.657,"volume":0.1170009970664978},{"timestamp":1742373900000,"open":12544.759,"high":12549.657,"low":12534.249,"close":12539.708,"volume":0.09000000357627869},{"timestamp":1742373960000,"open":12534.402,"high":12534.402,"low":12534.402,"close":12534.402,"volume":0.008999999612569809},{"timestamp":1742374020000,"open":12539.708,"high":12539.759,"low":12534.606,"close":12539.708,"volume":0.05400099977850914},{"timestamp":1742374080000,"open":12534.999,"high":12539.453,"low":12534.999,"close":12539.453,"volume":0.017999999225139618},{"timestamp":1742374140000,"open":12534.453,"high":12534.453,"low":12534.453,"close":12534.453,"volume":0.008999999612569809},{"timestamp":1742374200000,"open":12539.657,"high":12539.657,"low":12534.402,"close":12539.504,"volume":0.04500000178813934},{"timestamp":1742374260000,"open":12534.3,"high":12534.3,"low":12534.3,"close":12534.3,"volume":0.008999999612569809},{"timestamp":1742374320000,"open":12539.3,"high":12539.3,"low":12514.249,"close":12514.249,"volume":0.1080000028014183},{"timestamp":1742374560000,"open":12519.504,"high":12529.708,"low":12519.504,"close":12529.351,"volume":0.07199999690055847},{"timestamp":1742374620000,"open":12524.999,"high":12529.555,"low":12524.999,"close":12529.555,"volume":0.017999999225139618},{"timestamp":1742374680000,"open":12524.3,"high":12529.606,"low":12524.3,"close":12524.999,"volume":0.04500000178813934},{"timestamp":1742374740000,"open":12529.759,"high":12529.759,"low":12524.453,"close":12524.657,"volume":0.04500000178813934},{"timestamp":1742374800000,"open":12529.657,"high":12529.657,"low":12524.249,"close":12529.3,"volume":0.027000999078154564},{"timestamp":1742374860000,"open":12524.759,"high":12529.249,"low":12524.351,"close":12524.351,"volume":0.027000000700354576},{"timestamp":1742374920000,"open":12519.453,"high":12519.453,"low":12514.453,"close":12514.453,"volume":0.027000000700354576},{"timestamp":1742374980000,"open":12519.999,"high":12519.999,"low":12514.249,"close":12519.351,"volume":0.04500000178813934},{"timestamp":1742375040000,"open":12514.453,"high":12519.555,"low":12514.351,"close":12519.555,"volume":0.027000000700354576},{"timestamp":1742375100000,"open":12514.453,"high":12519.402,"low":12514.453,"close":12519.402,"volume":0.017999999225139618},{"timestamp":1742375220000,"open":12514.3,"high":12529.759,"low":12514.3,"close":12524.708,"volume":0.035999998450279236},{"timestamp":1742375280000,"open":12529.3,"high":12529.3,"low":12529.3,"close":12529.3,"volume":0.008999999612569809},{"timestamp":1742375340000,"open":12524.999,"high":12524.999,"low":12524.999,"close":12524.999,"volume":0.008999999612569809},{"timestamp":1742375460000,"open":12529.657,"high":12529.657,"low":12529.657,"close":12529.657,"volume":0.008999999612569809},{"timestamp":1742375520000,"open":12524.708,"high":12529.708,"low":12524.3,"close":12524.759,"volume":0.07200100272893906},{"timestamp":1742375580000,"open":12519.402,"high":12519.402,"low":12514.3,"close":12514.3,"volume":0.017999999225139618},{"timestamp":1742375640000,"open":12509.759,"high":12509.759,"low":12504.999,"close":12504.999,"volume":0.027000000700354576},{"timestamp":1742375820000,"open":12509.606,"high":12509.606,"low":12504.3,"close":12509.3,"volume":0.07199999690055847},{"timestamp":1742375880000,"open":12509.606,"high":12509.999,"low":12504.402,"close":12509.657,"volume":0.18000000715255737},{"timestamp":1742375940000,"open":12509.249,"high":12509.999,"low":12504.453,"close":12509.999,"volume":0.09000000357627869},{"timestamp":1742376000000,"open":12504.3,"high":12509.402,"low":12504.3,"close":12504.606,"volume":0.035999998450279236},{"timestamp":1742376180000,"open":12509.402,"high":12509.402,"low":12509.402,"close":12509.402,"volume":0.008999999612569809},{"timestamp":1742376300000,"open":12509.606,"high":12519.759,"low":12509.606,"close":12514.555,"volume":0.027000000700354576},{"timestamp":1742376540000,"open":12519.249,"high":12519.3,"low":12514.657,"close":12519.3,"volume":0.027000000700354576},{"timestamp":1742376720000,"open":12519.351,"high":12529.999,"low":12514.999,"close":12524.999,"volume":0.06300099939107895},{"timestamp":1742376840000,"open":12529.453,"high":12529.759,"low":12524.402,"close":12524.453,"volume":0.05400000140070915},{"timestamp":1742376900000,"open":12529.657,"high":12529.657,"low":12524.249,"close":12529.402,"volume":0.027000000700354576},{"timestamp":1742376960000,"open":12524.402,"high":12529.708,"low":12524.3,"close":12524.3,"volume":0.08100000023841858},{"timestamp":1742377020000,"open":12529.555,"high":12529.555,"low":12529.555,"close":12529.555,"volume":0.008999999612569809},{"timestamp":1742377080000,"open":12524.453,"high":12529.999,"low":12524.453,"close":12529.999,"volume":0.017999999225139618},{"timestamp":1742377140000,"open":12524.402,"high":12539.555,"low":12524.402,"close":12539.555,"volume":0.06300000101327896},{"timestamp":1742377200000,"open":12544.3,"high":12559.606,"low":12544.3,"close":12559.402,"volume":0.1080000028014183},{"timestamp":1742377260000,"open":12554.249,"high":12559.555,"low":12554.249,"close":12559.555,"volume":0.017999999225139618},{"timestamp":1742377500000,"open":12554.351,"high":12559.999,"low":12554.351,"close":12559.999,"volume":0.017999999225139618},{"timestamp":1742377620000,"open":12554.555,"high":12554.555,"low":12554.555,"close":12554.555,"volume":0.008999999612569809},{"timestamp":1742377980000,"open":12559.351,"high":12559.351,"low":12554.708,"close":12554.708,"volume":0.017999999225139618},{"timestamp":1742378100000,"open":12559.453,"high":12559.453,"low":12554.453,"close":12554.453,"volume":0.017999999225139618},{"timestamp":1742378160000,"open":12559.759,"high":12559.759,"low":12554.249,"close":12559.504,"volume":0.08100000023841858},{"timestamp":1742378220000,"open":12554.351,"high":12559.555,"low":12554.351,"close":12559.555,"volume":0.017999999225139618},{"timestamp":1742378280000,"open":12554.3,"high":12554.3,"low":12554.3,"close":12554.3,"volume":0.008999999612569809},{"timestamp":1742378340000,"open":12559.249,"high":12559.759,"low":12554.249,"close":12559.759,"volume":0.027000999078154564},{"timestamp":1742378400000,"open":12559.999,"high":12559.999,"low":12554.249,"close":12554.249,"volume":0.017999999225139618},{"timestamp":1742378460000,"open":12559.3,"high":12559.3,"low":12559.3,"close":12559.3,"volume":0.008999999612569809},{"timestamp":1742378520000,"open":12554.999,"high":12559.657,"low":12554.999,"close":12559.657,"volume":0.017999999225139618},{"timestamp":1742378700000,"open":12554.759,"high":12569.3,"low":12554.249,"close":12569.3,"volume":0.027000000700354576},{"timestamp":1742378760000,"open":12564.555,"high":12569.606,"low":12554.555,"close":12569.504,"volume":0.09000100195407867},{"timestamp":1742378820000,"open":12564.249,"high":12569.759,"low":12564.249,"close":12569.606,"volume":0.04500000178813934},{"timestamp":1742378880000,"open":12564.249,"high":12569.999,"low":12564.249,"close":12569.999,"volume":0.05400000140070915},{"timestamp":1742378940000,"open":12564.606,"high":12564.606,"low":12564.555,"close":12564.555,"volume":0.017999999225139618},{"timestamp":1742379000000,"open":12574.3,"high":12574.3,"low":12564.249,"close":12564.249,"volume":0.027000000700354576},{"timestamp":1742379060000,"open":12564.708,"high":12564.708,"low":12564.708,"close":12564.708,"volume":0.008999999612569809},{"timestamp":1742379120000,"open":12569.555,"high":12569.555,"low":12564.3,"close":12564.3,"volume":0.017999999225139618},{"timestamp":1742379180000,"open":12569.555,"high":12569.606,"low":12564.453,"close":12569.606,"volume":0.04500000178813934},{"timestamp":1742379240000,"open":12564.351,"high":12579.351,"low":12564.351,"close":12569.759,"volume":0.035999998450279236},{"timestamp":1742379300000,"open":12564.708,"high":12569.759,"low":12564.3,"close":12569.351,"volume":0.05400000140070915},{"timestamp":1742379360000,"open":12574.351,"high":12579.3,"low":12564.708,"close":12564.708,"volume":0.035999998450279236},{"timestamp":1742379420000,"open":12569.657,"high":12569.657,"low":12564.3,"close":12564.657,"volume":0.035999998450279236},{"timestamp":1742379600000,"open":12569.249,"high":12569.249,"low":12569.249,"close":12569.249,"volume":0.008999999612569809},{"timestamp":1742379900000,"open":12564.759,"high":12579.708,"low":12564.759,"close":12574.3,"volume":0.035999998450279236},{"timestamp":1742380080000,"open":12579.3,"high":12579.3,"low":12579.3,"close":12579.3,"volume":0.008999999612569809},{"timestamp":1742380320000,"open":12574.708,"high":12574.708,"low":12574.708,"close":12574.708,"volume":0.008999999612569809},{"timestamp":1742380680000,"open":12579.708,"high":12579.708,"low":12569.606,"close":12569.606,"volume":0.04500000178813934},{"timestamp":1742381100000,"open":12564.249,"high":12569.759,"low":12564.249,"close":12569.759,"volume":0.017999999225139618},{"timestamp":1742381280000,"open":12564.708,"high":12569.453,"low":12564.708,"close":12569.453,"volume":0.017999999225139618},{"timestamp":1742381340000,"open":12564.402,"high":12579.708,"low":12564.402,"close":12579.708,"volume":0.05400000140070915},{"timestamp":1742381760000,"open":12574.657,"high":12579.999,"low":12574.3,"close":12574.3,"volume":0.04500000178813934},{"timestamp":1742381880000,"open":12579.555,"high":12579.555,"low":12579.555,"close":12579.555,"volume":0.008999999612569809},{"timestamp":1742381940000,"open":12574.555,"high":12579.351,"low":12574.555,"close":12579.351,"volume":0.017999999225139618},{"timestamp":1742382060000,"open":12569.555,"high":12569.555,"low":12569.504,"close":12569.504,"volume":0.017999999225139618},{"timestamp":1742382180000,"open":12564.606,"high":12579.555,"low":12564.606,"close":12579.555,"volume":0.035999998450279236},{"timestamp":1742382240000,"open":12589.606,"high":12589.606,"low":12574.249,"close":12579.657,"volume":0.04500000178813934},{"timestamp":1742382480000,"open":12574.708,"high":12574.708,"low":12569.657,"close":12569.999,"volume":0.035999998450279236},{"timestamp":1742382540000,"open":12564.657,"high":12564.657,"low":12554.351,"close":12559.351,"volume":0.035999998450279236},{"timestamp":1742382660000,"open":12554.657,"high":12569.999,"low":12554.657,"close":12564.453,"volume":0.05400099977850914},{"timestamp":1742382960000,"open":12569.657,"high":12569.657,"low":12569.657,"close":12569.657,"volume":0.008999999612569809},{"timestamp":1742383140000,"open":12564.351,"high":12569.504,"low":12559.759,"close":12559.759,"volume":0.035999998450279236},{"timestamp":1742383200000,"open":12554.759,"high":12559.606,"low":12544.708,"close":12544.708,"volume":0.05400000140070915},{"timestamp":1742383260000,"open":12549.453,"high":12549.657,"low":12544.3,"close":12549.657,"volume":0.04500000178813934},{"timestamp":1742383320000,"open":12544.999,"high":12544.999,"low":12544.999,"close":12544.999,"volume":0.008999999612569809},{"timestamp":1742383380000,"open":12549.657,"high":12549.657,"low":12539.351,"close":12539.453,"volume":0.027000000700354576},{"timestamp":1742383440000,"open":12534.555,"high":12534.555,"low":12534.555,"close":12534.555,"volume":0.008999999612569809},{"timestamp":1742383560000,"open":12539.606,"high":12539.759,"low":12534.402,"close":12539.759,"volume":0.027000000700354576},{"timestamp":1742383620000,"open":12534.657,"high":12534.657,"low":12534.657,"close":12534.657,"volume":0.008999999612569809},{"timestamp":1742383800000,"open":12539.351,"high":12539.351,"low":12539.351,"close":12539.351,"volume":0.008999999612569809},{"timestamp":1742383860000,"open":12534.606,"high":12539.759,"low":12524.504,"close":12529.402,"volume":0.05400099977850914},{"timestamp":1742383920000,"open":12529.555,"high":12529.555,"low":12524.3,"close":12524.3,"volume":0.017999999225139618},{"timestamp":1742383980000,"open":12529.555,"high":12529.555,"low":12514.351,"close":12514.351,"volume":0.027000000700354576},{"timestamp":1742384100000,"open":12519.759,"high":12519.759,"low":12519.759,"close":12519.759,"volume":0.008999999612569809},{"timestamp":1742384160000,"open":12514.249,"high":12519.3,"low":12514.249,"close":12519.3,"volume":0.017999999225139618},{"timestamp":1742384220000,"open":12514.453,"high":12519.759,"low":12514.453,"close":12519.759,"volume":0.05400099977850914},{"timestamp":1742384280000,"open":12519.657,"high":12519.657,"low":12514.657,"close":12519.249,"volume":0.027000000700354576},{"timestamp":1742384340000,"open":12514.657,"high":12524.657,"low":12514.351,"close":12524.657,"volume":0.08100000023841858},{"timestamp":1742384400000,"open":12529.453,"high":12529.453,"low":12529.453,"close":12529.453,"volume":0.008999999612569809},{"timestamp":1742384460000,"open":12524.3,"high":12524.3,"low":12524.3,"close":12524.3,"volume":0.008999999612569809},{"timestamp":1742384520000,"open":12529.453,"high":12529.606,"low":12524.249,"close":12524.657,"volume":0.03600100055336952},{"timestamp":1742385000000,"open":12529.759,"high":12529.759,"low":12514.351,"close":12514.351,"volume":0.017999999225139618},{"timestamp":1742385360000,"open":12519.999,"high":12519.999,"low":12504.606,"close":12519.999,"volume":0.06300099939107895},{"timestamp":1742385420000,"open":12509.351,"high":12519.708,"low":12509.351,"close":12514.453,"volume":0.035999998450279236},{"timestamp":1742385480000,"open":12519.708,"high":12519.708,"low":12519.3,"close":12519.3,"volume":0.009000999853014946},{"timestamp":1742385600000,"open":12514.3,"high":12519.708,"low":12514.3,"close":12519.708,"volume":0.017999999225139618},{"timestamp":1742385720000,"open":12514.708,"high":12519.3,"low":12514.708,"close":12519.3,"volume":0.017999999225139618},{"timestamp":1742385840000,"open":12509.351,"high":12509.759,"low":12494.759,"close":12499.657,"volume":0.09000000357627869},{"timestamp":1742385900000,"open":12494.606,"high":12499.999,"low":12494.453,"close":12499.453,"volume":0.05400000140070915},{"timestamp":1742386260000,"open":12494.249,"high":12499.759,"low":12494.249,"close":12499.759,"volume":0.017999999225139618},{"timestamp":1742386320000,"open":12494.351,"high":12494.351,"low":12494.351,"close":12494.351,"volume":0.008999999612569809},{"timestamp":1742386500000,"open":12499.351,"high":12499.657,"low":12494.504,"close":12499.657,"volume":0.027000999078154564},{"timestamp":1742386740000,"open":12494.759,"high":12499.555,"low":12494.555,"close":12494.555,"volume":0.027000000700354576},{"timestamp":1742386800000,"open":12499.606,"high":12499.606,"low":12499.606,"close":12499.606,"volume":0.008999999612569809},{"timestamp":1742386860000,"open":12494.759,"high":12499.249,"low":12494.453,"close":12499.249,"volume":0.027000000700354576},{"timestamp":1742386920000,"open":12494.606,"high":12499.555,"low":12494.606,"close":12499.555,"volume":0.017999999225139618},{"timestamp":1742387040000,"open":12499.657,"high":12499.657,"low":12494.351,"close":12494.351,"volume":0.017999999225139618},{"timestamp":1742387100000,"open":12499.999,"high":12499.999,"low":12499.999,"close":12499.999,"volume":0.008999999612569809},{"timestamp":1742387160000,"open":12494.708,"high":12494.708,"low":12494.708,"close":12494.708,"volume":0.008999999612569809},{"timestamp":1742387280000,"open":12489.351,"high":12489.708,"low":12484.249,"close":12484.249,"volume":0.027000000700354576},{"timestamp":1742387400000,"open":12489.555,"high":12489.555,"low":12489.555,"close":12489.555,"volume":0.008999999612569809},{"timestamp":1742387520000,"open":12484.555,"high":12484.555,"low":12484.555,"close":12484.555,"volume":0.008999999612569809},{"timestamp":1742387580000,"open":12489.351,"high":12489.351,"low":12489.351,"close":12489.351,"volume":0.008999999612569809},{"timestamp":1742387640000,"open":12484.3,"high":12489.999,"low":12484.3,"close":12489.999,"volume":0.017999999225139618},{"timestamp":1742387700000,"open":12484.759,"high":12484.759,"low":12484.759,"close":12484.759,"volume":0.008999999612569809},{"timestamp":1742387820000,"open":12489.351,"high":12489.351,"low":12489.351,"close":12489.351,"volume":0.008999999612569809},{"timestamp":1742388300000,"open":12484.657,"high":12489.402,"low":12484.657,"close":12489.402,"volume":0.017999999225139618},{"timestamp":1742388420000,"open":12484.3,"high":12509.759,"low":12484.3,"close":12509.759,"volume":0.05400000140070915},{"timestamp":1742388480000,"open":12504.999,"high":12504.999,"low":12504.999,"close":12504.999,"volume":0.008999999612569809},{"timestamp":1742388600000,"open":12509.351,"high":12509.351,"low":12509.351,"close":12509.351,"volume":0.008999999612569809},{"timestamp":1742388720000,"open":12504.504,"high":12504.504,"low":12504.504,"close":12504.504,"volume":0.008999999612569809},{"timestamp":1742388780000,"open":12509.759,"high":12529.453,"low":12504.3,"close":12504.402,"volume":0.16200000047683716},{"timestamp":1742388840000,"open":12509.249,"high":12509.249,"low":12504.999,"close":12504.999,"volume":0.017999999225139618},{"timestamp":1742388900000,"open":12509.555,"high":12509.708,"low":12504.555,"close":12509.708,"volume":0.027000999078154564},{"timestamp":1742389140000,"open":12504.351,"high":12509.657,"low":12504.351,"close":12504.555,"volume":0.027000000700354576},{"timestamp":1742389200000,"open":12509.708,"high":12509.708,"low":12509.708,"close":12509.708,"volume":0.008999999612569809},{"timestamp":1742389380000,"open":12509.351,"high":12509.759,"low":12504.3,"close":12504.708,"volume":0.035999998450279236},{"timestamp":1742389440000,"open":12509.759,"high":12509.759,"low":12509.759,"close":12509.759,"volume":0.008999999612569809},{"timestamp":1742389500000,"open":12504.759,"high":12504.759,"low":12504.759,"close":12504.759,"volume":0.008999999612569809},{"timestamp":1742389860000,"open":12509.504,"high":12509.504,"low":12509.504,"close":12509.504,"volume":0.017999999225139618},{"timestamp":1742389920000,"open":12504.999,"high":12509.759,"low":12504.249,"close":12509.759,"volume":0.027000000700354576},{"timestamp":1742390100000,"open":12504.999,"high":12509.504,"low":12504.351,"close":12504.351,"volume":0.027000000700354576},{"timestamp":1742390160000,"open":12504.999,"high":12509.999,"low":12504.3,"close":12504.708,"volume":0.05400000140070915},{"timestamp":1742390220000,"open":12499.759,"high":12499.759,"low":12494.3,"close":12494.3,"volume":0.035999998450279236},{"timestamp":1742390400000,"open":12499.3,"high":12519.606,"low":12499.3,"close":12519.453,"volume":0.035999998450279236},{"timestamp":1742390460000,"open":12504.999,"high":12519.999,"low":12504.402,"close":12519.999,"volume":0.06300000101327896},{"timestamp":1742390580000,"open":12514.759,"high":12519.759,"low":12514.402,"close":12519.351,"volume":0.09000000357627869},{"timestamp":1742390760000,"open":12514.249,"high":12514.249,"low":12514.249,"close":12514.249,"volume":0.008999999612569809},{"timestamp":1742390940000,"open":12519.759,"high":12519.759,"low":12519.759,"close":12519.759,"volume":0.008999999612569809},{"timestamp":1742391000000,"open":12519.657,"high":12549.504,"low":12514.402,"close":12514.999,"volume":0.1889999955892563},{"timestamp":1742391060000,"open":12519.657,"high":12519.657,"low":12494.249,"close":12499.453,"volume":0.13500000536441803},{"timestamp":1742391120000,"open":12494.351,"high":12494.351,"low":12464.402,"close":12474.708,"volume":0.135002002120018},{"timestamp":1742391180000,"open":12479.657,"high":12499.555,"low":12474.708,"close":12499.3,"volume":0.06300000101327896},{"timestamp":1742391240000,"open":12494.708,"high":12494.708,"low":12494.453,"close":12494.453,"volume":0.017999999225139618},{"timestamp":1742391300000,"open":12499.657,"high":12519.657,"low":12494.999,"close":12514.657,"volume":0.08100000023841858},{"timestamp":1742391360000,"open":12519.453,"high":12519.453,"low":12504.3,"close":12504.3,"volume":0.035999998450279236},{"timestamp":1742391420000,"open":12509.759,"high":12509.759,"low":12504.708,"close":12504.708,"volume":0.017999999225139618},{"timestamp":1742391480000,"open":12509.657,"high":12519.657,"low":12504.606,"close":12514.999,"volume":0.07199999690055847},{"timestamp":1742391540000,"open":12519.657,"high":12529.555,"low":12474.759,"close":12479.504,"volume":0.17100100219249725},{"timestamp":1742391600000,"open":12474.504,"high":12479.999,"low":12474.504,"close":12479.999,"volume":0.05400000140070915},{"timestamp":1742391660000,"open":12474.759,"high":12479.453,"low":12464.504,"close":12469.759,"volume":0.0989999994635582},{"timestamp":1742391720000,"open":12464.351,"high":12464.351,"low":12454.3,"close":12454.402,"volume":0.04500000178813934},{"timestamp":1742391780000,"open":12459.3,"high":12459.708,"low":12454.249,"close":12454.249,"volume":0.035999998450279236},{"timestamp":1742391840000,"open":12459.3,"high":12459.3,"low":12424.759,"close":12449.3,"volume":0.27900001406669617},{"timestamp":1742391900000,"open":12444.708,"high":12469.999,"low":12444.555,"close":12454.759,"volume":0.14399999380111694},{"timestamp":1742391960000,"open":12459.606,"high":12489.351,"low":12459.555,"close":12489.351,"volume":0.16200199723243713},{"timestamp":1742392020000,"open":12484.999,"high":12499.555,"low":12484.402,"close":12499.402,"volume":0.12600000202655792},{"timestamp":1742392080000,"open":12494.453,"high":12529.555,"low":12494.249,"close":12524.555,"volume":0.14399999380111694},{"timestamp":1742392140000,"open":12529.759,"high":12529.759,"low":12514.249,"close":12514.999,"volume":0.06300099939107895},{"timestamp":1742392200000,"open":12519.606,"high":12529.759,"low":12514.351,"close":12519.3,"volume":0.14399999380111694},{"timestamp":1742392320000,"open":12514.657,"high":12519.555,"low":12514.657,"close":12519.555,"volume":0.017999999225139618},{"timestamp":1742392380000,"open":12514.999,"high":12519.708,"low":12514.249,"close":12514.249,"volume":0.04500000178813934},{"timestamp":1742392440000,"open":12514.3,"high":12539.999,"low":12514.3,"close":12524.606,"volume":0.26100000739097595},{"timestamp":1742392500000,"open":12529.504,"high":12529.504,"low":12524.453,"close":12529.504,"volume":0.035999998450279236},{"timestamp":1742392560000,"open":12524.3,"high":12524.3,"low":12514.504,"close":12519.555,"volume":0.04500000178813934},{"timestamp":1742392620000,"open":12514.606,"high":12519.657,"low":12504.3,"close":12509.759,"volume":0.05400000140070915},{"timestamp":1742392680000,"open":12504.453,"high":12519.708,"low":12504.453,"close":12514.606,"volume":0.07199999690055847},{"timestamp":1742392740000,"open":12519.555,"high":12519.555,"low":12504.504,"close":12504.504,"volume":0.06300000101327896},{"timestamp":1742392800000,"open":12509.351,"high":12529.453,"low":12504.249,"close":12519.555,"volume":0.09900099784135818},{"timestamp":1742392860000,"open":12514.657,"high":12549.402,"low":12514.657,"close":12544.402,"volume":0.14399999380111694},{"timestamp":1742392920000,"open":12549.402,"high":12554.504,"low":12549.402,"close":12554.504,"volume":0.027000000700354576},{"timestamp":1742392980000,"open":12559.351,"high":12559.351,"low":12534.402,"close":12539.759,"volume":0.11699999868869781},{"timestamp":1742393040000,"open":12534.351,"high":12549.759,"low":12534.351,"close":12544.999,"volume":0.19800099730491638},{"timestamp":1742393100000,"open":12549.3,"high":12549.999,"low":12534.3,"close":12539.249,"volume":0.14400100708007812},{"timestamp":1742393160000,"open":12534.999,"high":12539.504,"low":12534.606,"close":12539.351,"volume":0.035999998450279236},{"timestamp":1742393220000,"open":12534.402,"high":12539.999,"low":12534.3,"close":12539.759,"volume":0.07200100272893906},{"timestamp":1742393280000,"open":12534.402,"high":12549.453,"low":12534.402,"close":12549.453,"volume":0.07199999690055847},{"timestamp":1742393340000,"open":12544.606,"high":12554.504,"low":12544.351,"close":12549.606,"volume":0.0989999994635582},{"timestamp":1742393400000,"open":12544.759,"high":12549.999,"low":12544.606,"close":12544.606,"volume":0.05400000140070915},{"timestamp":1742393460000,"open":12549.999,"high":12549.999,"low":12544.606,"close":12544.606,"volume":0.04500000178813934},{"timestamp":1742393520000,"open":12549.402,"high":12549.999,"low":12544.3,"close":12549.249,"volume":0.0989999994635582},{"timestamp":1742393580000,"open":12544.657,"high":12559.351,"low":12534.351,"close":12539.555,"volume":0.13500000536441803},{"timestamp":1742393640000,"open":12534.606,"high":12539.657,"low":12534.555,"close":12539.504,"volume":0.09000000357627869},{"timestamp":1742393700000,"open":12534.453,"high":12549.555,"low":12534.249,"close":12544.606,"volume":0.16200000047683716},{"timestamp":1742393760000,"open":12549.351,"high":12559.555,"low":12544.3,"close":12549.3,"volume":0.07199999690055847},{"timestamp":1742393820000,"open":12544.708,"high":12559.759,"low":12544.504,"close":12554.453,"volume":0.09000000357627869},{"timestamp":1742393880000,"open":12559.759,"high":12569.999,"low":12554.504,"close":12559.999,"volume":0.10800199955701828},{"timestamp":1742393940000,"open":12554.555,"high":12579.759,"low":12554.555,"close":12574.759,"volume":0.15299999713897705},{"timestamp":1742394000000,"open":12579.759,"high":12599.708,"low":12574.999,"close":12594.402,"volume":0.08100000023841858},{"timestamp":1742394060000,"open":12599.555,"high":12599.999,"low":12584.3,"close":12589.504,"volume":0.14399999380111694},{"timestamp":1742394120000,"open":12584.453,"high":12599.453,"low":12584.402,"close":12594.504,"volume":0.08100099861621857},{"timestamp":1742394180000,"open":12599.402,"high":12619.351,"low":12594.402,"close":12599.708,"volume":0.16200000047683716},{"timestamp":1742394240000,"open":12594.402,"high":12619.555,"low":12594.402,"close":12619.453,"volume":0.1170009970664978},{"timestamp":1742394300000,"open":12614.606,"high":12619.657,"low":12604.249,"close":12614.453,"volume":0.0989999994635582},{"timestamp":1742394360000,"open":12619.402,"high":12619.657,"low":12614.3,"close":12614.3,"volume":0.09000100195407867},{"timestamp":1742394420000,"open":12619.504,"high":12619.999,"low":12614.3,"close":12614.657,"volume":0.08100000023841858},{"timestamp":1742394480000,"open":12619.759,"high":12619.759,"low":12614.249,"close":12619.708,"volume":0.06300000101327896},{"timestamp":1742394540000,"open":12614.606,"high":12619.999,"low":12614.3,"close":12619.402,"volume":0.09900099784135818},{"timestamp":1742394600000,"open":12614.555,"high":12619.555,"low":12614.249,"close":12614.249,"volume":0.08100000023841858},{"timestamp":1742394660000,"open":12619.999,"high":12619.999,"low":12614.351,"close":12619.759,"volume":0.09000100195407867},{"timestamp":1742394720000,"open":12614.708,"high":12629.453,"low":12614.708,"close":12624.402,"volume":0.035999998450279236},{"timestamp":1742394840000,"open":12629.453,"high":12629.453,"low":12624.249,"close":12624.606,"volume":0.05400000140070915},{"timestamp":1742394900000,"open":12629.657,"high":12639.708,"low":12614.555,"close":12614.555,"volume":0.17100000381469727},{"timestamp":1742394960000,"open":12619.453,"high":12629.504,"low":12614.402,"close":12619.504,"volume":0.17100000381469727},{"timestamp":1742395020000,"open":12614.453,"high":12619.657,"low":12614.453,"close":12619.606,"volume":0.09000200033187866},{"timestamp":1742395080000,"open":12614.3,"high":12629.606,"low":12614.3,"close":12629.555,"volume":0.08100000023841858},{"timestamp":1742395140000,"open":12624.3,"high":12629.759,"low":12624.3,"close":12624.555,"volume":0.08100000023841858},{"timestamp":1742395200000,"open":12629.402,"high":12629.402,"low":12614.3,"close":12619.453,"volume":0.11699999868869781},{"timestamp":1742395260000,"open":12614.351,"high":12619.759,"low":12614.351,"close":12614.708,"volume":0.08100099861621857},{"timestamp":1742395320000,"open":12619.759,"high":12619.759,"low":12614.453,"close":12614.453,"volume":0.035999998450279236},{"timestamp":1742395380000,"open":12619.708,"high":12619.708,"low":12614.351,"close":12614.351,"volume":0.07200200110673904},{"timestamp":1742395440000,"open":12619.453,"high":12619.999,"low":12584.3,"close":12589.3,"volume":0.12600000202655792},{"timestamp":1742395500000,"open":12594.249,"high":12599.3,"low":12584.3,"close":12589.351,"volume":0.17100000381469727},{"timestamp":1742395620000,"open":12589.3,"high":12599.999,"low":12589.3,"close":12599.999,"volume":0.09000000357627869},{"timestamp":1742395680000,"open":12594.3,"high":12609.453,"low":12594.3,"close":12609.402,"volume":0.11699999868869781},{"timestamp":1742395740000,"open":12604.249,"high":12609.555,"low":12604.249,"close":12609.555,"volume":0.017999999225139618},{"timestamp":1742395800000,"open":12604.606,"high":12609.657,"low":12574.504,"close":12574.504,"volume":0.09000000357627869},{"timestamp":1742395920000,"open":12579.402,"high":12579.708,"low":12574.3,"close":12579.351,"volume":0.07199999690055847},{"timestamp":1742396040000,"open":12574.999,"high":12579.999,"low":12574.504,"close":12579.402,"volume":0.07199999690055847},{"timestamp":1742396100000,"open":12574.249,"high":12579.708,"low":12564.606,"close":12564.708,"volume":0.11699999868869781},{"timestamp":1742396160000,"open":12569.606,"high":12569.606,"low":12554.453,"close":12554.555,"volume":0.06300000101327896},{"timestamp":1742396220000,"open":12559.351,"high":12579.708,"low":12554.402,"close":12579.249,"volume":0.08100000023841858},{"timestamp":1742396280000,"open":12579.555,"high":12579.555,"low":12564.402,"close":12564.402,"volume":0.035999998450279236},{"timestamp":1742396340000,"open":12569.351,"high":12579.759,"low":12569.351,"close":12574.708,"volume":0.05400099977850914},{"timestamp":1742396400000,"open":12579.453,"high":12589.249,"low":12574.249,"close":12579.759,"volume":0.09000200033187866},{"timestamp":1742396460000,"open":12574.402,"high":12579.402,"low":12574.402,"close":12579.402,"volume":0.035999998450279236},{"timestamp":1742396520000,"open":12584.759,"high":12589.402,"low":12584.402,"close":12589.249,"volume":0.05400000140070915},{"timestamp":1742396580000,"open":12589.453,"high":12589.504,"low":12584.759,"close":12589.351,"volume":0.04500000178813934},{"timestamp":1742396640000,"open":12579.3,"high":12599.708,"low":12574.249,"close":12599.708,"volume":0.1979999989271164},{"timestamp":1742396700000,"open":12594.606,"high":12599.657,"low":12584.3,"close":12589.3,"volume":0.10800199955701828},{"timestamp":1742396760000,"open":12589.606,"high":12589.606,"low":12584.657,"close":12584.708,"volume":0.035999998450279236},{"timestamp":1742396820000,"open":12589.759,"high":12599.759,"low":12589.759,"close":12594.708,"volume":0.08100000023841858},{"timestamp":1742396880000,"open":12599.402,"high":12609.657,"low":12594.249,"close":12594.249,"volume":0.18900099396705627},{"timestamp":1742396940000,"open":12594.249,"high":12609.504,"low":12594.249,"close":12604.453,"volume":0.13500000536441803},{"timestamp":1742397000000,"open":12609.504,"high":12619.402,"low":12604.657,"close":12604.657,"volume":0.05400000140070915},{"timestamp":1742397060000,"open":12609.504,"high":12609.999,"low":12604.3,"close":12609.999,"volume":0.027000000700354576},{"timestamp":1742397120000,"open":12604.453,"high":12619.999,"low":12604.402,"close":12619.999,"volume":0.12600000202655792},{"timestamp":1742397180000,"open":12614.657,"high":12629.351,"low":12614.657,"close":12624.555,"volume":0.035999998450279236},{"timestamp":1742397240000,"open":12629.708,"high":12629.708,"low":12604.351,"close":12609.657,"volume":0.09000000357627869},{"timestamp":1742397300000,"open":12604.759,"high":12609.555,"low":12604.453,"close":12609.555,"volume":0.05400000140070915},{"timestamp":1742397360000,"open":12604.402,"high":12609.708,"low":12594.3,"close":12599.3,"volume":0.18900099396705627},{"timestamp":1742397420000,"open":12594.402,"high":12599.759,"low":12594.402,"close":12594.606,"volume":0.04500000178813934},{"timestamp":1742397480000,"open":12599.759,"high":12599.759,"low":12594.351,"close":12594.351,"volume":0.035999998450279236},{"timestamp":1742397540000,"open":12599.249,"high":12599.555,"low":12594.249,"close":12594.249,"volume":0.035999998450279236},{"timestamp":1742397600000,"open":12589.351,"high":12599.708,"low":12584.453,"close":12599.708,"volume":0.1080000028014183},{"timestamp":1742397660000,"open":12594.555,"high":12599.657,"low":12594.351,"close":12594.351,"volume":0.05400000140070915},{"timestamp":1742397720000,"open":12599.249,"high":12599.504,"low":12594.3,"close":12599.504,"volume":0.06300000101327896},{"timestamp":1742397780000,"open":12594.555,"high":12599.759,"low":12594.3,"close":12594.3,"volume":0.027000000700354576},{"timestamp":1742397840000,"open":12599.504,"high":12599.504,"low":12584.249,"close":12589.504,"volume":0.14399999380111694},{"timestamp":1742397900000,"open":12589.657,"high":12589.657,"low":12584.3,"close":12584.3,"volume":0.017999999225139618},{"timestamp":1742397960000,"open":12589.606,"high":12599.555,"low":12584.351,"close":12589.555,"volume":0.09000000357627869},{"timestamp":1742398020000,"open":12584.249,"high":12589.555,"low":12584.249,"close":12584.999,"volume":0.06300000101327896},{"timestamp":1742398080000,"open":12589.402,"high":12589.555,"low":12574.249,"close":12579.249,"volume":0.09000100195407867},{"timestamp":1742398140000,"open":12574.708,"high":12574.708,"low":12574.708,"close":12574.708,"volume":0.008999999612569809},{"timestamp":1742398200000,"open":12579.555,"high":12579.555,"low":12574.351,"close":12579.3,"volume":0.035999998450279236},{"timestamp":1742398260000,"open":12574.249,"high":12579.555,"low":12564.555,"close":12569.249,"volume":0.04500000178813934},{"timestamp":1742398320000,"open":12564.504,"high":12569.999,"low":12564.504,"close":12564.708,"volume":0.027000000700354576},{"timestamp":1742398380000,"open":12569.657,"high":12579.606,"low":12564.351,"close":12579.606,"volume":0.0989999994635582},{"timestamp":1742398560000,"open":12574.249,"high":12579.657,"low":12574.249,"close":12574.606,"volume":0.04500000178813934},{"timestamp":1742398620000,"open":12579.453,"high":12579.555,"low":12564.555,"close":12564.555,"volume":0.05400099977850914},{"timestamp":1742398680000,"open":12569.453,"high":12589.555,"low":12564.249,"close":12589.555,"volume":0.07200100272893906},{"timestamp":1742398740000,"open":12584.351,"high":12589.999,"low":12574.3,"close":12579.351,"volume":0.09000000357627869},{"timestamp":1742398800000,"open":12574.402,"high":12579.606,"low":12574.402,"close":12579.402,"volume":0.03600100055336952},{"timestamp":1742398860000,"open":12574.999,"high":12579.999,"low":12564.657,"close":12574.351,"volume":0.13500000536441803},{"timestamp":1742398920000,"open":12579.708,"high":12589.999,"low":12574.249,"close":12589.708,"volume":0.18000000715255737},{"timestamp":1742398980000,"open":12579.3,"high":12579.351,"low":12574.3,"close":12579.351,"volume":0.027000000700354576},{"timestamp":1742399040000,"open":12574.453,"high":12579.708,"low":12574.453,"close":12579.708,"volume":0.017999999225139618},{"timestamp":1742399280000,"open":12579.504,"high":12589.759,"low":12579.504,"close":12584.351,"volume":0.08100000023841858},{"timestamp":1742399340000,"open":12584.657,"high":12599.606,"low":12584.657,"close":12599.555,"volume":0.09000000357627869},{"timestamp":1742399400000,"open":12594.402,"high":12599.999,"low":12594.249,"close":12599.708,"volume":0.06300199776887894},{"timestamp":1742399460000,"open":12594.999,"high":12594.999,"low":12594.999,"close":12594.999,"volume":0.008999999612569809},{"timestamp":1742399520000,"open":12599.249,"high":12609.453,"low":12594.402,"close":12609.249,"volume":0.09000000357627869},{"timestamp":1742399580000,"open":12604.759,"high":12604.759,"low":12604.759,"close":12604.759,"volume":0.008999999612569809},{"timestamp":1742399640000,"open":12609.555,"high":12619.999,"low":12609.555,"close":12619.759,"volume":0.06300099939107895},{"timestamp":1742399700000,"open":12614.453,"high":12619.453,"low":12604.402,"close":12609.249,"volume":0.15299999713897705},{"timestamp":1742399760000,"open":12604.606,"high":12609.999,"low":12594.708,"close":12594.708,"volume":0.0989999994635582},{"timestamp":1742399820000,"open":12599.453,"high":12599.708,"low":12594.3,"close":12594.708,"volume":0.07199999690055847},{"timestamp":1742399880000,"open":12599.402,"high":12609.606,"low":12594.555,"close":12604.999,"volume":0.08100000023841858},{"timestamp":1742399940000,"open":12609.504,"high":12609.504,"low":12604.453,"close":12604.453,"volume":0.017999999225139618},{"timestamp":1742400000000,"open":12609.249,"high":12609.249,"low":12609.249,"close":12609.249,"volume":0.008999999612569809},{"timestamp":1742400300000,"open":12604.606,"high":12609.3,"low":12604.453,"close":12609.3,"volume":0.04500000178813934},{"timestamp":1742400360000,"open":12604.606,"high":12609.606,"low":12604.606,"close":12609.606,"volume":0.017999999225139618},{"timestamp":1742400420000,"open":12604.606,"high":12619.999,"low":12604.606,"close":12614.504,"volume":0.08100000023841858},{"timestamp":1742400480000,"open":12619.351,"high":12629.555,"low":12614.453,"close":12614.453,"volume":0.035999998450279236},{"timestamp":1742400540000,"open":12619.555,"high":12619.759,"low":12604.351,"close":12604.351,"volume":0.1080000028014183},{"timestamp":1742400660000,"open":12609.402,"high":12609.759,"low":12604.3,"close":12609.759,"volume":0.04500000178813934},{"timestamp":1742400720000,"open":12604.759,"high":12609.759,"low":12599.555,"close":12599.555,"volume":0.04500000178813934},{"timestamp":1742400780000,"open":12594.249,"high":12599.453,"low":12584.351,"close":12589.453,"volume":0.13500000536441803},{"timestamp":1742400840000,"open":12584.759,"high":12589.555,"low":12584.351,"close":12589.555,"volume":0.035999998450279236},{"timestamp":1742400960000,"open":12584.453,"high":12589.759,"low":12584.3,"close":12589.555,"volume":0.05400099977850914},{"timestamp":1742401020000,"open":12584.555,"high":12594.3,"low":12584.555,"close":12594.3,"volume":0.04500000178813934},{"timestamp":1742401080000,"open":12599.3,"high":12599.504,"low":12584.402,"close":12599.504,"volume":0.09000100195407867},{"timestamp":1742401140000,"open":12594.504,"high":12599.999,"low":12594.3,"close":12599.606,"volume":0.24300000071525574},{"timestamp":1742401200000,"open":12594.657,"high":12599.999,"low":12594.249,"close":12599.3,"volume":0.13500000536441803},{"timestamp":1742401260000,"open":12594.657,"high":12599.504,"low":12594.351,"close":12599.351,"volume":0.035999998450279236},{"timestamp":1742401320000,"open":12594.3,"high":12599.759,"low":12594.3,"close":12599.759,"volume":0.05400000140070915},{"timestamp":1742401380000,"open":12594.402,"high":12609.657,"low":12594.402,"close":12604.555,"volume":0.06300000101327896},{"timestamp":1742401440000,"open":12609.606,"high":12609.606,"low":12594.249,"close":12594.249,"volume":0.09000000357627869},{"timestamp":1742401500000,"open":12599.504,"high":12599.999,"low":12594.453,"close":12599.999,"volume":0.08100000023841858},{"timestamp":1742401560000,"open":12594.657,"high":12599.3,"low":12594.606,"close":12594.999,"volume":0.04500000178813934},{"timestamp":1742401620000,"open":12599.3,"high":12609.606,"low":12594.249,"close":12599.708,"volume":0.1080000028014183},{"timestamp":1742401680000,"open":12599.555,"high":12609.708,"low":12594.351,"close":12599.249,"volume":0.1080000028014183},{"timestamp":1742401740000,"open":12594.606,"high":12609.999,"low":12594.3,"close":12609.708,"volume":0.2070010006427765}]