[{"timestamp":1742342400000,"open":12325.385,"high":12329.091,"low":12322.867,"close":12328.651,"volume":0.296999990940094},{"timestamp":1742342460000,"open":12328.753,"high":12329.376,"low":12324.734,"close":12324.971,"volume":0.17820000648498535},{"timestamp":1742342520000,"open":12325.335,"high":12328.025,"low":12324.588,"close":12327.561,"volume":0.2402999997138977},{"timestamp":1742342580000,"open":12326.834,"high":12328.341,"low":12326.424,"close":12326.55,"volume":0.09179999679327011},{"timestamp":1742342640000,"open":12324.371,"high":12329.306,"low":12324.371,"close":12327.805,"volume":0.16740000247955322},{"timestamp":1742342700000,"open":12328.145,"high":12328.824,"low":12326.407,"close":12328.587,"volume":0.21870000660419464},{"timestamp":1742342760000,"open":12328.587,"high":12332.773,"low":12328.587,"close":12331.421,"volume":0.31049999594688416},{"timestamp":1742342820000,"open":12331.761,"high":12332.124,"low":12328.467,"close":12328.468,"volume":0.19300000369548798},{"timestamp":1742342880000,"open":12329.193,"high":12330.205,"low":12327.038,"close":12329.067,"volume":0.3077999949455261},{"timestamp":1742342940000,"open":12329.068,"high":12330.498,"low":12326.264,"close":12329.407,"volume":0.462799996137619},{"timestamp":1742343000000,"open":12329.771,"high":12330.188,"low":12326.816,"close":12329.359,"volume":0.3953999876976013},{"timestamp":1742343060000,"open":12328.632,"high":12330.449,"low":12328.632,"close":12330.086,"volume":0.40310001373291016},{"timestamp":1742343120000,"open":12329.849,"high":12331.254,"low":12329.121,"close":12330.812,"volume":0.2955999970436096},{"timestamp":1742343180000,"open":12330.812,"high":12330.813,"low":12327.644,"close":12329.335,"volume":0.21870000660419464},{"timestamp":1742343240000,"open":12329.699,"high":12331.837,"low":12325.949,"close":12325.949,"volume":0.5547000169754028},{"timestamp":1742343300000,"open":12325.949,"high":12326.774,"low":12322.123,"close":12325.926,"volume":0.8791999816894531},{"timestamp":1742343360000,"open":12325.925,"high":12326.696,"low":12322.616,"close":12324.432,"volume":0.8510000109672546},{"timestamp":1742343420000,"open":12322.979,"high":12325.078,"low":12320.156,"close":12322.505,"volume":0.7781999707221985},{"timestamp":1742343480000,"open":12322.607,"high":12324.66,"low":12321.113,"close":12323.208,"volume":0.8454999923706055},{"timestamp":1742343540000,"open":12323.649,"high":12323.649,"low":12318.891,"close":12322.48,"volume":1.27839994430542},{"timestamp":1742343600000,"open":12321.39,"high":12322.481,"low":12318.896,"close":12320.45,"volume":0.396699994802475},{"timestamp":1742343660000,"open":12320.79,"high":12323.697,"low":12320.087,"close":12320.665,"volume":0.5447999835014343},{"timestamp":1742343720000,"open":12320.325,"high":12321.463,"low":12318.17,"close":12321.225,"volume":0.5206999778747559},{"timestamp":1742343780000,"open":12323.042,"high":12323.042,"low":12318.391,"close":12320.159,"volume":1.0089999437332153},{"timestamp":1742343840000,"open":12320.397,"high":12321.124,"low":12319.331,"close":12320.523,"volume":0.21449999511241913},{"timestamp":1742343900000,"open":12320.523,"high":12325.799,"low":12320.523,"close":12325.799,"volume":0.48969998955726624},{"timestamp":1742343960000,"open":12325.9,"high":12326.627,"low":12322.676,"close":12325.798,"volume":0.9003999829292297},{"timestamp":1742344020000,"open":12322.677,"high":12329.408,"low":12320.86,"close":12329.068,"volume":0.7390000224113464},{"timestamp":1742344080000,"open":12330.521,"high":12332.826,"low":12329.067,"close":12329.967,"volume":0.7333999872207642},{"timestamp":1742344140000,"open":12330.332,"high":12331.421,"low":12326.913,"close":12327.276,"volume":0.695900022983551},{"timestamp":1742344200000,"open":12328.366,"high":12329.843,"low":12327.764,"close":12328.127,"volume":0.7724999785423279},{"timestamp":1742344260000,"open":12327.765,"high":12328.753,"low":12325.847,"close":12327.275,"volume":0.4115000069141388},{"timestamp":1742344320000,"open":12326.549,"high":12327.377,"low":12324.005,"close":12325.901,"volume":0.30239999294281006},{"timestamp":1742344380000,"open":12326.627,"high":12326.627,"low":12322.868,"close":12324.714,"volume":0.12960000336170197},{"timestamp":1742344440000,"open":12323.624,"high":12328.221,"low":12322.737,"close":12326.144,"volume":0.3483000099658966},{"timestamp":1742344500000,"open":12326.041,"high":12329.075,"low":12325.492,"close":12327.591,"volume":0.3885999917984009},{"timestamp":1742344560000,"open":12329.408,"high":12333.404,"low":12328.318,"close":12333.404,"volume":0.2199999988079071},{"timestamp":1742344620000,"open":12333.766,"high":12333.893,"low":12330.6,"close":12330.6,"volume":0.17820000648498535},{"timestamp":1742344680000,"open":12330.837,"high":12331.325,"low":12328.419,"close":12329.51,"volume":0.1808999925851822},{"timestamp":1742344740000,"open":12328.782,"high":12331.588,"low":12328.318,"close":12330.623,"volume":0.17010000348091125},{"timestamp":1742344800000,"open":12330.861,"high":12334.137,"low":12330.861,"close":12334.137,"volume":0.10260000079870224},{"timestamp":1742344860000,"open":12334.477,"high":12336.656,"low":12334.161,"close":12334.523,"volume":0.06750000268220901},{"timestamp":1742344920000,"open":12335.977,"high":12336.895,"low":12334.84,"close":12335.203,"volume":0.06210000067949295},{"timestamp":1742344980000,"open":12335.44,"high":12336.436,"low":12331.759,"close":12335.345,"volume":0.2727000117301941},{"timestamp":1742345040000,"open":12335.108,"high":12340.969,"low":12335.107,"close":12338.531,"volume":0.3564000129699707},{"timestamp":1742345100000,"open":12338.632,"high":12349.132,"low":12338.632,"close":12348.554,"volume":1.1096999645233154},{"timestamp":1742345160000,"open":12348.52,"high":12349.065,"low":12343.274,"close":12344.753,"volume":0.9666000008583069},{"timestamp":1742345220000,"open":12344.888,"high":12346.067,"low":12344.287,"close":12345.078,"volume":0.5156999826431274},{"timestamp":1742345280000,"open":12345.079,"high":12346.043,"low":12342.246,"close":12342.635,"volume":0.7627000212669373},{"timestamp":1742345340000,"open":12342.635,"high":12345.059,"low":12341.819,"close":12343.094,"volume":1.3722000122070312},{"timestamp":1742345400000,"open":12343.027,"high":12346.33,"low":12343.003,"close":12345.175,"volume":1.3346999883651733},{"timestamp":1742345460000,"open":12345.175,"high":12347.662,"low":12345.039,"close":12347.299,"volume":1.9565000534057617},{"timestamp":1742345520000,"open":12347.299,"high":12351.786,"low":12344.495,"close":12345.441,"volume":1.450700044631958},{"timestamp":1742345580000,"open":12345.204,"high":12345.878,"low":12343.196,"close":12345.437,"volume":1.3875000476837158},{"timestamp":1742345640000,"open":12345.436,"high":12346.449,"low":12343.025,"close":12343.332,"volume":1.7187000513076782},{"timestamp":1742345700000,"open":12343.264,"high":12344.67,"low":12341.789,"close":12343.854,"volume":1.5683000087738037},{"timestamp":1742345760000,"open":12343.854,"high":12347.175,"low":12342.971,"close":12345.153,"volume":2.506500005722046},{"timestamp":1742345820000,"open":12344.711,"high":12346.23,"low":12342.042,"close":12344.286,"volume":1.135200023651123},{"timestamp":1742345880000,"open":12344.649,"high":12345.843,"low":12344.116,"close":12345.843,"volume":0.5022000074386597},{"timestamp":1742345940000,"open":12345.741,"high":12345.741,"low":12331.75,"close":12335.484,"volume":1.1015000343322754},{"timestamp":1742346000000,"open":12335.485,"high":12339.913,"low":12328.58,"close":12339.187,"volume":4.166900157928467},{"timestamp":1742346060000,"open":12339.186,"high":12339.912,"low":12331.713,"close":12334.428,"volume":1.93340003490448},{"timestamp":1742346120000,"open":12334.428,"high":12334.667,"low":12326.603,"close":12327.93,"volume":0.6262000203132629},{"timestamp":1742346180000,"open":12328.032,"high":12329.831,"low":12323.386,"close":12323.42,"volume":1.1045000553131104},{"timestamp":1742346240000,"open":12323.42,"high":12326.575,"low":12319.56,"close":12320.765,"volume":0.5784000158309937},{"timestamp":1742346300000,"open":12320.799,"high":12326.414,"low":12318.983,"close":12322.751,"volume":0.7419999837875366},{"timestamp":1742346360000,"open":12322.75,"high":12329.981,"low":12322.649,"close":12327.926,"volume":1.0414999723434448},{"timestamp":1742346420000,"open":12327.562,"high":12328.91,"low":12322.581,"close":12327.146,"volume":0.8464000225067139},{"timestamp":1742346480000,"open":12327.146,"high":12332.441,"low":12323.491,"close":12328.487,"volume":1.1095999479293823},{"timestamp":1742346540000,"open":12328.487,"high":12331.544,"low":12326.602,"close":12331.543,"volume":0.8920999765396118},{"timestamp":1742346600000,"open":12331.544,"high":12337.723,"low":12330.722,"close":12337.01,"volume":1.0016000270843506},{"timestamp":1742346660000,"open":12337.009,"high":12338.199,"low":12333.393,"close":12333.731,"volume":0.6639999747276306},{"timestamp":1742346720000,"open":12333.732,"high":12335.021,"low":12329.603,"close":12329.671,"volume":1.1474000215530396},{"timestamp":1742346780000,"open":12329.807,"high":12332.371,"low":12326.885,"close":12327.941,"volume":0.7289000153541565},{"timestamp":1742346840000,"open":12327.941,"high":12331.576,"low":12327.941,"close":12329.758,"volume":0.7721999883651733},{"timestamp":1742346900000,"open":12329.759,"high":12331.643,"low":12329.031,"close":12329.758,"volume":0.6991000175476074},{"timestamp":1742346960000,"open":12331.575,"high":12331.576,"low":12328.794,"close":12329.656,"volume":0.5508000254631042},{"timestamp":1742347020000,"open":12329.657,"high":12329.657,"low":12326.977,"close":12327.839,"volume":0.3402000069618225},{"timestamp":1742347080000,"open":12329.293,"high":12329.293,"low":12322.253,"close":12326.614,"volume":1.5022000074386597},{"timestamp":1742347140000,"open":12326.387,"high":12326.75,"low":12321.164,"close":12323.116,"volume":1.6739000082015991},{"timestamp":1742347200000,"open":12323.116,"high":12325.171,"low":12323.115,"close":12325.17,"volume":0.5655999779701233},{"timestamp":1742347260000,"open":12325.17,"high":12327.462,"low":12323.261,"close":12326.894,"volume":1.2350000143051147},{"timestamp":1742347320000,"open":12326.895,"high":12331.47,"low":12325.906,"close":12330.389,"volume":4.944200038909912},{"timestamp":1742347380000,"open":12330.388,"high":12331.775,"low":12326.56,"close":12330.67,"volume":4.47599983215332},{"timestamp":1742347440000,"open":12330.671,"high":12330.975,"low":12326.12,"close":12326.391,"volume":1.9753999710083008},{"timestamp":1742347500000,"open":12326.392,"high":12331.537,"low":12326.051,"close":12331.197,"volume":1.5443999767303467},{"timestamp":1742347560000,"open":12330.893,"high":12333.015,"low":12326.017,"close":12326.017,"volume":1.1610000133514404},{"timestamp":1742347620000,"open":12325.292,"high":12330.791,"low":12323.828,"close":12329.753,"volume":0.942300021648407},{"timestamp":1742347680000,"open":12329.754,"high":12334.629,"low":12327.21,"close":12332.347,"volume":3.9251999855041504},{"timestamp":1742347740000,"open":12331.701,"high":12332.807,"low":12329.236,"close":12330.384,"volume":7.592599868774414},{"timestamp":1742347800000,"open":12330.383,"high":12331.129,"low":12324.036,"close":12325.887,"volume":5.781899929046631},{"timestamp":1742347860000,"open":12325.887,"high":12326.778,"low":12321.706,"close":12322.844,"volume":11.100899696350098},{"timestamp":1742347920000,"open":12322.234,"high":12322.844,"low":12317.195,"close":12322.228,"volume":4.829500198364258},{"timestamp":1742347980000,"open":12322.127,"high":12324.453,"low":12318.459,"close":12323.218,"volume":2.00570011138916},{"timestamp":1742348040000,"open":12323.217,"high":12323.945,"low":12319.787,"close":12322.127,"volume":1.0321999788284302},{"timestamp":1742348100000,"open":12322.128,"high":12329.294,"low":12320.31,"close":12326.168,"volume":1.0003000497817993},{"timestamp":1742348160000,"open":12325.804,"high":12330.582,"low":12325.296,"close":12330.418,"volume":1.083899974822998},{"timestamp":1742348220000,"open":12329.705,"high":12332.231,"low":12323.987,"close":12326.662,"volume":2.3380000591278076},{"timestamp":1742348280000,"open":12325.984,"high":12328.184,"low":12324.583,"close":12326.522,"volume":2.0587000846862793},{"timestamp":1742348340000,"open":12326.725,"high":12330.141,"low":12324.812,"close":12326.794,"volume":2.4272000789642334},{"timestamp":1742348400000,"open":12326.793,"high":12328.087,"low":12318.018,"close":12319.742,"volume":6.257199764251709},{"timestamp":1742348460000,"open":12319.708,"high":12320.528,"low":12316.917,"close":12317.291,"volume":7.408199787139893},{"timestamp":1742348520000,"open":12317.256,"high":12318.583,"low":12313.006,"close":12315.103,"volume":4.303500175476074},{"timestamp":1742348580000,"open":12315.543,"high":12317.761,"low":12311.619,"close":12311.983,"volume":4.3607001304626465},{"timestamp":1742348640000,"open":12311.983,"high":12317.546,"low":12311.745,"close":12315.368,"volume":4.277699947357178},{"timestamp":1742348700000,"open":12315.367,"high":12318.75,"low":12313.542,"close":12316.677,"volume":5.096799850463867},{"timestamp":1742348760000,"open":12315.223,"high":12316.313,"low":12313.406,"close":12316.187,"volume":3.5062999725341797},{"timestamp":1742348820000,"open":12316.187,"high":12322.021,"low":12315.096,"close":12318.41,"volume":2.7732999324798584},{"timestamp":1742348880000,"open":12318.41,"high":12321.389,"low":12316.926,"close":12318.018,"volume":4.1346001625061035},{"timestamp":1742348940000,"open":12318.018,"high":12319.419,"low":12315.716,"close":12316.123,"volume":4.326099872589111},{"timestamp":1742349000000,"open":12316.496,"high":12318.251,"low":12314.25,"close":12315.965,"volume":3.6298000812530518},{"timestamp":1742349060000,"open":12315.966,"high":12315.966,"low":12311.138,"close":12311.206,"volume":4.9842000007629395},{"timestamp":1742349120000,"open":12312.661,"high":12314.734,"low":12308.78,"close":12309.506,"volume":3.266200065612793},{"timestamp":1742349180000,"open":12309.87,"high":12313.243,"low":12306.243,"close":12308.679,"volume":2.487799882888794},{"timestamp":1742349240000,"open":12309.321,"high":12309.679,"low":12304.756,"close":12307.411,"volume":3.0434000492095947},{"timestamp":1742349300000,"open":12307.411,"high":12307.64,"low":12303.936,"close":12306.109,"volume":3.0406999588012695},{"timestamp":1742349360000,"open":12306.109,"high":12309.929,"low":12303.594,"close":12309.338,"volume":3.034600019454956},{"timestamp":1742349420000,"open":12309.338,"high":12315.726,"low":12306.994,"close":12315.395,"volume":3.8469998836517334},{"timestamp":1742349480000,"open":12315.033,"high":12318.54,"low":12314.152,"close":12318.182,"volume":4.098299980163574},{"timestamp":1742349540000,"open":12318.183,"high":12321.778,"low":12317.287,"close":12319.723,"volume":4.614500045776367},{"timestamp":1742349600000,"open":12319.723,"high":12322.155,"low":12317.567,"close":12321.308,"volume":2.1572999954223633},{"timestamp":1742349660000,"open":12320.582,"high":12324.933,"low":12319.481,"close":12324.933,"volume":0.4885999858379364},{"timestamp":1742349720000,"open":12324.205,"high":12325.888,"low":12322.616,"close":12325.669,"volume":0.7208999991416931},{"timestamp":1742349780000,"open":12325.669,"high":12325.737,"low":12321.264,"close":12322.452,"volume":0.6371999979019165},{"timestamp":1742349840000,"open":12322.554,"high":12325.897,"low":12320.936,"close":12323.945,"volume":0.5669999718666077},{"timestamp":1742349900000,"open":12323.944,"high":12328.426,"low":12323.944,"close":12326.973,"volume":0.5885999798774719},{"timestamp":1742349960000,"open":12326.972,"high":12331.993,"low":12326.972,"close":12327.35,"volume":1.1852999925613403},{"timestamp":1742350020000,"open":12328.44,"high":12328.441,"low":12323.716,"close":12327.476,"volume":0.4293000102043152},{"timestamp":1742350080000,"open":12326.022,"high":12328.204,"low":12325.887,"close":12328.068,"volume":0.4616999924182892},{"timestamp":1742350140000,"open":12326.251,"high":12329.294,"low":12326.25,"close":12328.068,"volume":0.39419999718666077},{"timestamp":1742350200000,"open":12327.704,"high":12335.336,"low":12327.704,"close":12331.338,"volume":0.25110000371932983},{"timestamp":1742350260000,"open":12331.701,"high":12337.152,"low":12331.337,"close":12335.336,"volume":0.3240000009536743},{"timestamp":1742350320000,"open":12334.609,"high":12338.969,"low":12334.244,"close":12335.573,"volume":0.2524000108242035},{"timestamp":1742350380000,"open":12335.21,"high":12335.573,"low":12331.212,"close":12331.939,"volume":0.23759999871253967},{"timestamp":1742350440000,"open":12331.938,"high":12331.939,"low":12326.487,"close":12328.304,"volume":0.43470001220703125},{"timestamp":1742350500000,"open":12328.304,"high":12331.939,"low":12325.235,"close":12325.642,"volume":0.3240000009536743},{"timestamp":1742350560000,"open":12327.459,"high":12327.459,"low":12323.783,"close":12327.051,"volume":0.24969999492168427},{"timestamp":1742350620000,"open":12326.326,"high":12327.187,"low":12324.76,"close":12324.76,"volume":0.33480000495910645},{"timestamp":1742350680000,"open":12324.761,"high":12326.577,"low":12324.034,"close":12326.101,"volume":0.3522999882698059},{"timestamp":1742350740000,"open":12326.102,"high":12326.102,"low":12323.559,"close":12324.285,"volume":0.3441999852657318},{"timestamp":1742350800000,"open":12324.286,"high":12324.286,"low":12321.732,"close":12322.096,"volume":0.38339999318122864},{"timestamp":1742350860000,"open":12322.096,"high":12322.097,"low":12318.101,"close":12319.916,"volume":0.6574000120162964},{"timestamp":1742350920000,"open":12319.916,"high":12320.28,"low":12318.1,"close":12318.463,"volume":0.3644999861717224},{"timestamp":1742350980000,"open":12318.463,"high":12319.553,"low":12314.831,"close":12316.647,"volume":0.1242000013589859},{"timestamp":1742351040000,"open":12316.647,"high":12316.648,"low":12314.468,"close":12315.922,"volume":0.1281999945640564},{"timestamp":1742351100000,"open":12314.831,"high":12319.652,"low":12314.469,"close":12319.245,"volume":0.5196999907493591},{"timestamp":1742351160000,"open":12319.245,"high":12319.38,"low":12312.706,"close":12314.339,"volume":0.211899995803833},{"timestamp":1742351220000,"open":12314.575,"high":12316.833,"low":12313.79,"close":12316.018,"volume":0.6560999751091003},{"timestamp":1742351280000,"open":12316.832,"high":12320.062,"low":12315.292,"close":12318.973,"volume":0.20520000159740448},{"timestamp":1742351340000,"open":12317.157,"high":12319.38,"low":12316.973,"close":12316.973,"volume":0.22679999470710754},{"timestamp":1742351400000,"open":12317.335,"high":12322.333,"low":12313.592,"close":12322.333,"volume":0.8180999755859375},{"timestamp":1742351460000,"open":12322.334,"high":12325.695,"low":12319.927,"close":12325.695,"volume":0.3779999911785126},{"timestamp":1742351520000,"open":12326.421,"high":12336.997,"low":12324.697,"close":12334.818,"volume":0.49950000643730164},{"timestamp":1742351580000,"open":12336.997,"high":12340.257,"low":12332.992,"close":12338.441,"volume":0.2754000127315521},{"timestamp":1742351640000,"open":12338.44,"high":12338.441,"low":12330.086,"close":12332.993,"volume":0.5508000254631042},{"timestamp":1742351700000,"open":12330.086,"high":12332.993,"low":12326.817,"close":12327.544,"volume":0.5479999780654907},{"timestamp":1742351760000,"open":12327.545,"high":12332.99,"low":12327.42,"close":12332.626,"volume":0.4521999955177307},{"timestamp":1742351820000,"open":12332.626,"high":12335.532,"low":12332.626,"close":12335.135,"volume":0.5260000228881836},{"timestamp":1742351880000,"open":12335.135,"high":12339.129,"low":12334.409,"close":12338.766,"volume":0.7563999891281128},{"timestamp":1742351940000,"open":12338.766,"high":12343.486,"low":12338.766,"close":12340.58,"volume":0.6122000217437744},{"timestamp":1742352000000,"open":12340.581,"high":12343.486,"low":12338.04,"close":12340.58,"volume":0.5870000123977661},{"timestamp":1742352060000,"open":12340.58,"high":12347.117,"low":12340.58,"close":12343.474,"volume":0.4320000112056732},{"timestamp":1742352120000,"open":12343.474,"high":12349.113,"low":12343.371,"close":12349.113,"volume":0.6696000099182129},{"timestamp":1742352180000,"open":12348.749,"high":12350.666,"low":12346.571,"close":12349.577,"volume":0.8483999967575073},{"timestamp":1742352240000,"open":12349.94,"high":12360.109,"low":12349.212,"close":12357.567,"volume":0.6546000242233276},{"timestamp":1742352300000,"open":12358.655,"high":12360.471,"low":12357.566,"close":12359.746,"volume":0.7990000247955322},{"timestamp":1742352360000,"open":12360.472,"high":12363.74,"low":12356.397,"close":12357.157,"volume":1.323799967765808},{"timestamp":1742352420000,"open":12357.089,"high":12361.947,"low":12356.363,"close":12361.914,"volume":0.8794000148773193},{"timestamp":1742352480000,"open":12361.811,"high":12367.259,"low":12361.084,"close":12365.489,"volume":1.498900055885315},{"timestamp":1742352540000,"open":12365.125,"high":12366.215,"low":12362.583,"close":12363.309,"volume":0.8483999967575073},{"timestamp":1742352600000,"open":12364.036,"high":12364.342,"low":12361.414,"close":12362.604,"volume":1.0302000045776367},{"timestamp":1742352660000,"open":12362.401,"high":12363.491,"low":12357.883,"close":12358.188,"volume":1.1311999559402466},{"timestamp":1742352720000,"open":12358.916,"high":12359.086,"low":12356.033,"close":12358.121,"volume":1.3184000253677368},{"timestamp":1742352780000,"open":12358.12,"high":12360.8,"low":12356.283,"close":12359.269,"volume":1.7776000499725342},{"timestamp":1742352840000,"open":12360.493,"high":12360.494,"low":12356.021,"close":12356.021,"volume":1.4947999715805054},{"timestamp":1742352900000,"open":12356.747,"high":12358.062,"low":12352.958,"close":12353.978,"volume":1.0706000328063965},{"timestamp":1742352960000,"open":12355.794,"high":12360.256,"low":12354.705,"close":12356.691,"volume":1.9594000577926636},{"timestamp":1742353020000,"open":12356.691,"high":12359.269,"low":12356.691,"close":12358.711,"volume":1.1311999559402466},{"timestamp":1742353080000,"open":12358.779,"high":12358.779,"low":12353.716,"close":12353.82,"volume":0.7675999999046326},{"timestamp":1742353140000,"open":12353.853,"high":12357.189,"low":12352.764,"close":12356.485,"volume":1.3533999919891357},{"timestamp":1742353200000,"open":12356.848,"high":12361.344,"low":12356.848,"close":12359.949,"volume":2.161400079727173},{"timestamp":1742353260000,"open":12359.585,"high":12361.504,"low":12355.726,"close":12357.996,"volume":1.555400013923645},{"timestamp":1742353320000,"open":12357.621,"high":12357.781,"low":12351.312,"close":12352.765,"volume":1.4543999433517456},{"timestamp":1742353380000,"open":12352.401,"high":12353.696,"low":12350.222,"close":12353.128,"volume":1.292799949645996},{"timestamp":1742353440000,"open":12353.128,"high":12353.424,"low":12346.16,"close":12348.339,"volume":1.292799949645996},{"timestamp":1742353500000,"open":12347.249,"high":12353.424,"low":12347.249,"close":12352.696,"volume":0.995199978351593},{"timestamp":1742353560000,"open":12351.97,"high":12357.419,"low":12349.792,"close":12355.239,"volume":0.8888000249862671},{"timestamp":1742353620000,"open":12356.329,"high":12359.665,"low":12355.965,"close":12357.781,"volume":0.8888000249862671},{"timestamp":1742353680000,"open":12357.781,"high":12360.029,"low":12357.781,"close":12358.144,"volume":1.5351999998092651},{"timestamp":1742353740000,"open":12358.212,"high":12358.213,"low":12354.58,"close":12356.328,"volume":0.8483999967575073},{"timestamp":1742353800000,"open":12357.419,"high":12358.144,"low":12356.328,"close":12358.144,"volume":0.4848000109195709},{"timestamp":1742353860000,"open":12358.145,"high":12358.145,"low":12354.513,"close":12356.329,"volume":1.555400013923645},{"timestamp":1742353920000,"open":12357.782,"high":12360.029,"low":12355.307,"close":12359.96,"volume":1.3938000202178955},{"timestamp":1742353980000,"open":12360.688,"high":12362.935,"low":12356.42,"close":12357.147,"volume":1.1311999559402466},{"timestamp":1742354040000,"open":12356.421,"high":12358.599,"low":12355.784,"close":12356.987,"volume":1.7977999448776245},{"timestamp":1742354100000,"open":12356.986,"high":12357.054,"low":12352.116,"close":12354.987,"volume":1.4804999828338623},{"timestamp":1742354160000,"open":12354.259,"high":12355.712,"low":12350.648,"close":12351.386,"volume":0.8392999768257141},{"timestamp":1742354220000,"open":12351.419,"high":12359.673,"low":12350.978,"close":12357.765,"volume":1.1577999591827393},{"timestamp":1742354280000,"open":12357.73,"high":12363.635,"low":12356.676,"close":12359.729,"volume":2.2039999961853027},{"timestamp":1742354340000,"open":12359.728,"high":12362.716,"low":12359.047,"close":12360.864,"volume":0.4562999904155731},{"timestamp":1742354400000,"open":12360.864,"high":12362.783,"low":12357.232,"close":12359.5,"volume":1.028499960899353},{"timestamp":1742354460000,"open":12359.135,"high":12363.164,"low":12357.352,"close":12358.337,"volume":1.128100037574768},{"timestamp":1742354520000,"open":12357.609,"high":12361.075,"low":12356.419,"close":12358.237,"volume":0.8396000266075134},{"timestamp":1742354580000,"open":12356.784,"high":12359.679,"low":12356.419,"close":12358.952,"volume":0.5303999781608582},{"timestamp":1742354640000,"open":12358.951,"high":12360.666,"low":12357.337,"close":12358.792,"volume":0.6650999784469604},{"timestamp":1742354700000,"open":12357.337,"high":12358.937,"low":12355.52,"close":12357.119,"volume":0.9096999764442444},{"timestamp":1742354760000,"open":12358.572,"high":12358.572,"low":12350.919,"close":12353.551,"volume":0.8867999911308289},{"timestamp":1742354820000,"open":12353.551,"high":12361.41,"low":12353.551,"close":12361.41,"volume":0.8422999978065491},{"timestamp":1742354880000,"open":12359.957,"high":12362.351,"low":12357.187,"close":12359.192,"volume":1.216599941253662},{"timestamp":1742354940000,"open":12359.193,"high":12359.193,"low":12353.187,"close":12354.469,"volume":1.948099970817566},{"timestamp":1742355000000,"open":12354.47,"high":12354.47,"low":12351.37,"close":12351.734,"volume":1.312600016593933},{"timestamp":1742355060000,"open":12352.957,"high":12355.084,"low":12351.733,"close":12354.122,"volume":2.226099967956543},{"timestamp":1742355120000,"open":12354.122,"high":12356.337,"low":12354.087,"close":12356.269,"volume":0.6988999843597412},{"timestamp":1742355180000,"open":12355.905,"high":12358.086,"low":12355.905,"close":12356.269,"volume":0.7167999744415283},{"timestamp":1742355240000,"open":12356.268,"high":12357.134,"low":12354.451,"close":12355.317,"volume":0.6762999892234802},{"timestamp":1742355300000,"open":12355.316,"high":12357.134,"low":12353.616,"close":12355.468,"volume":1.4186999797821045},{"timestamp":1742355360000,"open":12355.467,"high":12357.855,"low":12354.583,"close":12356.401,"volume":2.0467000007629395},{"timestamp":1742355420000,"open":12356.401,"high":12357.217,"low":12354.22,"close":12357.217,"volume":1.628999948501587},{"timestamp":1742355480000,"open":12357.217,"high":12357.217,"low":12350.314,"close":12352.495,"volume":0.5965999960899353},{"timestamp":1742355540000,"open":12352.495,"high":12353.733,"low":12349.93,"close":12353.336,"volume":0.7085999846458435},{"timestamp":1742355600000,"open":12353.37,"high":12354.482,"low":12350.931,"close":12352.17,"volume":1.6779999732971191},{"timestamp":1742355660000,"open":12352.17,"high":12354.497,"low":12352.169,"close":12353.589,"volume":0.6668999791145325},{"timestamp":1742355720000,"open":12353.588,"high":12358.284,"low":12352.101,"close":12357.556,"volume":0.7312999963760376},{"timestamp":1742355780000,"open":12357.557,"high":12358.864,"low":12355.041,"close":12356.387,"volume":0.5142999887466431},{"timestamp":1742355840000,"open":12356.388,"high":12359.101,"low":12353.291,"close":12355.105,"volume":0.40630000829696655},{"timestamp":1742355900000,"open":12353.65,"high":12359.067,"low":12352.679,"close":12357.251,"volume":0.5979999899864197},{"timestamp":1742355960000,"open":12358.34,"high":12362.769,"low":12358.217,"close":12360.253,"volume":0.4036000072956085},{"timestamp":1742356020000,"open":12360.151,"high":12360.151,"low":12355.19,"close":12359.866,"volume":0.732200026512146},{"timestamp":1742356080000,"open":12359.14,"high":12362.171,"low":12359.14,"close":12359.867,"volume":2.007999897003174},{"timestamp":1742356140000,"open":12359.866,"high":12361.241,"low":12359.843,"close":12360.354,"volume":2.38919997215271},{"timestamp":1742356200000,"open":12360.355,"high":12362.682,"low":12358.311,"close":12361.228,"volume":1.3581000566482544},{"timestamp":1742356260000,"open":12361.262,"high":12363.714,"low":12360.966,"close":12360.966,"volume":1.6282999515533447},{"timestamp":1742356320000,"open":12360.967,"high":12363.839,"low":12360.967,"close":12363.839,"volume":1.3969000577926636},{"timestamp":1742356380000,"open":12363.839,"high":12367.779,"low":12363.395,"close":12365.064,"volume":1.309000015258789},{"timestamp":1742356440000,"open":12364.338,"high":12367.506,"low":12364.338,"close":12365.383,"volume":2.9105000495910645},{"timestamp":1742356500000,"open":12364.906,"high":12368.676,"low":12364.906,"close":12367.928,"volume":1.5328999757766724},{"timestamp":1742356560000,"open":12367.928,"high":12372.697,"low":12367.008,"close":12367.416,"volume":3.3331000804901123},{"timestamp":1742356620000,"open":12367.417,"high":12368.859,"low":12364.34,"close":12364.694,"volume":3.550100088119507},{"timestamp":1742356680000,"open":12364.83,"high":12366.055,"low":12361.368,"close":12363.411,"volume":2.0576999187469482},{"timestamp":1742356740000,"open":12363.41,"high":12365.612,"low":12361.23,"close":12361.457,"volume":2.4309000968933105},{"timestamp":1742356800000,"open":12359.64,"high":12361.296,"low":12354.711,"close":12357.353,"volume":2.4286999702453613},{"timestamp":1742356860000,"open":12357.319,"high":12357.557,"low":12350.289,"close":12352.161,"volume":1.9132000207901},{"timestamp":1742356920000,"open":12352.525,"high":12353.976,"low":12349.347,"close":12352.532,"volume":0.9957000017166138},{"timestamp":1742356980000,"open":12352.566,"high":12353.157,"low":12347.688,"close":12351.145,"volume":0.8655999898910522},{"timestamp":1742357040000,"open":12349.073,"high":12354.48,"low":12348.801,"close":12350.978,"volume":0.5978999733924866},{"timestamp":1742357100000,"open":12350.944,"high":12353.426,"low":12346.335,"close":12348.299,"volume":1.5786999464035034},{"timestamp":1742357160000,"open":12348.299,"high":12349.013,"low":12345.493,"close":12347.538,"volume":1.9223999977111816},{"timestamp":1742357220000,"open":12347.606,"high":12348.547,"low":12346.698,"close":12347.548,"volume":0.9010000228881836},{"timestamp":1742357280000,"open":12347.481,"high":12348.307,"low":12342.464,"close":12345.079,"volume":1.9809999465942383},{"timestamp":1742357340000,"open":12343.625,"high":12348.771,"low":12342.746,"close":12347.589,"volume":2.016900062561035},{"timestamp":1742357400000,"open":12347.623,"high":12348.064,"low":12343.665,"close":12347.419,"volume":2.6266000270843506},{"timestamp":1742357460000,"open":12347.896,"high":12349.087,"low":12346.567,"close":12349.087,"volume":1.3732000589370728},{"timestamp":1742357520000,"open":12348.645,"high":12349.757,"low":12344.495,"close":12349.135,"volume":1.5813000202178955},{"timestamp":1742357580000,"open":12349.1,"high":12355.505,"low":12348.16,"close":12353.687,"volume":1.555400013923645},{"timestamp":1742357640000,"open":12352.233,"high":12353.391,"low":12346.778,"close":12349.04,"volume":1.0504000186920166},{"timestamp":1742357700000,"open":12349.515,"high":12350.549,"low":12343.21,"close":12346.054,"volume":1.1958999633789062},{"timestamp":1742357760000,"open":12346.223,"high":12347.96,"low":12343.35,"close":12346.689,"volume":0.7918999791145325},{"timestamp":1742357820000,"open":12346.689,"high":12348.37,"low":12345.941,"close":12347.315,"volume":0.8521999716758728},{"timestamp":1742357880000,"open":12347.042,"high":12351.075,"low":12346.499,"close":12351.075,"volume":0.5049999952316284},{"timestamp":1742357940000,"open":12350.712,"high":12353.419,"low":12350.694,"close":12352.158,"volume":0.7878000140190125},{"timestamp":1742358000000,"open":12352.192,"high":12353.779,"low":12350.987,"close":12351.441,"volume":1.0504000186920166},{"timestamp":1742358060000,"open":12351.611,"high":12354.723,"low":12351.577,"close":12353.419,"volume":0.5103999972343445},{"timestamp":1742358120000,"open":12353.418,"high":12355.1,"low":12353.045,"close":12354.963,"volume":1.0908000469207764},{"timestamp":1742358180000,"open":12355.099,"high":12355.848,"low":12353.688,"close":12355.265,"volume":0.7271999716758728},{"timestamp":1742358240000,"open":12355.367,"high":12355.401,"low":12351.595,"close":12353.331,"volume":0.7325999736785889},{"timestamp":1742358300000,"open":12353.332,"high":12353.434,"low":12351.799,"close":12353.433,"volume":0.5655999779701233},{"timestamp":1742358360000,"open":12353.797,"high":12355.706,"low":12352.006,"close":12354.876,"volume":0.7675999999046326},{"timestamp":1742358420000,"open":12354.606,"high":12355.08,"low":12348.944,"close":12351.616,"volume":2.2219998836517334},{"timestamp":1742358480000,"open":12351.514,"high":12351.853,"low":12347.364,"close":12347.365,"volume":1.5351999998092651},{"timestamp":1742358540000,"open":12347.568,"high":12349.784,"low":12344.443,"close":12347.538,"volume":2.044300079345703},{"timestamp":1742358600000,"open":12347.538,"high":12349.352,"low":12346.825,"close":12348.775,"volume":1.9392000436782837},{"timestamp":1742358660000,"open":12348.707,"high":12349.455,"low":12348.163,"close":12348.978,"volume":0.8220999836921692},{"timestamp":1742358720000,"open":12348.979,"high":12349.353,"low":12346.01,"close":12348.591,"volume":2.464600086212158},{"timestamp":1742358780000,"open":12348.693,"high":12349.508,"low":12346.588,"close":12348.262,"volume":2.474100112915039},{"timestamp":1742358840000,"open":12348.262,"high":12348.262,"low":12343.796,"close":12345.218,"volume":2.833400011062622},{"timestamp":1742358900000,"open":12345.116,"high":12348.334,"low":12343.462,"close":12348.265,"volume":1.7425999641418457},{"timestamp":1742358960000,"open":12348.334,"high":12350.369,"low":12348.299,"close":12348.826,"volume":0.9291999936103821},{"timestamp":1742359020000,"open":12348.825,"high":12350.195,"low":12346.607,"close":12347.83,"volume":2.4495999813079834},{"timestamp":1742359080000,"open":12347.83,"high":12350.158,"low":12346.161,"close":12347.385,"volume":1.636199951171875},{"timestamp":1742359140000,"open":12347.384,"high":12349.339,"low":12344.418,"close":12344.418,"volume":1.7170000076293945},{"timestamp":1742359200000,"open":12344.418,"high":12345.121,"low":12342.599,"close":12342.668,"volume":2.807800054550171},{"timestamp":1742359260000,"open":12342.668,"high":12346.207,"low":12342.668,"close":12343.313,"volume":2.5653998851776123},{"timestamp":1742359320000,"open":12343.312,"high":12346.276,"low":12343.041,"close":12345.975,"volume":1.7776000499725342},{"timestamp":1742359380000,"open":12345.976,"high":12350.428,"low":12344.651,"close":12349.007,"volume":1.7977999448776245},{"timestamp":1742359440000,"open":12349.006,"high":12350.46,"low":12347.565,"close":12349.438,"volume":0.8686000108718872},{"timestamp":1742359500000,"open":12348.347,"high":12349.621,"low":12346.669,"close":12347.109,"volume":1.555400013923645},{"timestamp":1742359560000,"open":12346.747,"high":12348.37,"low":12346.712,"close":12348.279,"volume":0.9696000218391418},{"timestamp":1742359620000,"open":12348.279,"high":12349.37,"low":12346.373,"close":12348.905,"volume":1.9190000295639038},{"timestamp":1742359680000,"open":12349.007,"high":12353.215,"low":12348.123,"close":12352.851,"volume":1.4342000484466553},{"timestamp":1742359740000,"open":12352.851,"high":12354.512,"low":12352.168,"close":12354.365,"volume":1.3938000202178955},{"timestamp":1742359800000,"open":12354.603,"high":12357.901,"low":12352.88,"close":12357.63,"volume":1.2524000406265259},{"timestamp":1742359860000,"open":12357.265,"high":12359.289,"low":12355.596,"close":12357.992,"volume":1.312999963760376},{"timestamp":1742359920000,"open":12358.027,"high":12358.027,"low":12356.504,"close":12357.698,"volume":0.8080000281333923},{"timestamp":1742359980000,"open":12356.605,"high":12358.547,"low":12355.888,"close":12357.398,"volume":1.312999963760376},{"timestamp":1742360040000,"open":12357.193,"high":12360.376,"low":12356.072,"close":12360.308,"volume":1.1311999559402466},{"timestamp":1742360100000,"open":12360.307,"high":12360.307,"low":12352.59,"close":12355.002,"volume":1.1715999841690063},{"timestamp":1742360160000,"open":12355.036,"high":12359.661,"low":12352.419,"close":12356.591,"volume":1.6201000213623047},{"timestamp":1742360220000,"open":12356.694,"high":12360.079,"low":12354.378,"close":12359.647,"volume":1.6967999935150146},{"timestamp":1742360280000,"open":12360.012,"high":12362.993,"low":12358.207,"close":12362.755,"volume":1.4140000343322754},{"timestamp":1742360340000,"open":12362.483,"high":12364.575,"low":12360.36,"close":12363.483,"volume":1.3574999570846558},{"timestamp":1742360400000,"open":12363.119,"high":12366.671,"low":12361.055,"close":12366.079,"volume":1.4733999967575073},{"timestamp":1742360460000,"open":12365.944,"high":12369.366,"low":12364.399,"close":12364.865,"volume":2.5250000953674316},{"timestamp":1742360520000,"open":12365.068,"high":12367.313,"low":12363.852,"close":12367.041,"volume":2.8684000968933105},{"timestamp":1742360580000,"open":12366.633,"high":12367.917,"low":12364.865,"close":12366.192,"volume":1.878600001335144},{"timestamp":1742360640000,"open":12365.716,"high":12367.782,"low":12363.492,"close":12363.866,"volume":2.0401999950408936},{"timestamp":1742360700000,"open":12363.503,"high":12366.535,"low":12362.378,"close":12366.172,"volume":1.3736000061035156},{"timestamp":1742360760000,"open":12365.809,"high":12366.173,"low":12363.743,"close":12365.707,"volume":1.6563999652862549},{"timestamp":1742360820000,"open":12365.707,"high":12367.161,"low":12364.253,"close":12366.069,"volume":1.5351999998092651},{"timestamp":1742360880000,"open":12366.07,"high":12371.645,"low":12365.238,"close":12370.567,"volume":2.3271000385284424},{"timestamp":1742360940000,"open":12369.817,"high":12373.747,"low":12367.919,"close":12372.408,"volume":1.277999997138977},{"timestamp":1742361000000,"open":12370.59,"high":12373.862,"low":12370.59,"close":12373.011,"volume":1.1958999633789062},{"timestamp":1742361060000,"open":12373.011,"high":12379.293,"low":12372.125,"close":12377.874,"volume":2.444200038909912},{"timestamp":1742361120000,"open":12377.738,"high":12384.188,"low":12377.509,"close":12382.712,"volume":2.2219998836517334},{"timestamp":1742361180000,"open":12381.985,"high":12382.643,"low":12376.873,"close":12377.963,"volume":1.2568999528884888},{"timestamp":1742361240000,"open":12379.053,"high":12379.053,"low":12375.487,"close":12375.795,"volume":1.392699956893921},{"timestamp":1742361300000,"open":12373.614,"high":12375.784,"low":12371.98,"close":12373.888,"volume":1.9958000183105469},{"timestamp":1742361360000,"open":12373.718,"high":12380.565,"low":12373.238,"close":12379.042,"volume":1.4140000343322754},{"timestamp":1742361420000,"open":12378.815,"high":12379.339,"low":12375.101,"close":12375.272,"volume":1.3574999570846558},{"timestamp":1742361480000,"open":12375.272,"high":12377.452,"low":12374.103,"close":12374.898,"volume":1.312999963760376},{"timestamp":1742361540000,"open":12374.693,"high":12376.906,"low":12373.591,"close":12375.863,"volume":1.3859000205993652},{"timestamp":1742361600000,"open":12374.408,"high":12378.361,"low":12373.681,"close":12376.77,"volume":1.2201999425888062},{"timestamp":1742361660000,"open":12376.907,"high":12378.725,"low":12373.135,"close":12373.272,"volume":1.1109999418258667},{"timestamp":1742361720000,"open":12372.908,"high":12373.999,"low":12369.024,"close":12371.795,"volume":2.7353999614715576},{"timestamp":1742361780000,"open":12373.25,"high":12373.25,"low":12368.5,"close":12371.5,"volume":1.6456999778747559},{"timestamp":1742361840000,"open":12371.568,"high":12374.749,"low":12371.547,"close":12373.227,"volume":2.0604000091552734},{"timestamp":1742361900000,"open":12372.501,"high":12374.318,"low":12370.866,"close":12371.593,"volume":2.529099941253662},{"timestamp":1742361960000,"open":12371.23,"high":12374.727,"low":12371.093,"close":12372.546,"volume":2.767400026321411},{"timestamp":1742362020000,"open":12371.094,"high":12376.51,"low":12371.094,"close":12376.078,"volume":1.035599946975708},{"timestamp":1742362080000,"open":12375.714,"high":12375.714,"low":12371.593,"close":12372.82,"volume":2.4245998859405518},{"timestamp":1742362140000,"open":12372.819,"high":12374.41,"low":12370.865,"close":12371.366,"volume":1.7283999919891357},{"timestamp":1742362200000,"open":12371.366,"high":12375.818,"low":12365.55,"close":12372.228,"volume":2.6486001014709473},{"timestamp":1742362260000,"open":12372.229,"high":12376.589,"low":12371.229,"close":12371.957,"volume":1.825600028038025},{"timestamp":1742362320000,"open":12372.684,"high":12376.225,"low":12370.479,"close":12374.544,"volume":1.7216999530792236},{"timestamp":1742362380000,"open":12374.181,"high":12378.724,"low":12374.181,"close":12377.713,"volume":1.312999963760376},{"timestamp":1742362440000,"open":12377.906,"high":12384.416,"low":12377.407,"close":12381.143,"volume":1.7305999994277954},{"timestamp":1742362500000,"open":12381.508,"high":12387.754,"low":12380.155,"close":12383.03,"volume":3.2076001167297363},{"timestamp":1742362560000,"open":12380.849,"high":12386.675,"low":12376.498,"close":12384.132,"volume":3.462599992752075},{"timestamp":1742362620000,"open":12384.131,"high":12391.22,"low":12383.006,"close":12384.301,"volume":4.784599781036377},{"timestamp":1742362680000,"open":12385.029,"high":12388.731,"low":12378.779,"close":12379.836,"volume":2.8736000061035156},{"timestamp":1742362740000,"open":12379.496,"high":12381.905,"low":12373.511,"close":12374.703,"volume":3.4251999855041504},{"timestamp":1742362800000,"open":12374.906,"high":12375.656,"low":12368.168,"close":12371.202,"volume":2.664900064468384},{"timestamp":1742362860000,"open":12371.202,"high":12373.02,"low":12360.364,"close":12361.92,"volume":2.7365000247955322},{"timestamp":1742362920000,"open":12361.92,"high":12371.781,"low":12360.217,"close":12371.781,"volume":2.7223000526428223},{"timestamp":1742362980000,"open":12371.519,"high":12374.86,"low":12366.806,"close":12366.806,"volume":1.8624999523162842},{"timestamp":1742363040000,"open":12367.17,"high":12368.658,"low":12363.796,"close":12366.35,"volume":1.9807000160217285},{"timestamp":1742363100000,"open":12365.988,"high":12372.976,"low":12365.988,"close":12371.851,"volume":2.1812000274658203},{"timestamp":1742363160000,"open":12372.577,"high":12376.939,"low":12369.635,"close":12375.532,"volume":1.8287999629974365},{"timestamp":1742363220000,"open":12375.532,"high":12376.315,"low":12369.956,"close":12370.5,"volume":3.615799903869629},{"timestamp":1742363280000,"open":12370.296,"high":12374.476,"low":12367.945,"close":12372.955,"volume":3.333199977874756},{"timestamp":1742363340000,"open":12373.124,"high":12376.272,"low":12370.819,"close":12376.271,"volume":2.4672999382019043},{"timestamp":1742363400000,"open":12375.544,"high":12378.588,"low":12373.864,"close":12375.909,"volume":1.5999000072479248},{"timestamp":1742363460000,"open":12376.272,"high":12377.838,"low":12371.683,"close":12377.53,"volume":3.696700096130371},{"timestamp":1742363520000,"open":12377.496,"high":12383.538,"low":12377.393,"close":12382.765,"volume":7.736599922180176},{"timestamp":1742363580000,"open":12383.242,"high":12386.97,"low":12381.003,"close":12382.286,"volume":7.1305999755859375},{"timestamp":1742363640000,"open":12382.458,"high":12389.513,"low":12381.753,"close":12387.694,"volume":4.706600189208984},{"timestamp":1742363700000,"open":12387.389,"high":12393.059,"low":12383.481,"close":12385.15,"volume":5.4741997718811035},{"timestamp":1742363760000,"open":12385.184,"high":12390.945,"low":12384.991,"close":12387.753,"volume":5.922699928283691},{"timestamp":1742363820000,"open":12388.434,"high":12391.706,"low":12386.037,"close":12388.73,"volume":5.817599773406982},{"timestamp":1742363880000,"open":12388.934,"high":12391.423,"low":12385.604,"close":12390.422,"volume":3.4665000438690186},{"timestamp":1742363940000,"open":12390.32,"high":12390.923,"low":12383.252,"close":12388.445,"volume":3.0866000652313232},{"timestamp":1742364000000,"open":12387.718,"high":12390.048,"low":12376.704,"close":12379.387,"volume":3.6561999320983887},{"timestamp":1742364060000,"open":12378.978,"high":12382.194,"low":12375.832,"close":12378.103,"volume":3.7167999744415283},{"timestamp":1742364120000,"open":12377.795,"high":12380.057,"low":12375.498,"close":12376.365,"volume":2.605799913406372},{"timestamp":1742364180000,"open":12376.501,"high":12378.782,"low":12371.283,"close":12375.998,"volume":2.828000068664551},{"timestamp":1742364240000,"open":12375.998,"high":12378.771,"low":12373.154,"close":12373.939,"volume":2.833400011062622},{"timestamp":1742364300000,"open":12373.348,"high":12380.88,"low":12372.141,"close":12380.312,"volume":5.014999866485596},{"timestamp":1742364360000,"open":12380.312,"high":12380.958,"low":12377.881,"close":12379.469,"volume":5.130799770355225},{"timestamp":1742364420000,"open":12379.436,"high":12386.11,"low":12378.459,"close":12384.654,"volume":5.635799884796143},{"timestamp":1742364480000,"open":12384.553,"high":12384.689,"low":12378.426,"close":12379.514,"volume":2.444200038909912},{"timestamp":1742364540000,"open":12379.515,"high":12381.139,"low":12377.752,"close":12380.58,"volume":4.549099922180176},{"timestamp":1742364600000,"open":12380.58,"high":12380.919,"low":12371.779,"close":12374.649,"volume":4.391600131988525},{"timestamp":1742364660000,"open":12375.342,"high":12375.587,"low":12367.902,"close":12371.085,"volume":3.8866000175476074},{"timestamp":1742364720000,"open":12371.458,"high":12372.254,"low":12364.43,"close":12365.521,"volume":3.430299997329712},{"timestamp":1742364780000,"open":12366.612,"high":12366.613,"low":12359.518,"close":12364.23,"volume":3.0817999839782715},{"timestamp":1742364840000,"open":12363.526,"high":12371.832,"low":12363.073,"close":12370.833,"volume":4.166299819946289},{"timestamp":1742364900000,"open":12371.198,"high":12377.36,"low":12365.84,"close":12376.098,"volume":4.114200115203857},{"timestamp":1742364960000,"open":12377.19,"high":12378.19,"low":12367.344,"close":12369.14,"volume":3.6842000484466553},{"timestamp":1742365020000,"open":12368.833,"high":12369.14,"low":12361.206,"close":12363.587,"volume":3.106800079345703},{"timestamp":1742365080000,"open":12363.452,"high":12368.766,"low":12362.731,"close":12368.766,"volume":4.050000190734863},{"timestamp":1742365140000,"open":12368.48,"high":12369.8,"low":12363.4,"close":12364.842,"volume":2.4870998859405518},{"timestamp":1742365200000,"open":12363.682,"high":12369.276,"low":12352.414,"close":12354.826,"volume":4.652400016784668},{"timestamp":1742365260000,"open":12354.099,"high":12362.382,"low":12352.906,"close":12361.256,"volume":6.658100128173828},{"timestamp":1742365320000,"open":12361.255,"high":12376.441,"low":12359.867,"close":12373.656,"volume":4.731100082397461},{"timestamp":1742365380000,"open":12373.655,"high":12375.087,"low":12369.433,"close":12372.044,"volume":4.969200134277344},{"timestamp":1742365440000,"open":12371.908,"high":12373,"low":12366.609,"close":12368.283,"volume":5.652100086212158},{"timestamp":1742365500000,"open":12368.284,"high":12369.06,"low":12363.327,"close":12367.739,"volume":6.247200012207031},{"timestamp":1742365560000,"open":12367.739,"high":12372.137,"low":12366.366,"close":12371.764,"volume":4.574900150299072},{"timestamp":1742365620000,"open":12371.035,"high":12374.472,"low":12367.699,"close":12367.699,"volume":4.5503997802734375},{"timestamp":1742365680000,"open":12367.7,"high":12368.107,"low":12364.24,"close":12366.06,"volume":4.203199863433838},{"timestamp":1742365740000,"open":12365.697,"high":12374.237,"low":12364.774,"close":12372.707,"volume":3.7281999588012695},{"timestamp":1742365800000,"open":12373.435,"high":12374.042,"low":12362.489,"close":12367.695,"volume":6.711299896240234},{"timestamp":1742365860000,"open":12367.73,"high":12368.682,"low":12365.168,"close":12366.26,"volume":4.908599853515625},{"timestamp":1742365920000,"open":12366.26,"high":12369.355,"low":12363.518,"close":12366.701,"volume":4.044099807739258},{"timestamp":1742365980000,"open":12366.7,"high":12369.52,"low":12363.555,"close":12368.656,"volume":6.912499904632568},{"timestamp":1742366040000,"open":12368.655,"high":12370.363,"low":12365.3,"close":12366.906,"volume":4.605599880218506},{"timestamp":1742366100000,"open":12367.269,"high":12373.363,"low":12366.577,"close":12372.455,"volume":4.383399963378906},{"timestamp":1742366160000,"open":12372.818,"high":12375.672,"low":12369.96,"close":12372.471,"volume":4.645999908447266},{"timestamp":1742366220000,"open":12371.743,"high":12371.744,"low":12364.033,"close":12366.412,"volume":3.8522000312805176},{"timestamp":1742366280000,"open":12366.413,"high":12369.335,"low":12365.574,"close":12368.826,"volume":9.787199974060059},{"timestamp":1742366340000,"open":12369.098,"high":12373.253,"low":12368.574,"close":12371.564,"volume":6.211599826812744},{"timestamp":1742366400000,"open":12371.802,"high":12374.652,"low":12370.268,"close":12370.404,"volume":8.751799583435059},{"timestamp":1742366460000,"open":12370.065,"high":12371.104,"low":12365.487,"close":12368.443,"volume":6.805500030517578},{"timestamp":1742366520000,"open":12368.375,"high":12373.516,"low":12368.197,"close":12371.837,"volume":8.951299667358398},{"timestamp":1742366580000,"open":12371.939,"high":12377.297,"low":12371.064,"close":12376.72,"volume":6.373499870300293},{"timestamp":1742366640000,"open":12376.72,"high":12381.08,"low":12376.226,"close":12378.295,"volume":5.050899982452393},{"timestamp":1742366700000,"open":12378.658,"high":12384.677,"low":12378.149,"close":12383.02,"volume":6.408100128173828},{"timestamp":1742366760000,"open":12383.087,"high":12383.087,"low":12377.356,"close":12380.791,"volume":5.540500164031982},{"timestamp":1742366820000,"open":12380.655,"high":12383.451,"low":12374.653,"close":12374.653,"volume":4.068399906158447},{"timestamp":1742366880000,"open":12374.721,"high":12375.085,"low":12367.205,"close":12374.591,"volume":5.778200149536133},{"timestamp":1742366940000,"open":12374.59,"high":12375.917,"low":12370.027,"close":12370.677,"volume":6.793000221252441},{"timestamp":1742367000000,"open":12370.676,"high":12373.074,"low":12369.395,"close":12372.132,"volume":2.777100086212158},{"timestamp":1742367060000,"open":12372.497,"high":12374.986,"low":12370.976,"close":12373.884,"volume":2.1357998847961426},{"timestamp":1742367120000,"open":12373.918,"high":12376.28,"low":12368.405,"close":12370.052,"volume":5.012899875640869},{"timestamp":1742367180000,"open":12370.256,"high":12374.788,"low":12369.528,"close":12371.744,"volume":4.072800159454346},{"timestamp":1742367240000,"open":12372.109,"high":12375.131,"low":12371.007,"close":12373.801,"volume":4.227499961853027},{"timestamp":1742367300000,"open":12373.438,"high":12373.439,"low":12366.136,"close":12366.831,"volume":3.4386000633239746},{"timestamp":1742367360000,"open":12366.967,"high":12371.492,"low":12363.987,"close":12371.458,"volume":2.614000082015991},{"timestamp":1742367420000,"open":12371.458,"high":12376.172,"low":12370.206,"close":12372.535,"volume":4.861800193786621},{"timestamp":1742367480000,"open":12372.899,"high":12375.504,"low":12371.444,"close":12373.359,"volume":4.6143999099731445},{"timestamp":1742367540000,"open":12373.224,"high":12374.091,"low":12368.361,"close":12372.338,"volume":9.075200080871582},{"timestamp":1742367600000,"open":12372.881,"high":12375.246,"low":12368.499,"close":12370.472,"volume":6.58519983291626},{"timestamp":1742367660000,"open":12370.438,"high":12376.079,"low":12370.244,"close":12373.954,"volume":3.831399917602539},{"timestamp":1742367720000,"open":12373.887,"high":12376.113,"low":12370.64,"close":12374.077,"volume":3.0239999294281006},{"timestamp":1742367780000,"open":12374.213,"high":12377.17,"low":12368.454,"close":12371.499,"volume":3.7209999561309814},{"timestamp":1742367840000,"open":12371.872,"high":12373.161,"low":12367.151,"close":12369.049,"volume":3.0794999599456787},{"timestamp":1742367900000,"open":12369.015,"high":12370.652,"low":12367.412,"close":12367.735,"volume":2.0083999633789062},{"timestamp":1742367960000,"open":12367.371,"high":12368.058,"low":12362.074,"close":12364.26,"volume":3.6598000526428223},{"timestamp":1742368020000,"open":12364.626,"high":12371.941,"low":12362.871,"close":12368.551,"volume":2.4834001064300537},{"timestamp":1742368080000,"open":12368.915,"high":12376.16,"low":12368.551,"close":12376.142,"volume":1.9635000228881836},{"timestamp":1742368140000,"open":12375.779,"high":12380.42,"low":12374.778,"close":12379.707,"volume":2.8482000827789307},{"timestamp":1742368200000,"open":12379.775,"high":12398.647,"low":12376.389,"close":12395.048,"volume":2.6826000213623047},{"timestamp":1742368260000,"open":12394.319,"high":12395.212,"low":12391.451,"close":12392.037,"volume":2.134500026702881},{"timestamp":1742368320000,"open":12392.037,"high":12402.039,"low":12391.553,"close":12399.66,"volume":1.3251999616622925},{"timestamp":1742368380000,"open":12400,"high":12403.092,"low":12395.777,"close":12396.89,"volume":1.7130999565124512},{"timestamp":1742368440000,"open":12396.16,"high":12397.449,"low":12390.063,"close":12393.102,"volume":1.7170000076293945},{"timestamp":1742368500000,"open":12393.467,"high":12396.754,"low":12391.055,"close":12392.782,"volume":1.7170000076293945},{"timestamp":1742368560000,"open":12392.042,"high":12404.23,"low":12392.042,"close":12402.767,"volume":1.3736000061035156},{"timestamp":1742368620000,"open":12402.036,"high":12403.768,"low":12399.053,"close":12399.656,"volume":1.575600028038025},{"timestamp":1742368680000,"open":12399.418,"high":12408.098,"low":12399.418,"close":12405.041,"volume":1.5190999507904053},{"timestamp":1742368740000,"open":12403.579,"high":12405.042,"low":12400.183,"close":12400.914,"volume":1.0504000186920166},{"timestamp":1742368800000,"open":12400.881,"high":12403.749,"low":12396.299,"close":12398.378,"volume":1.5607999563217163},{"timestamp":1742368860000,"open":12399.109,"high":12406.711,"low":12398.884,"close":12405.506,"volume":2.5048000812530518},{"timestamp":1742368920000,"open":12405.505,"high":12406.645,"low":12394.012,"close":12396.016,"volume":1.4543999433517456},{"timestamp":1742368980000,"open":12394.919,"high":12404.718,"low":12394.554,"close":12398.782,"volume":1.902899980545044},{"timestamp":1742369040000,"open":12399.147,"high":12401.801,"low":12397.392,"close":12401.801,"volume":0.7152000069618225},{"timestamp":1742369100000,"open":12401.434,"high":12408.725,"low":12400.373,"close":12407.817,"volume":1.0706000328063965},{"timestamp":1742369160000,"open":12410.375,"high":12410.586,"low":12404.508,"close":12407.269,"volume":1.7655999660491943},{"timestamp":1742369220000,"open":12407.642,"high":12415.057,"low":12407.642,"close":12414.447,"volume":1.5351999998092651},{"timestamp":1742369280000,"open":12415.177,"high":12417.965,"low":12413.002,"close":12413.605,"volume":1.9392000436782837},{"timestamp":1742369340000,"open":12413.24,"high":12416.783,"low":12411.326,"close":12412.185,"volume":1.878600001335144},{"timestamp":1742369400000,"open":12412.185,"high":12425.827,"low":12411.09,"close":12423.579,"volume":4.217100143432617},{"timestamp":1742369460000,"open":12425.409,"high":12428.101,"low":12417.637,"close":12426.764,"volume":5.326200008392334},{"timestamp":1742369520000,"open":12427.863,"high":12446.777,"low":12427.489,"close":12445.289,"volume":5.43179988861084},{"timestamp":1742369580000,"open":12445.323,"high":12452.941,"low":12444.026,"close":12452.941,"volume":5.530200004577637},{"timestamp":1742369640000,"open":12452.976,"high":12453.322,"low":12444.444,"close":12446.642,"volume":3.6624999046325684},{"timestamp":1742369700000,"open":12447.153,"high":12461.578,"low":12446.291,"close":12459.745,"volume":3.9732000827789307},{"timestamp":1742369760000,"open":12459.745,"high":12467.409,"low":12454.715,"close":12467.409,"volume":4.032899856567383},{"timestamp":1742369820000,"open":12467.511,"high":12492.599,"low":12466.702,"close":12487.443,"volume":6.997099876403809},{"timestamp":1742369880000,"open":12487.34,"high":12499.214,"low":12484.355,"close":12489.581,"volume":5.205699920654297},{"timestamp":1742369940000,"open":12489.58,"high":12490.686,"low":12463.414,"close":12471.619,"volume":4.5605998039245605},{"timestamp":1742370000000,"open":12471.353,"high":12485.378,"low":12469.279,"close":12471.408,"volume":4.230400085449219},{"timestamp":1742370060000,"open":12469.569,"high":12479.218,"low":12462.422,"close":12463.524,"volume":3.8682000637054443},{"timestamp":1742370120000,"open":12463.156,"high":12481.107,"low":12458.55,"close":12479.411,"volume":1.9900000095367432},{"timestamp":1742370180000,"open":12480.565,"high":12486.893,"low":12475.323,"close":12480.147,"volume":2.663599967956543},{"timestamp":1742370240000,"open":12479.044,"high":12483.087,"low":12469.716,"close":12472.897,"volume":2.5787999629974365},{"timestamp":1742370300000,"open":12473.406,"high":12473.406,"low":12461.816,"close":12465.229,"volume":4.612400054931641},{"timestamp":1742370360000,"open":12465.965,"high":12471.407,"low":12464.492,"close":12469.566,"volume":2.970099925994873},{"timestamp":1742370420000,"open":12469.566,"high":12475.561,"low":12462.093,"close":12467.733,"volume":3.1552999019622803},{"timestamp":1742370480000,"open":12466.65,"high":12473.395,"low":12458.364,"close":12470.903,"volume":5.10260009765625},{"timestamp":1742370540000,"open":12470.902,"high":12472.196,"low":12458.173,"close":12458.173,"volume":3.3127999305725098},{"timestamp":1742370600000,"open":12457.36,"high":12458.739,"low":12445.439,"close":12447.587,"volume":3.8784000873565674},{"timestamp":1742370660000,"open":12450.059,"high":12450.818,"low":12445.129,"close":12446.444,"volume":4.330900192260742},{"timestamp":1742370720000,"open":12446.445,"high":12446.445,"low":12431.333,"close":12439.025,"volume":5.050000190734863},{"timestamp":1742370780000,"open":12439.16,"high":12440.437,"low":12431.373,"close":12437.462,"volume":4.201600074768066},{"timestamp":1742370840000,"open":12437.726,"high":12440.886,"low":12433.264,"close":12436.307,"volume":3.25219988822937},{"timestamp":1742370900000,"open":12436.95,"high":12438.726,"low":12425.97,"close":12428.297,"volume":2.944700002670288},{"timestamp":1742370960000,"open":12429.031,"high":12431.453,"low":12425.992,"close":12428.956,"volume":2.509200096130371},{"timestamp":1742371020000,"open":12427.856,"high":12429.973,"low":12420.461,"close":12423.649,"volume":4.062699794769287},{"timestamp":1742371080000,"open":12423.312,"high":12430.303,"low":12415.255,"close":12419.442,"volume":4.292399883270264},{"timestamp":1742371140000,"open":12419.747,"high":12421.464,"low":12403.003,"close":12405.04,"volume":4.85260009765625},{"timestamp":1742371200000,"open":12405.04,"high":12407.975,"low":12390.094,"close":12401.799,"volume":5.98390007019043},{"timestamp":1742371260000,"open":12403.997,"high":12415.196,"low":12401.782,"close":12401.782,"volume":3.2049999237060547},{"timestamp":1742371320000,"open":12400.689,"high":12410.038,"low":12394.735,"close":12402.718,"volume":3.0660998821258545},{"timestamp":1742371380000,"open":12401.252,"high":12409.669,"low":12397.975,"close":12409.669,"volume":2.4869000911712646},{"timestamp":1742371440000,"open":12409.263,"high":12411.425,"low":12399.108,"close":12402.576,"volume":3.7639999389648438},{"timestamp":1742371500000,"open":12404.041,"high":12408.556,"low":12395.386,"close":12397.397,"volume":2.7865500450134277},{"timestamp":1742371560000,"open":12397.03,"high":12402.062,"low":12391.999,"close":12391.999,"volume":2.2262001037597656},{"timestamp":1742371620000,"open":12392.733,"high":12396.701,"low":12390.17,"close":12390.538,"volume":1.263700008392334},{"timestamp":1742371680000,"open":12389.438,"high":12393.954,"low":12384.161,"close":12390.466,"volume":2.007499933242798},{"timestamp":1742371740000,"open":12386.804,"high":12393.003,"low":12382.68,"close":12384.482,"volume":2.1303000450134277},{"timestamp":1742371800000,"open":12383.383,"high":12384.944,"low":12369.245,"close":12371.015,"volume":1.631700038909912},{"timestamp":1742371860000,"open":12371.083,"high":12381.975,"low":12370.479,"close":12376.932,"volume":1.9909000396728516},{"timestamp":1742371920000,"open":12376.931,"high":12379.569,"low":12374.036,"close":12378.633,"volume":3.069000005722046},{"timestamp":1742371980000,"open":12378.633,"high":12380.124,"low":12374.378,"close":12380.002,"volume":2.3554999828338623},{"timestamp":1742372040000,"open":12380.368,"high":12380.994,"low":12371.834,"close":12371.834,"volume":2.5406999588012695},{"timestamp":1742372100000,"open":12372.566,"high":12375.608,"low":12369.976,"close":12372.663,"volume":2.8552000522613525},{"timestamp":1742372160000,"open":12371.929,"high":12375.242,"low":12368.427,"close":12372.618,"volume":1.46589994430542},{"timestamp":1742372220000,"open":12372.211,"high":12377.268,"low":12369.643,"close":12376.627,"volume":1.1469999551773071},{"timestamp":1742372280000,"open":12374.431,"high":12379.948,"low":12373.09,"close":12373.377,"volume":1.4658000469207764},{"timestamp":1742372340000,"open":12375.208,"high":12377.071,"low":12371.715,"close":12375.759,"volume":2.4381000995635986},{"timestamp":1742372400000,"open":12373.562,"high":12380.524,"low":12372.74,"close":12373.896,"volume":3.442199945449829},{"timestamp":1742372460000,"open":12373.895,"high":12376.036,"low":12372.486,"close":12375.225,"volume":2.6431000232696533},{"timestamp":1742372520000,"open":12375.766,"high":12379.032,"low":12374.394,"close":12374.76,"volume":2.523900032043457},{"timestamp":1742372580000,"open":12374.394,"high":12383.909,"low":12374.394,"close":12380.942,"volume":3.275700092315674},{"timestamp":1742372640000,"open":12380.942,"high":12380.942,"low":12373.165,"close":12374.045,"volume":3.6201000213623047},{"timestamp":1742372700000,"open":12373.91,"high":12377.689,"low":12371.656,"close":12376.861,"volume":2.4848999977111816},{"timestamp":1742372760000,"open":12376.496,"high":12377.498,"low":12373.083,"close":12373.354,"volume":3.062999963760376},{"timestamp":1742372820000,"open":12374.029,"high":12376.415,"low":12371.929,"close":12375.494,"volume":2.725399971008301},{"timestamp":1742372880000,"open":12375.127,"high":12386.113,"low":12374.029,"close":12384.326,"volume":1.5827000141143799},{"timestamp":1742372940000,"open":12383.228,"high":12384.298,"low":12373.599,"close":12375.429,"volume":1.5879000425338745},{"timestamp":1742373000000,"open":12375.062,"high":12377.796,"low":12368.76,"close":12368.76,"volume":1.2085000276565552},{"timestamp":1742373060000,"open":12368.76,"high":12372.791,"low":12368.254,"close":12372.517,"volume":0.5113999843597412},{"timestamp":1742373120000,"open":12372.788,"high":12381.448,"low":12370.997,"close":12378.402,"volume":0.6909000277519226},{"timestamp":1742373180000,"open":12377.928,"high":12382.464,"low":12373.513,"close":12374.425,"volume":1.144700050354004},{"timestamp":1742373240000,"open":12374.425,"high":12377.643,"low":12374.425,"close":12375.157,"volume":1.4702999591827393},{"timestamp":1742373300000,"open":12375.157,"high":12377.721,"low":12371.619,"close":12372.679,"volume":1.0582000017166138},{"timestamp":1742373360000,"open":12372.475,"high":12373.327,"low":12363.821,"close":12364.842,"volume":1.0699000358581543},{"timestamp":1742373420000,"open":12363.451,"high":12366.37,"low":12361.648,"close":12361.659,"volume":0.7166000008583069},{"timestamp":1742373480000,"open":12361.693,"high":12365.525,"low":12339.935,"close":12340.689,"volume":1.5625},{"timestamp":1742373540000,"open":12340.324,"high":12345.868,"low":12335.241,"close":12345.868,"volume":1.904099941253662},{"timestamp":1742373600000,"open":12345.868,"high":12354.492,"low":12345.868,"close":12348.839,"volume":1.5190999507904053},{"timestamp":1742373660000,"open":12348.838,"high":12348.838,"low":12340.001,"close":12340.741,"volume":2.650599956512451},{"timestamp":1742373720000,"open":12341.475,"high":12345.121,"low":12337.645,"close":12340.316,"volume":0.9998999834060669},{"timestamp":1742373780000,"open":12340.518,"high":12341.647,"low":12330.254,"close":12330.254,"volume":1.2977999448776245},{"timestamp":1742373840000,"open":12330.254,"high":12340.458,"low":12330.254,"close":12338.268,"volume":1.2927000522613525},{"timestamp":1742373900000,"open":12337.94,"high":12343.147,"low":12337.94,"close":12340.539,"volume":1.010699987411499},{"timestamp":1742373960000,"open":12340.539,"high":12359.919,"low":12340.539,"close":12354.687,"volume":1.3071000576019287},{"timestamp":1742374020000,"open":12354.653,"high":12364.717,"low":12351.72,"close":12360.792,"volume":1.0219000577926636},{"timestamp":1742374080000,"open":12361.095,"high":12361.822,"low":12355.683,"close":12356.787,"volume":1.4982000589370728},{"timestamp":1742374140000,"open":12356.786,"high":12359.396,"low":12352.752,"close":12356.228,"volume":1.0698000192642212},{"timestamp":1742374200000,"open":12356.128,"high":12360.349,"low":12350.029,"close":12360.28,"volume":0.991100013256073},{"timestamp":1742374260000,"open":12361.015,"high":12361.015,"low":12352.758,"close":12356.608,"volume":1.2157000303268433},{"timestamp":1742374320000,"open":12355.138,"high":12358.997,"low":12351.924,"close":12354.756,"volume":0.805899977684021},{"timestamp":1742374380000,"open":12352.553,"high":12360.574,"low":12352.553,"close":12360.506,"volume":0.7989000082015991},{"timestamp":1742374440000,"open":12356.837,"high":12363.809,"low":12353.926,"close":12357.001,"volume":2.330899953842163},{"timestamp":1742374500000,"open":12358.332,"high":12367.772,"low":12355.458,"close":12364.287,"volume":1.8508000373840332},{"timestamp":1742374560000,"open":12363.612,"high":12363.877,"low":12357.104,"close":12359.67,"volume":1.482800006866455},{"timestamp":1742374620000,"open":12359.304,"high":12365.258,"low":12355.828,"close":12365.258,"volume":2.933500051498413},{"timestamp":1742374680000,"open":12365.259,"high":12368.829,"low":12359.002,"close":12362.704,"volume":3.083400011062622},{"timestamp":1742374740000,"open":12363.072,"high":12364.434,"low":12354.428,"close":12354.491,"volume":4.30620002746582},{"timestamp":1742374800000,"open":12354.492,"high":12369.244,"low":12351.1,"close":12364.874,"volume":4.028900146484375},{"timestamp":1742374860000,"open":12365.782,"high":12370.592,"low":12361.32,"close":12361.388,"volume":3.7327001094818115},{"timestamp":1742374920000,"open":12361.353,"high":12376.907,"low":12361.353,"close":12373.648,"volume":3.0731000900268555},{"timestamp":1742374980000,"open":12373.682,"high":12384.227,"low":12370.655,"close":12381.866,"volume":3.286799907684326},{"timestamp":1742375040000,"open":12381.132,"high":12384.213,"low":12369.284,"close":12370.156,"volume":3.2681000232696533},{"timestamp":1742375100000,"open":12373.093,"high":12375.325,"low":12365.721,"close":12372.782,"volume":2.9410998821258545},{"timestamp":1742375160000,"open":12375.353,"high":12383.733,"low":12373.61,"close":12380.858,"volume":2.6087000370025635},{"timestamp":1742375220000,"open":12380.124,"high":12387.632,"low":12378.623,"close":12383.422,"volume":2.270400047302246},{"timestamp":1742375280000,"open":12383.422,"high":12389.757,"low":12381.241,"close":12386.189,"volume":2.251699924468994},{"timestamp":1742375340000,"open":12385.455,"high":12386.628,"low":12373.644,"close":12375.486,"volume":1.482200026512146},{"timestamp":1742375400000,"open":12376.254,"high":12378.224,"low":12366.008,"close":12368.044,"volume":0.4049000144004822},{"timestamp":1742375460000,"open":12368.179,"high":12373.259,"low":12359.942,"close":12360.739,"volume":1.7174999713897705},{"timestamp":1742375520000,"open":12360.312,"high":12362.907,"low":12355.382,"close":12357.219,"volume":1.5708999633789062},{"timestamp":1742375580000,"open":12357.22,"high":12364.148,"low":12357.22,"close":12360.745,"volume":1.7589000463485718},{"timestamp":1742375640000,"open":12360.745,"high":12360.745,"low":12349.364,"close":12349.364,"volume":1.9169000387191772},{"timestamp":1742375700000,"open":12350.664,"high":12354.32,"low":12344.316,"close":12344.316,"volume":1.4457000494003296},{"timestamp":1742375760000,"open":12345.417,"high":12347.627,"low":12334.911,"close":12343.257,"volume":1.3127000331878662},{"timestamp":1742375820000,"open":12342.889,"high":12351.292,"low":12338.68,"close":12348.355,"volume":2.6830999851226807},{"timestamp":1742375880000,"open":12348.355,"high":12348.721,"low":12337.187,"close":12343.625,"volume":2.275700092315674},{"timestamp":1742375940000,"open":12338.851,"high":12358.323,"low":12338.851,"close":12357.281,"volume":2.617300033569336},{"timestamp":1742376000000,"open":12356.181,"high":12363.169,"low":12349.571,"close":12362.361,"volume":2.757999897003174},{"timestamp":1742376060000,"open":12361.994,"high":12361.994,"low":12346.66,"close":12346.66,"volume":2.423799991607666},{"timestamp":1742376120000,"open":12346.66,"high":12353.83,"low":12345.448,"close":12353.672,"volume":1.4989999532699585},{"timestamp":1742376180000,"open":12353.537,"high":12353.537,"low":12336.995,"close":12340.662,"volume":2.2820000648498535},{"timestamp":1742376240000,"open":12339.561,"high":12347.626,"low":12338.031,"close":12346.098,"volume":2.3355000019073486},{"timestamp":1742376300000,"open":12346.466,"high":12349.428,"low":12339.865,"close":12342.829,"volume":6.288099765777588},{"timestamp":1742376360000,"open":12346.496,"high":12346.496,"low":12336.761,"close":12336.796,"volume":4.668600082397461},{"timestamp":1742376420000,"open":12338.695,"high":12339.466,"low":12328.172,"close":12328.744,"volume":6.223800182342529},{"timestamp":1742376480000,"open":12328.676,"high":12332.711,"low":12315.728,"close":12316.032,"volume":8.604700088500977},{"timestamp":1742376540000,"open":12316.032,"high":12317.926,"low":12307.968,"close":12308.148,"volume":2.140399932861328},{"timestamp":1742376600000,"open":12308.148,"high":12309.16,"low":12300.148,"close":12303.788,"volume":2.3036000728607178},{"timestamp":1742376660000,"open":12301.958,"high":12304.846,"low":12297.159,"close":12298.802,"volume":2.4110000133514404},{"timestamp":1742376720000,"open":12297.339,"high":12299.521,"low":12287.946,"close":12292.501,"volume":2.0018999576568604},{"timestamp":1742376780000,"open":12292.635,"high":12292.807,"low":12289.163,"close":12291.096,"volume":1.930400013923645},{"timestamp":1742376840000,"open":12291.466,"high":12291.701,"low":12289.082,"close":12289.855,"volume":0.44269999861717224},{"timestamp":1742376900000,"open":12288.391,"high":12288.391,"low":12280.672,"close":12287.714,"volume":0.932699978351593},{"timestamp":1742376960000,"open":12289.18,"high":12298.736,"low":12289.18,"close":12298.735,"volume":1.263100028038025},{"timestamp":1742377020000,"open":12298.736,"high":12301.963,"low":12289.73,"close":12289.73,"volume":0.7572000026702881},{"timestamp":1742377080000,"open":12295.949,"high":12298.145,"low":12291.925,"close":12298.144,"volume":1.131500005722046},{"timestamp":1742377140000,"open":12299.608,"high":12305.095,"low":12298.144,"close":12303.631,"volume":0.7860999703407288},{"timestamp":1742377200000,"open":12303.631,"high":12306.866,"low":12303.265,"close":12306.193,"volume":1.2440999746322632},{"timestamp":1742377260000,"open":12307.656,"high":12308.388,"low":12302.9,"close":12303.972,"volume":1.614300012588501},{"timestamp":1742377320000,"open":12304.644,"high":12311.038,"low":12304.644,"close":12308.812,"volume":1.3293999433517456},{"timestamp":1742377380000,"open":12309.545,"high":12316.378,"low":12309.544,"close":12312.719,"volume":1.6575000286102295},{"timestamp":1742377440000,"open":12312.719,"high":12321.326,"low":12311.562,"close":12316.926,"volume":1.690600037574768},{"timestamp":1742377500000,"open":12316.994,"high":12317.229,"low":12309.686,"close":12310.436,"volume":1.0571999549865723},{"timestamp":1742377560000,"open":12314.826,"high":12318.15,"low":12307.874,"close":12316.321,"volume":0.9129999876022339},{"timestamp":1742377620000,"open":12315.949,"high":12319.462,"low":12311.521,"close":12318.251,"volume":0.607200026512146},{"timestamp":1742377680000,"open":12318.25,"high":12318.25,"low":12309.325,"close":12317.78,"volume":1.6039999723434448},{"timestamp":1742377740000,"open":12317.779,"high":12321.439,"low":12307.733,"close":12307.733,"volume":1.8033000230789185},{"timestamp":1742377800000,"open":12307.7,"high":12311.312,"low":12305.339,"close":12306.309,"volume":1.5260000228881836},{"timestamp":1742377860000,"open":12308.138,"high":12308.474,"low":12301.029,"close":12304.483,"volume":3.948199987411499},{"timestamp":1742377920000,"open":12306.309,"high":12310.353,"low":12301.929,"close":12308.124,"volume":1.188599944114685},{"timestamp":1742377980000,"open":12308.293,"high":12308.993,"low":12302.851,"close":12307.343,"volume":1.5907000303268433},{"timestamp":1742378040000,"open":12307.375,"high":12309.532,"low":12302.616,"close":12304.95,"volume":2.2230000495910645},{"timestamp":1742378100000,"open":12305.083,"high":12313.521,"low":12305.083,"close":12313.049,"volume":1.9738999605178833},{"timestamp":1742378160000,"open":12313.05,"high":12313.195,"low":12306.844,"close":12308.017,"volume":1.909000039100647},{"timestamp":1742378220000,"open":12307.287,"high":12324.67,"low":12306.878,"close":12324.131,"volume":1.6274000406265259},{"timestamp":1742378280000,"open":12323.56,"high":12330.025,"low":12323.56,"close":12329.25,"volume":1.3365000486373901},{"timestamp":1742378340000,"open":12329.351,"high":12329.598,"low":12325.648,"close":12326.749,"volume":2.0885000228881836},{"timestamp":1742378400000,"open":12326.748,"high":12333.001,"low":12323.201,"close":12324.009,"volume":1.920199990272522},{"timestamp":1742378460000,"open":12323.277,"high":12329.691,"low":12323.277,"close":12325.934,"volume":0.723800003528595},{"timestamp":1742378520000,"open":12324.835,"high":12326.217,"low":12322.109,"close":12322.93,"volume":1.090399980545044},{"timestamp":1742378580000,"open":12323.131,"high":12326.502,"low":12318.78,"close":12320.244,"volume":0.8373000025749207},{"timestamp":1742378640000,"open":12318.048,"high":12320.518,"low":12315.452,"close":12316.185,"volume":0.6607000231742859},{"timestamp":1742378700000,"open":12316.318,"high":12322.826,"low":12312.428,"close":12316.567,"volume":0.9664000272750854},{"timestamp":1742378760000,"open":12316.703,"high":12319.475,"low":12314.97,"close":12319.156,"volume":1.7862999439239502},{"timestamp":1742378820000,"open":12319.156,"high":12320.316,"low":12317.089,"close":12319.02,"volume":0.8682000041007996},{"timestamp":1742378880000,"open":12318.288,"high":12324.668,"low":12318.288,"close":12324.668,"volume":0.7551000118255615},{"timestamp":1742378940000,"open":12324.667,"high":12324.667,"low":12318.235,"close":12319.563,"volume":1.2882000207901},{"timestamp":1742379000000,"open":12318.465,"high":12325.425,"low":12318.465,"close":12322.652,"volume":0.8704000115394592},{"timestamp":1742379060000,"open":12324.481,"high":12326.311,"low":12320.994,"close":12321.494,"volume":1.2552000284194946},{"timestamp":1742379120000,"open":12321.393,"high":12322.135,"low":12312.947,"close":12314.14,"volume":1.1029000282287598},{"timestamp":1742379180000,"open":12314.14,"high":12319.26,"low":12314.14,"close":12318.723,"volume":0.6504999995231628},{"timestamp":1742379240000,"open":12318.722,"high":12321.844,"low":12316.623,"close":12320.283,"volume":1.1779999732971191},{"timestamp":1742379300000,"open":12320.182,"high":12324.369,"low":12319.812,"close":12324.032,"volume":0.8420000076293945},{"timestamp":1742379360000,"open":12324.031,"high":12335.701,"low":12323.329,"close":12333.803,"volume":0.6937999725341797},{"timestamp":1742379420000,"open":12333.804,"high":12339.259,"low":12333.071,"close":12339.259,"volume":0.7145000100135803},{"timestamp":1742379480000,"open":12337.795,"high":12343.493,"low":12335.071,"close":12343.493,"volume":2.1851999759674072},{"timestamp":1742379540000,"open":12346.243,"high":12347.094,"low":12342.144,"close":12342.875,"volume":1.396299958229065},{"timestamp":1742379600000,"open":12347.634,"high":12347.634,"low":12339.948,"close":12346.284,"volume":1.1643999814987183},{"timestamp":1742379660000,"open":12342.258,"high":12345.475,"low":12338.405,"close":12340.136,"volume":1.6629999876022339},{"timestamp":1742379720000,"open":12340.169,"high":12343.524,"low":12336.843,"close":12343.524,"volume":0.8363999724388123},{"timestamp":1742379780000,"open":12341.694,"high":12341.965,"low":12336.226,"close":12341.964,"volume":1.1345000267028809},{"timestamp":1742379840000,"open":12340.135,"high":12343.928,"low":12338.306,"close":12338.876,"volume":1.5736000537872314},{"timestamp":1742379900000,"open":12339.078,"high":12347.338,"low":12339.078,"close":12345.919,"volume":1.2473000288009644},{"timestamp":1742379960000,"open":12344.091,"high":12351.894,"low":12343.486,"close":12343.794,"volume":1.1710000038146973},{"timestamp":1742380020000,"open":12343.322,"high":12346.953,"low":12342.383,"close":12346.953,"volume":1.1614999771118164},{"timestamp":1742380080000,"open":12348.418,"high":12354.304,"low":12344.69,"close":12351.743,"volume":0.8992000222206116},{"timestamp":1742380140000,"open":12351.743,"high":12354.27,"low":12351.742,"close":12354.165,"volume":0.6794000267982483},{"timestamp":1742380200000,"open":12354.165,"high":12359.87,"low":12350.066,"close":12350.146,"volume":2.3991000652313232},{"timestamp":1742380260000,"open":12350.146,"high":12361.246,"low":12350.146,"close":12359.624,"volume":2.3987998962402344},{"timestamp":1742380320000,"open":12359.99,"high":12373.355,"low":12358.739,"close":12367.183,"volume":2.1013998985290527},{"timestamp":1742380380000,"open":12367.216,"high":12371.806,"low":12363.82,"close":12364.553,"volume":1.6851999759674072},{"timestamp":1742380440000,"open":12368.381,"high":12373.834,"low":12361.765,"close":12364.584,"volume":2.5102999210357666},{"timestamp":1742380500000,"open":12365.684,"high":12374.747,"low":12363.649,"close":12365.895,"volume":2.189500093460083},{"timestamp":1742380560000,"open":12364.063,"high":12368.131,"low":12364.029,"close":12367.156,"volume":0.5770999789237976},{"timestamp":1742380620000,"open":12368.256,"high":12370.591,"low":12364.13,"close":12367.824,"volume":1.6526000499725342},{"timestamp":1742380680000,"open":12367.825,"high":12372.052,"low":12366.185,"close":12368.455,"volume":2.1424999237060547},{"timestamp":1742380740000,"open":12368.894,"high":12377.144,"low":12367.718,"close":12375.594,"volume":1.885699987411499},{"timestamp":1742380800000,"open":12375.325,"high":12381.004,"low":12374.041,"close":12376.764,"volume":0.8804000020027161},{"timestamp":1742380860000,"open":12374.932,"high":12377.136,"low":12369.437,"close":12375.195,"volume":0.9017999768257141},{"timestamp":1742380920000,"open":12374.856,"high":12379.881,"low":12372.191,"close":12377.778,"volume":0.9124000072479248},{"timestamp":1742380980000,"open":12377.779,"high":12377.779,"low":12372.281,"close":12373.453,"volume":2.638700008392334},{"timestamp":1742381040000,"open":12373.454,"high":12385.775,"low":12373.454,"close":12379.95,"volume":3.2599000930786133},{"timestamp":1742381100000,"open":12380.221,"high":12380.221,"low":12373.538,"close":12378.93,"volume":2.4851999282836914},{"timestamp":1742381160000,"open":12375.999,"high":12375.999,"low":12370.061,"close":12373.66,"volume":1.2496000528335571},{"timestamp":1742381220000,"open":12375.554,"high":12377.053,"low":12371.709,"close":12375.009,"volume":1.710800051689148},{"timestamp":1742381280000,"open":12373.545,"high":12378.848,"low":12372.684,"close":12375.384,"volume":1.7425999641418457},{"timestamp":1742381340000,"open":12375.383,"high":12376.655,"low":12368.365,"close":12375.438,"volume":1.1612000465393066},{"timestamp":1742381400000,"open":12369.58,"high":12377.465,"low":12366.601,"close":12377.465,"volume":1.7288999557495117},{"timestamp":1742381460000,"open":12377.534,"high":12378.379,"low":12369.592,"close":12373.333,"volume":0.7254999876022339},{"timestamp":1742381520000,"open":12373.332,"high":12375.028,"low":12364.986,"close":12375.028,"volume":1.2747999429702759},{"timestamp":1742381580000,"open":12370.933,"high":12373.066,"low":12365.639,"close":12366.642,"volume":1.7443000078201294},{"timestamp":1742381640000,"open":12366.405,"high":12366.968,"low":12363.826,"close":12364.232,"volume":0.7358999848365784},{"timestamp":1742381700000,"open":12364.232,"high":12365.993,"low":12357.165,"close":12357.802,"volume":1.805400013923645},{"timestamp":1742381760000,"open":12357.903,"high":12360.099,"low":12352.904,"close":12357.148,"volume":1.1378999948501587},{"timestamp":1742381820000,"open":12359.709,"high":12366.293,"low":12358.083,"close":12365.245,"volume":0.6868000030517578},{"timestamp":1742381880000,"open":12365.11,"high":12369.423,"low":12358.388,"close":12364.665,"volume":0.9412000179290771},{"timestamp":1742381940000,"open":12366.128,"high":12371.241,"low":12363.347,"close":12363.347,"volume":1.135699987411499},{"timestamp":1742382000000,"open":12363.279,"high":12365.955,"low":12359.62,"close":12364.788,"volume":1.367900013923645},{"timestamp":1742382060000,"open":12364.991,"high":12364.992,"low":12357.064,"close":12359.682,"volume":0.8840000033378601},{"timestamp":1742382120000,"open":12358.584,"high":12366.738,"low":12358.461,"close":12366.738,"volume":0.7838000059127808},{"timestamp":1742382180000,"open":12366.738,"high":12366.738,"low":12361.574,"close":12365.115,"volume":0.48429998755455017},{"timestamp":1742382240000,"open":12365.014,"high":12367.83,"low":12362.087,"close":12367.695,"volume":0.3409000039100647},{"timestamp":1742382300000,"open":12367.356,"high":12368.37,"low":12364.726,"close":12368.37,"volume":0.30250000953674316},{"timestamp":1742382360000,"open":12368.37,"high":12371.749,"low":12365.161,"close":12365.245,"volume":0.42890000343322754},{"timestamp":1742382420000,"open":12365.245,"high":12367.098,"low":12362.053,"close":12363.517,"volume":1.4816999435424805},{"timestamp":1742382480000,"open":12363.921,"high":12366.551,"low":12362.439,"close":12364.061,"volume":1.164199948310852},{"timestamp":1742382540000,"open":12364.13,"high":12366.669,"low":12363.125,"close":12363.564,"volume":0.48399999737739563},{"timestamp":1742382600000,"open":12363.87,"high":12367.309,"low":12363.87,"close":12367.173,"volume":0.5088000297546387},{"timestamp":1742382660000,"open":12366.971,"high":12369.654,"low":12365.223,"close":12368.337,"volume":0.5396999716758728},{"timestamp":1742382720000,"open":12368.337,"high":12373.091,"low":12367.632,"close":12372.388,"volume":0.36719998717308044},{"timestamp":1742382780000,"open":12373.153,"high":12378.442,"low":12371.935,"close":12376.045,"volume":0.8392000198364258},{"timestamp":1742382840000,"open":12375.877,"high":12381.058,"low":12375.605,"close":12379.567,"volume":1.1621999740600586},{"timestamp":1742382900000,"open":12379.228,"high":12382.412,"low":12377.82,"close":12380.581,"volume":0.7059000134468079},{"timestamp":1742382960000,"open":12380.582,"high":12380.582,"low":12370.929,"close":12375.139,"volume":2.6031999588012695},{"timestamp":1742383020000,"open":12374.801,"high":12378.12,"low":12373.732,"close":12378.12,"volume":1.5283000469207764},{"timestamp":1742383080000,"open":12378.121,"high":12380.308,"low":12376.59,"close":12380.308,"volume":0.6456999778747559},{"timestamp":1742383140000,"open":12380.273,"high":12383.606,"low":12380.111,"close":12381.6,"volume":1.3214000463485718},{"timestamp":1742383200000,"open":12383.87,"high":12387.364,"low":12381.669,"close":12382.007,"volume":2.2139999866485596},{"timestamp":1742383260000,"open":12381.668,"high":12382.346,"low":12377.93,"close":12378.944,"volume":1.1776000261306763},{"timestamp":1742383320000,"open":12378.944,"high":12380.381,"low":12377.848,"close":12379.561,"volume":0.7964000105857849},{"timestamp":1742383380000,"open":12378.07,"high":12382.724,"low":12375.953,"close":12379.433,"volume":0.7563999891281128},{"timestamp":1742383440000,"open":12379.068,"high":12382.278,"low":12378.31,"close":12380.368,"volume":0.8165000081062317},{"timestamp":1742383500000,"open":12379.86,"high":12380.03,"low":12375.316,"close":12376.325,"volume":2.245300054550171},{"timestamp":1742383560000,"open":12376.359,"high":12379.399,"low":12376.021,"close":12378.654,"volume":1.2445000410079956},{"timestamp":1742383620000,"open":12378.857,"high":12380.448,"low":12376.922,"close":12376.956,"volume":0.765999972820282},{"timestamp":1742383680000,"open":12376.921,"high":12379.683,"low":12375.62,"close":12379.683,"volume":0.989300012588501},{"timestamp":1742383740000,"open":12379.751,"high":12382.351,"low":12379.447,"close":12381.403,"volume":1.7764999866485596},{"timestamp":1742383800000,"open":12381.233,"high":12382.553,"low":12375.939,"close":12378.046,"volume":1.2578999996185303},{"timestamp":1742383860000,"open":12378.045,"high":12378.106,"low":12372.894,"close":12373.455,"volume":1.1004999876022339},{"timestamp":1742383920000,"open":12373.821,"high":12374.619,"low":12371.376,"close":12372.724,"volume":1.0010000467300415},{"timestamp":1742383980000,"open":12374.55,"high":12377.11,"low":12373.82,"close":12374.496,"volume":0.7962999939918518},{"timestamp":1742384040000,"open":12373.399,"high":12373.399,"low":12364.459,"close":12365.792,"volume":1.0515999794006348},{"timestamp":1742384100000,"open":12365.861,"high":12365.861,"low":12359.56,"close":12360.373,"volume":0.9830999970436096},{"timestamp":1742384160000,"open":12361.104,"high":12363.286,"low":12359.865,"close":12363.286,"volume":0.8852999806404114},{"timestamp":1742384220000,"open":12362.71,"high":12366.863,"low":12360.359,"close":12360.968,"volume":0.6656000018119812},{"timestamp":1742384280000,"open":12359.873,"high":12360.603,"low":12355.594,"close":12357.607,"volume":0.7831000089645386},{"timestamp":1742384340000,"open":12358.701,"high":12363.635,"low":12358.701,"close":12363.635,"volume":0.741100013256073},{"timestamp":1742384400000,"open":12368.012,"high":12372.678,"low":12364.61,"close":12369.896,"volume":0.73580002784729},{"timestamp":1742384460000,"open":12362.962,"high":12369.53,"low":12361.03,"close":12367.947,"volume":1.392799973487854},{"timestamp":1742384520000,"open":12367.912,"high":12371.009,"low":12362.788,"close":12365.817,"volume":1.875599980354309},{"timestamp":1742384580000,"open":12365.818,"high":12371.289,"low":12361.465,"close":12363.262,"volume":1.7200000286102295},{"timestamp":1742384640000,"open":12366.107,"high":12372.751,"low":12364.806,"close":12365.179,"volume":3.945499897003174},{"timestamp":1742384700000,"open":12365.91,"high":12367.801,"low":12359.852,"close":12363.9,"volume":1.1755000352859497},{"timestamp":1742384760000,"open":12364.306,"high":12367.546,"low":12359.717,"close":12367.546,"volume":0.8955000042915344},{"timestamp":1742384820000,"open":12367.911,"high":12368.709,"low":12363.95,"close":12367.623,"volume":0.5679000020027161},{"timestamp":1742384880000,"open":12368.351,"high":12368.351,"low":12361.961,"close":12366.492,"volume":0.7724000215530396},{"timestamp":1742384940000,"open":12366.051,"high":12370.727,"low":12365.617,"close":12369.463,"volume":0.34950000047683716},{"timestamp":1742385000000,"open":12365.813,"high":12370.489,"low":12360.933,"close":12360.933,"volume":1.121500015258789},{"timestamp":1742385060000,"open":12361.307,"high":12364.275,"low":12357.6,"close":12359.364,"volume":0.599399983882904},{"timestamp":1742385120000,"open":12360.799,"high":12360.799,"low":12355.019,"close":12356.069,"volume":1.4139000177383423},{"timestamp":1742385180000,"open":12358.258,"high":12360.447,"low":12356.068,"close":12357.908,"volume":0.7182999849319458},{"timestamp":1742385240000,"open":12357.535,"high":12364.438,"low":12357.535,"close":12360.475,"volume":0.603600025177002},{"timestamp":1742385300000,"open":12360.306,"high":12366.608,"low":12359.594,"close":12363.744,"volume":0.804099977016449},{"timestamp":1742385360000,"open":12363.261,"high":12373.82,"low":12359.639,"close":12372.404,"volume":1.2925000190734863},{"timestamp":1742385420000,"open":12372.768,"high":12375.598,"low":12368.076,"close":12369.121,"volume":0.9041000008583069},{"timestamp":1742385480000,"open":12368.579,"high":12379.932,"low":12368.579,"close":12374.974,"volume":1.8249000310897827},{"timestamp":1742385540000,"open":12374.974,"high":12378.997,"low":12371.384,"close":12378.997,"volume":0.8797000050544739},{"timestamp":1742385600000,"open":12377.903,"high":12384.599,"low":12377.542,"close":12377.542,"volume":1.4180999994277954},{"timestamp":1742385660000,"open":12379.001,"high":12387.671,"low":12378.555,"close":12383.519,"volume":1.20169997215271},{"timestamp":1742385720000,"open":12382.424,"high":12384.207,"low":12376.925,"close":12378.853,"volume":1.1311999559402466},{"timestamp":1742385780000,"open":12378.852,"high":12382.906,"low":12378.534,"close":12380.454,"volume":1.2726000547409058},{"timestamp":1742385840000,"open":12380.09,"high":12380.191,"low":12375.603,"close":12376.486,"volume":0.8726999759674072},{"timestamp":1742385900000,"open":12376.588,"high":12377.815,"low":12371.556,"close":12372.464,"volume":1.5958000421524048},{"timestamp":1742385960000,"open":12372.558,"high":12376.243,"low":12372.212,"close":12374.417,"volume":0.9287999868392944},{"timestamp":1742386020000,"open":12375.878,"high":12380.715,"low":12373.194,"close":12374.237,"volume":1.0152000188827515},{"timestamp":1742386080000,"open":12374.237,"high":12375.627,"low":12370.026,"close":12373.329,"volume":0.8417999744415283},{"timestamp":1742386140000,"open":12372.072,"high":12381.879,"low":12372.072,"close":12381.879,"volume":0.7730000019073486},{"timestamp":1742386200000,"open":12381.913,"high":12386.459,"low":12378.698,"close":12379.886,"volume":0.7366999983787537},{"timestamp":1742386260000,"open":12379.52,"high":12381.467,"low":12377.24,"close":12378.912,"volume":0.7070000171661377},{"timestamp":1742386320000,"open":12378.879,"high":12379.704,"low":12373.248,"close":12373.249,"volume":1.6969000101089478},{"timestamp":1742386380000,"open":12373.249,"high":12382.572,"low":12373.249,"close":12381.486,"volume":0.9736999869346619},{"timestamp":1742386440000,"open":12381.451,"high":12381.765,"low":12375.908,"close":12377.003,"volume":0.6924999952316284},{"timestamp":1742386500000,"open":12377.072,"high":12380.378,"low":12373.515,"close":12377.452,"volume":0.8396999835968018},{"timestamp":1742386560000,"open":12376.604,"high":12376.604,"low":12372.47,"close":12373.579,"volume":0.41499999165534973},{"timestamp":1742386620000,"open":12373.919,"high":12374.676,"low":12372.631,"close":12373.904,"volume":0.23999999463558197},{"timestamp":1742386680000,"open":12373.903,"high":12375.904,"low":12372.268,"close":12374.855,"volume":0.6468999981880188},{"timestamp":1742386740000,"open":12374.516,"high":12374.516,"low":12370.023,"close":12370.023,"volume":0.5462999939918518},{"timestamp":1742386800000,"open":12370.753,"high":12374.394,"low":12358.395,"close":12359.862,"volume":1.1741000413894653},{"timestamp":1742386860000,"open":12358.768,"high":12358.768,"low":12348.622,"close":12358.055,"volume":0.7965999841690063},{"timestamp":1742386920000,"open":12359.149,"high":12359.894,"low":12353.356,"close":12353.721,"volume":0.39899998903274536},{"timestamp":1742386980000,"open":12351.529,"high":12354.566,"low":12349.345,"close":12354.167,"volume":0.5551999807357788},{"timestamp":1742387040000,"open":12354.532,"high":12354.606,"low":12349.243,"close":12352.139,"volume":0.5741999745368958},{"timestamp":1742387100000,"open":12352.612,"high":12365.072,"low":12352.295,"close":12358.207,"volume":0.7358999848365784},{"timestamp":1742387160000,"open":12358.342,"high":12361.244,"low":12356.362,"close":12360.438,"volume":0.7817999720573425},{"timestamp":1742387220000,"open":12359.625,"high":12359.625,"low":12348.321,"close":12348.693,"volume":1.0091999769210815},{"timestamp":1742387280000,"open":12349.031,"high":12351.009,"low":12344.693,"close":12345.031,"volume":0.8747000098228455},{"timestamp":1742387340000,"open":12345.707,"high":12347.081,"low":12341.258,"close":12342.671,"volume":1.4289000034332275},{"timestamp":1742387400000,"open":12343.037,"high":12357.812,"low":12332.962,"close":12335.884,"volume":1.4884999990463257},{"timestamp":1742387460000,"open":12336.248,"high":12336.816,"low":12330.601,"close":12331.358,"volume":0.7687000036239624},{"timestamp":1742387520000,"open":12332.454,"high":12337.68,"low":12330.401,"close":12332.256,"volume":0.8011999726295471},{"timestamp":1742387580000,"open":12334.081,"high":12337.003,"low":12324.453,"close":12329.696,"volume":1.924399971961975},{"timestamp":1742387640000,"open":12330.06,"high":12345.22,"low":12327.835,"close":12345.22,"volume":0.9628000259399414},{"timestamp":1742387700000,"open":12345.593,"high":12349.042,"low":12335.469,"close":12343.902,"volume":1.128000020980835},{"timestamp":1742387760000,"open":12344.341,"high":12346.202,"low":12341.043,"close":12344.598,"volume":1.1222000122070312},{"timestamp":1742387820000,"open":12344.565,"high":12350.909,"low":12341.941,"close":12347.628,"volume":1.2979999780654907},{"timestamp":1742387880000,"open":12346.532,"high":12350.516,"low":12344.828,"close":12348.054,"volume":0.8112999796867371},{"timestamp":1742387940000,"open":12347.323,"high":12348.643,"low":12344.807,"close":12346.884,"volume":0.6359999775886536},{"timestamp":1742388000000,"open":12346.445,"high":12346.809,"low":12332.011,"close":12334.783,"volume":0.902999997138977},{"timestamp":1742388060000,"open":12332.226,"high":12338.553,"low":12330.241,"close":12331.032,"volume":0.6725999712944031},{"timestamp":1742388120000,"open":12329.68,"high":12329.68,"low":12322.037,"close":12322.408,"volume":1.0362000465393066},{"timestamp":1742388180000,"open":12322.145,"high":12326.622,"low":12320.014,"close":12322.573,"volume":0.9217000007629395},{"timestamp":1742388240000,"open":12323.405,"high":12329.821,"low":12319.888,"close":12329.821,"volume":1.5513999462127686},{"timestamp":1742388300000,"open":12326.171,"high":12335.946,"low":12324.71,"close":12335.946,"volume":1.1513999700546265},{"timestamp":1742388360000,"open":12335.039,"high":12343.05,"low":12333.607,"close":12342.76,"volume":1.5958000421524048},{"timestamp":1742388420000,"open":12342.794,"high":12349.535,"low":12340.866,"close":12345.836,"volume":1.6282000541687012},{"timestamp":1742388480000,"open":12345.802,"high":12348.649,"low":12337.432,"close":12339.845,"volume":1.2524000406265259},{"timestamp":1742388540000,"open":12340.94,"high":12344.097,"low":12338.021,"close":12340.562,"volume":1.3736000061035156},{"timestamp":1742388600000,"open":12339.379,"high":12339.379,"low":12323.704,"close":12328.362,"volume":1.809999942779541},{"timestamp":1742388660000,"open":12328.355,"high":12329.132,"low":12320.367,"close":12325.049,"volume":2.5425000190734863},{"timestamp":1742388720000,"open":12324.476,"high":12332.742,"low":12324.063,"close":12329.09,"volume":2.8666999340057373},{"timestamp":1742388780000,"open":12329.821,"high":12333.092,"low":12325.501,"close":12327.982,"volume":2.6451001167297363},{"timestamp":1742388840000,"open":12327.616,"high":12329.806,"low":12313.076,"close":12316.361,"volume":1.0214999914169312},{"timestamp":1742388900000,"open":12316.596,"high":12321.146,"low":12313.866,"close":12320.011,"volume":1.8280999660491943},{"timestamp":1742388960000,"open":12320.078,"high":12326.567,"low":12312.669,"close":12326.13,"volume":1.6394000053405762},{"timestamp":1742389020000,"open":12325.399,"high":12331.769,"low":12325.399,"close":12326.955,"volume":1.9375},{"timestamp":1742389080000,"open":12325.129,"high":12335.301,"low":12324.359,"close":12327.721,"volume":1.3849999904632568},{"timestamp":1742389140000,"open":12336.858,"high":12341.516,"low":12331.741,"close":12334.237,"volume":1.4092999696731567},{"timestamp":1742389200000,"open":12333.142,"high":12337.555,"low":12318.9,"close":12331.151,"volume":2.9089999198913574},{"timestamp":1742389260000,"open":12331.516,"high":12334.253,"low":12325.35,"close":12332.337,"volume":3.245800018310547},{"timestamp":1742389320000,"open":12334.894,"high":12338.781,"low":12329.779,"close":12330.875,"volume":2.0058000087738037},{"timestamp":1742389380000,"open":12330.143,"high":12345.207,"low":12330.143,"close":12342.283,"volume":1.9270999431610107},{"timestamp":1742389440000,"open":12344.117,"high":12347.885,"low":12339.152,"close":12346.39,"volume":2.1617000102996826},{"timestamp":1742389500000,"open":12346.025,"high":12356.339,"low":12343.112,"close":12352.079,"volume":2.1493000984191895},{"timestamp":1742389560000,"open":12352.551,"high":12360.453,"low":12352.551,"close":12359.694,"volume":1.6060999631881714},{"timestamp":1742389620000,"open":12358.964,"high":12360.723,"low":12348.961,"close":12353.013,"volume":1.9534000158309937},{"timestamp":1742389680000,"open":12350.82,"high":12356.414,"low":12346.27,"close":12355.494,"volume":2.2221999168395996},{"timestamp":1742389740000,"open":12355.171,"high":12357.016,"low":12343.521,"close":12357.016,"volume":1.7491999864578247},{"timestamp":1742389800000,"open":12357.383,"high":12357.383,"low":12345.37,"close":12346.708,"volume":1.5536999702453613},{"timestamp":1742389860000,"open":12345.977,"high":12351.977,"low":12340.994,"close":12340.994,"volume":1.7623000144958496},{"timestamp":1742389920000,"open":12342.454,"high":12349.961,"low":12340.072,"close":12343.865,"volume":1.3212000131607056},{"timestamp":1742389980000,"open":12344.597,"high":12349.867,"low":12342.892,"close":12344.373,"volume":1.0458999872207642},{"timestamp":1742390040000,"open":12344.115,"high":12345.576,"low":12334.01,"close":12334.011,"volume":1.9851000308990479},{"timestamp":1742390100000,"open":12335.473,"high":12337.435,"low":12312.328,"close":12327.456,"volume":2.533799886703491},{"timestamp":1742390160000,"open":12327.821,"high":12341.948,"low":12327.619,"close":12336.175,"volume":3.072499990463257},{"timestamp":1742390220000,"open":12335.81,"high":12345.93,"low":12334.35,"close":12338.994,"volume":2.5272998809814453},{"timestamp":1742390280000,"open":12339.358,"high":12341.199,"low":12334.626,"close":12338.505,"volume":2.1577000617980957},{"timestamp":1742390340000,"open":12337.409,"high":12349.261,"low":12337.409,"close":12349.261,"volume":2.2541000843048096},{"timestamp":1742390400000,"open":12350.723,"high":12358.495,"low":12347.06,"close":12349.397,"volume":2.6082000732421875},{"timestamp":1742390460000,"open":12349.032,"high":12352.457,"low":12338.95,"close":12339.281,"volume":2.6745998859405518},{"timestamp":1742390520000,"open":12341.111,"high":12346.72,"low":12334.641,"close":12344.553,"volume":2.710900068283081},{"timestamp":1742390580000,"open":12343.454,"high":12345.644,"low":12331.84,"close":12333.264,"volume":2.469899892807007},{"timestamp":1742390640000,"open":12332.926,"high":12336.502,"low":12328.384,"close":12331.804,"volume":3.027899980545044},{"timestamp":1742390700000,"open":12328.879,"high":12334.52,"low":12325.696,"close":12328.722,"volume":2.2225000858306885},{"timestamp":1742390760000,"open":12323.928,"high":12327.029,"low":12320.255,"close":12322.516,"volume":2.618799924850464},{"timestamp":1742390820000,"open":12322.955,"high":12334.312,"low":12320.045,"close":12333.215,"volume":2.5429000854492188},{"timestamp":1742390880000,"open":12332.482,"high":12335.45,"low":12328.801,"close":12331.406,"volume":2.0611000061035156},{"timestamp":1742390940000,"open":12329.943,"high":12336.171,"low":12327.512,"close":12331.18,"volume":2.6175498962402344},{"timestamp":1742391000000,"open":12328.252,"high":12338.541,"low":12325.086,"close":12332.57,"volume":2.6656999588012695},{"timestamp":1742391060000,"open":12333.532,"high":12335.362,"low":12309.978,"close":12319.686,"volume":3.1905999183654785},{"timestamp":1742391120000,"open":12320.051,"high":12321.72,"low":12303.199,"close":12318.943,"volume":3.836400032043457},{"timestamp":1742391180000,"open":12316.747,"high":12317.603,"low":12280.259,"close":12289.927,"volume":3.580399990081787},{"timestamp":1742391240000,"open":12288.463,"high":12305.73,"low":12283.374,"close":12292.877,"volume":4.265999794006348},{"timestamp":1742391300000,"open":12292.511,"high":12307.676,"low":12287.591,"close":12307.676,"volume":3.9746999740600586},{"timestamp":1742391360000,"open":12301.82,"high":12302.497,"low":12277.703,"close":12280.701,"volume":4.0665998458862305},{"timestamp":1742391420000,"open":12278.506,"high":12293.512,"low":12267.263,"close":12274.818,"volume":3.3250999450683594},{"timestamp":1742391480000,"open":12275.915,"high":12289.954,"low":12273.666,"close":12278.284,"volume":3.391200065612793},{"timestamp":1742391540000,"open":12277.915,"high":12294.659,"low":12274.186,"close":12294.526,"volume":3.448199987411499},{"timestamp":1742391600000,"open":12294.526,"high":12312.19,"low":12290.552,"close":12298.633,"volume":4.134500026702881},{"timestamp":1742391660000,"open":12296.4,"high":12298.559,"low":12283.032,"close":12295.863,"volume":3.4814000129699707},{"timestamp":1742391720000,"open":12296.594,"high":12311.603,"low":12296.594,"close":12303.777,"volume":3.8355000019073486},{"timestamp":1742391780000,"open":12305.607,"high":12307.543,"low":12289.166,"close":12290.997,"volume":4.097899913787842},{"timestamp":1742391840000,"open":12289.166,"high":12295.426,"low":12282.03,"close":12282.03,"volume":3.6565001010894775},{"timestamp":1742391900000,"open":12283.86,"high":12292.272,"low":12270.661,"close":12272.808,"volume":3.9312000274658203},{"timestamp":1742391960000,"open":12275.004,"high":12283.085,"low":12267.646,"close":12274.644,"volume":4.3668999671936035},{"timestamp":1742392020000,"open":12276.474,"high":12290.588,"low":12273.929,"close":12288.764,"volume":3.7704999446868896},{"timestamp":1742392080000,"open":12290.226,"high":12304.48,"low":12290.226,"close":12295.058,"volume":3.0129001140594482},{"timestamp":1742392140000,"open":12296.155,"high":12310.497,"low":12296.054,"close":12307.629,"volume":4.07480001449585},{"timestamp":1742392200000,"open":12307.528,"high":12320.224,"low":12301.908,"close":12311.271,"volume":3.348599910736084},{"timestamp":1742392260000,"open":12313.833,"high":12323.199,"low":12305.738,"close":12321.398,"volume":2.9618000984191895},{"timestamp":1742392320000,"open":12322.13,"high":12333.101,"low":12318.866,"close":12327.52,"volume":2.446500062942505},{"timestamp":1742392380000,"open":12327.559,"high":12334.005,"low":12327.04,"close":12331.444,"volume":2.0125999450683594},{"timestamp":1742392440000,"open":12329.247,"high":12334.647,"low":12322.542,"close":12322.542,"volume":2.988100051879883},{"timestamp":1742392500000,"open":12321.309,"high":12322.79,"low":12308.006,"close":12320.068,"volume":2.9321000576019287},{"timestamp":1742392560000,"open":12318.603,"high":12336.361,"low":12318.603,"close":12327.838,"volume":2.703000068664551},{"timestamp":1742392620000,"open":12327.838,"high":12330.642,"low":12322.446,"close":12329.543,"volume":2.0792999267578125},{"timestamp":1742392680000,"open":12329.502,"high":12340.467,"low":12320.916,"close":12335.195,"volume":3.601300001144409},{"timestamp":1742392740000,"open":12337.392,"high":12338.016,"low":12323.784,"close":12326.377,"volume":2.588099956512451},{"timestamp":1742392800000,"open":12324.882,"high":12326.18,"low":12303.586,"close":12303.586,"volume":2.802799940109253},{"timestamp":1742392860000,"open":12301.755,"high":12310.141,"low":12290.635,"close":12308.287,"volume":2.309000015258789},{"timestamp":1742392920000,"open":12308.22,"high":12311.284,"low":12298.249,"close":12300.981,"volume":2.0023999214172363},{"timestamp":1742392980000,"open":12300.615,"high":12305.743,"low":12293.419,"close":12297.538,"volume":1.7623000144958496},{"timestamp":1742393040000,"open":12297.975,"high":12305.054,"low":12289.057,"close":12289.824,"volume":2.256200075149536},{"timestamp":1742393100000,"open":12289.092,"high":12297.256,"low":12283.511,"close":12293.538,"volume":2.2897000312805176},{"timestamp":1742393160000,"open":12293.242,"high":12295.717,"low":12285.554,"close":12295.209,"volume":2.094099998474121},{"timestamp":1742393220000,"open":12294.477,"high":12294.477,"low":12277.371,"close":12279.568,"volume":2.1689000129699707},{"timestamp":1742393280000,"open":12278.835,"high":12284.497,"low":12277.337,"close":12278.345,"volume":2.2641000747680664},{"timestamp":1742393340000,"open":12279.078,"high":12279.078,"low":12259.933,"close":12272.207,"volume":3.072000026702881},{"timestamp":1742393400000,"open":12272.941,"high":12286.437,"low":12269.673,"close":12283.285,"volume":3.055500030517578},{"timestamp":1742393460000,"open":12281.819,"high":12289.119,"low":12275.89,"close":12288.019,"volume":2.611999988555908},{"timestamp":1742393520000,"open":12288.053,"high":12290.62,"low":12277.44,"close":12281.909,"volume":1.6813000440597534},{"timestamp":1742393580000,"open":12282.842,"high":12289.4,"low":12266.247,"close":12268.444,"volume":2.296299934387207},{"timestamp":1742393640000,"open":12268.078,"high":12279.084,"low":12268.044,"close":12277.108,"volume":3.4711999893188477},{"timestamp":1742393700000,"open":12277.107,"high":12288.075,"low":12275.338,"close":12282.441,"volume":3.6767001152038574},{"timestamp":1742393760000,"open":12279.514,"high":12283.738,"low":12272.759,"close":12275.021,"volume":2.850800037384033},{"timestamp":1742393820000,"open":12275.088,"high":12275.088,"low":12266.311,"close":12270.606,"volume":2.2725000381469727},{"timestamp":1742393880000,"open":12270.606,"high":12273.957,"low":12260.088,"close":12261.95,"volume":2.846299886703491},{"timestamp":1742393940000,"open":12261.584,"high":12267.637,"low":12253.453,"close":12255.817,"volume":3.5329999923706055},{"timestamp":1742394000000,"open":12255.952,"high":12270.826,"low":12255.381,"close":12259.243,"volume":3.8647000789642334},{"timestamp":1742394060000,"open":12260.339,"high":12264.605,"low":12253.666,"close":12259.867,"volume":2.9990999698638916},{"timestamp":1742394120000,"open":12259.503,"high":12263.891,"low":12233.795,"close":12241.284,"volume":2.7706000804901123},{"timestamp":1742394180000,"open":12242.747,"high":12265.485,"low":12233.305,"close":12264.387,"volume":3.4093000888824463},{"timestamp":1742394240000,"open":12262.559,"high":12268.988,"low":12258.339,"close":12268.988,"volume":2.051800012588501},{"timestamp":1742394300000,"open":12268.623,"high":12270.452,"low":12254.599,"close":12264.034,"volume":3.0051000118255615},{"timestamp":1742394360000,"open":12263.302,"high":12268.418,"low":12254.044,"close":12257.004,"volume":2.6280999183654785},{"timestamp":1742394420000,"open":12258.101,"high":12262.227,"low":12253.312,"close":12257.105,"volume":2.1923999786376953},{"timestamp":1742394480000,"open":12258.202,"high":12270.71,"low":12257.138,"close":12266.313,"volume":2.380199909210205},{"timestamp":1742394540000,"open":12268.144,"high":12279.264,"low":12267.74,"close":12278.727,"volume":2.908900022506714},{"timestamp":1742394600000,"open":12280.559,"high":12291.5,"low":12276.996,"close":12289.204,"volume":3.016700029373169},{"timestamp":1742394660000,"open":12287.373,"high":12296.34,"low":12282.195,"close":12287.686,"volume":3.452899932861328},{"timestamp":1742394720000,"open":12288.418,"high":12288.418,"low":12273.289,"close":12280.405,"volume":3.0927000045776367},{"timestamp":1742394780000,"open":12280.305,"high":12289.505,"low":12274.784,"close":12287.386,"volume":3.217099905014038},{"timestamp":1742394840000,"open":12288.387,"high":12294.274,"low":12281.861,"close":12287.806,"volume":2.636699914932251},{"timestamp":1742394900000,"open":12291.069,"high":12295.46,"low":12283.325,"close":12290.859,"volume":2.545599937438965},{"timestamp":1742394960000,"open":12293.786,"high":12296.468,"low":12289.299,"close":12291.586,"volume":2.240499973297119},{"timestamp":1742395020000,"open":12293.781,"high":12300.89,"low":12287.866,"close":12295.856,"volume":1.7826999425888062},{"timestamp":1742395080000,"open":12296.588,"high":12301.465,"low":12290.332,"close":12293.257,"volume":2.467400074005127},{"timestamp":1742395140000,"open":12290.332,"high":12294.691,"low":12286.972,"close":12286.972,"volume":2.197999954223633},{"timestamp":1742395200000,"open":12287.174,"high":12293.243,"low":12283.336,"close":12286.002,"volume":1.6689000129699707},{"timestamp":1742395260000,"open":12286.367,"high":12291.421,"low":12279.692,"close":12279.692,"volume":1.969499945640564},{"timestamp":1742395320000,"open":12282.984,"high":12287.009,"low":12276.95,"close":12286.277,"volume":2.436199903488159},{"timestamp":1742395380000,"open":12285.912,"high":12285.912,"low":12270.179,"close":12271.977,"volume":2.1445999145507812},{"timestamp":1742395440000,"open":12271.976,"high":12274.903,"low":12265.089,"close":12268.075,"volume":2.660599946975708},{"timestamp":1742395500000,"open":12271.366,"high":12274.328,"low":12265.517,"close":12271.071,"volume":1.9458999633789062},{"timestamp":1742395560000,"open":12271.436,"high":12275.85,"low":12261.182,"close":12273.053,"volume":2.1805999279022217},{"timestamp":1742395620000,"open":12273.419,"high":12276.618,"low":12260.364,"close":12268.894,"volume":2.8657000064849854},{"timestamp":1742395680000,"open":12268.161,"high":12272.964,"low":12264.674,"close":12265.409,"volume":2.7934000492095947},{"timestamp":1742395740000,"open":12263.346,"high":12269.559,"low":12261.25,"close":12263.905,"volume":2.4453999996185303},{"timestamp":1742395800000,"open":12264.638,"high":12265.869,"low":12259.546,"close":12262.442,"volume":1.669700026512146},{"timestamp":1742395860000,"open":12263.539,"high":12273.312,"low":12262.106,"close":12271.847,"volume":1.6575000286102295},{"timestamp":1742395920000,"open":12272.579,"high":12279.223,"low":12265.997,"close":12278.756,"volume":3.424099922180176},{"timestamp":1742395980000,"open":12277.29,"high":12280.59,"low":12270.541,"close":12273.105,"volume":2.351799964904785},{"timestamp":1742396040000,"open":12273.837,"high":12281.711,"low":12269.079,"close":12277.249,"volume":2.0690999031066895},{"timestamp":1742396100000,"open":12276.151,"high":12276.659,"low":12266.128,"close":12270.903,"volume":2.9570000171661377},{"timestamp":1742396160000,"open":12273.101,"high":12273.74,"low":12266.876,"close":12270.049,"volume":1.7908999919891357},{"timestamp":1742396220000,"open":12269.579,"high":12271.744,"low":12261.805,"close":12265.57,"volume":1.9229999780654907},{"timestamp":1742396280000,"open":12267.035,"high":12270.973,"low":12262.766,"close":12267.674,"volume":2.0676000118255615},{"timestamp":1742396340000,"open":12267.943,"high":12275.519,"low":12265.917,"close":12274.022,"volume":2.3169000148773193},{"timestamp":1742396400000,"open":12274.388,"high":12279.076,"low":12265.615,"close":12275.507,"volume":2.3548998832702637},{"timestamp":1742396460000,"open":12270.379,"high":12289.405,"low":12270.379,"close":12281.546,"volume":2.914799928665161},{"timestamp":1742396520000,"open":12282.279,"high":12287.137,"low":12278.575,"close":12286.038,"volume":2.2792999744415283},{"timestamp":1742396580000,"open":12287.137,"high":12294.115,"low":12279.842,"close":12291.914,"volume":2.1426498889923096},{"timestamp":1742396640000,"open":12291.947,"high":12292.314,"low":12280.626,"close":12282.96,"volume":1.6390000581741333},{"timestamp":1742396700000,"open":12281.129,"high":12290.536,"low":12281.129,"close":12287.919,"volume":2.355799913406372},{"timestamp":1742396760000,"open":12282.793,"high":12287.92,"low":12279.762,"close":12283.356,"volume":2.090399980545044},{"timestamp":1742396820000,"open":12285.187,"high":12298.191,"low":12278.859,"close":12291.899,"volume":2.6305999755859375},{"timestamp":1742396880000,"open":12296.659,"high":12300.625,"low":12291.356,"close":12295.382,"volume":2.8364500999450684},{"timestamp":1742396940000,"open":12295.017,"high":12301.176,"low":12289.243,"close":12294.509,"volume":3.8388500213623047},{"timestamp":1742397000000,"open":12291.58,"high":12294.933,"low":12283.355,"close":12285.185,"volume":3.111999988555908},{"timestamp":1742397060000,"open":12286.65,"high":12291.506,"low":12280.591,"close":12286.285,"volume":2.742300033569336},{"timestamp":1742397120000,"open":12286.486,"high":12292.043,"low":12278.292,"close":12282.221,"volume":3.648200035095215},{"timestamp":1742397180000,"open":12285.515,"high":12287.046,"low":12277.165,"close":12283.063,"volume":3.3594000339508057},{"timestamp":1742397240000,"open":12278.304,"high":12284.265,"low":12277.467,"close":12282.104,"volume":2.7774999141693115},{"timestamp":1742397300000,"open":12281.005,"high":12289.396,"low":12278.835,"close":12279.997,"volume":3.563999891281128},{"timestamp":1742397360000,"open":12283.659,"high":12285.581,"low":12277.899,"close":12282.652,"volume":3},{"timestamp":1742397420000,"open":12284.483,"high":12295.804,"low":12282.652,"close":12288.115,"volume":3.5053999423980713},{"timestamp":1742397480000,"open":12287.383,"high":12293.852,"low":12285.018,"close":12286.345,"volume":2.483599901199341},{"timestamp":1742397540000,"open":12285.976,"high":12288.375,"low":12279.372,"close":12286.93,"volume":2.2265501022338867},{"timestamp":1742397600000,"open":12286.829,"high":12293.581,"low":12282.727,"close":12288.34,"volume":2.3236000537872314},{"timestamp":1742397660000,"open":12291.27,"high":12297.125,"low":12287.266,"close":12287.667,"volume":1.8008999824523926},{"timestamp":1742397720000,"open":12288.032,"high":12292.826,"low":12279.014,"close":12280.845,"volume":3.624150037765503},{"timestamp":1742397780000,"open":12284.618,"high":12288.718,"low":12280.222,"close":12281.363,"volume":1.6895999908447266},{"timestamp":1742397840000,"open":12283.194,"high":12286.821,"low":12277.702,"close":12283.98,"volume":1.9529000520706177},{"timestamp":1742397900000,"open":12281.419,"high":12290.106,"low":12278.023,"close":12283.817,"volume":1.2874000072479248},{"timestamp":1742397960000,"open":12283.85,"high":12286.779,"low":12275.349,"close":12279.008,"volume":2.1879000663757324},{"timestamp":1742398020000,"open":12279.374,"high":12280.506,"low":12272.544,"close":12278.901,"volume":2.8276000022888184},{"timestamp":1742398080000,"open":12278.169,"high":12279.275,"low":12270.191,"close":12278.929,"volume":2.7964999675750732},{"timestamp":1742398140000,"open":12276.002,"high":12280.496,"low":12271.259,"close":12271.626,"volume":1.7568999528884888},{"timestamp":1742398200000,"open":12271.593,"high":12274.523,"low":12262.377,"close":12263.841,"volume":1.7339999675750732},{"timestamp":1742398260000,"open":12264.573,"high":12266.108,"low":12259.419,"close":12265.741,"volume":1.3150999546051025},{"timestamp":1742398320000,"open":12264.279,"high":12268.614,"low":12261.77,"close":12266.354,"volume":1.6711000204086304},{"timestamp":1742398380000,"open":12265.256,"high":12271.079,"low":12262.26,"close":12270.153,"volume":1.1239999532699585},{"timestamp":1742398440000,"open":12266.861,"high":12275.293,"low":12266.643,"close":12268.137,"volume":1.8797999620437622},{"timestamp":1742398500000,"open":12268.504,"high":12270.436,"low":12263.427,"close":12263.461,"volume":1.461899995803833},{"timestamp":1742398560000,"open":12263.462,"high":12268.912,"low":12262.29,"close":12268.181,"volume":0.8920000195503235},{"timestamp":1742398620000,"open":12269.644,"high":12271.242,"low":12262.752,"close":12262.894,"volume":1.5329999923706055},{"timestamp":1742398680000,"open":12264.358,"high":12273.849,"low":12262.163,"close":12268.644,"volume":2.4114999771118164},{"timestamp":1742398740000,"open":12271.412,"high":12272.39,"low":12261.083,"close":12262.986,"volume":1.5724999904632568},{"timestamp":1742398800000,"open":12262.986,"high":12268.705,"low":12261.56,"close":12265.049,"volume":1.181399941444397},{"timestamp":1742398860000,"open":12263.95,"high":12265.746,"low":12258.431,"close":12260.896,"volume":1.4063999652862549},{"timestamp":1742398920000,"open":12260.896,"high":12264.56,"low":12254.582,"close":12259.341,"volume":1.1657999753952026},{"timestamp":1742398980000,"open":12258.975,"high":12260.271,"low":12252.774,"close":12255.809,"volume":1.0015000104904175},{"timestamp":1742399040000,"open":12257.64,"high":12257.64,"low":12250.004,"close":12253.302,"volume":1.1517000198364258},{"timestamp":1742399100000,"open":12254.4,"high":12259.494,"low":12248.451,"close":12255.193,"volume":1.4801000356674194},{"timestamp":1742399160000,"open":12253.365,"high":12262.986,"low":12253.365,"close":12259.254,"volume":1.5268000364303589},{"timestamp":1742399220000,"open":12261.085,"high":12266.801,"low":12254.748,"close":12254.748,"volume":1.1770000457763672},{"timestamp":1742399280000,"open":12255.479,"high":12260.898,"low":12254.647,"close":12258.786,"volume":0.8461999893188477},{"timestamp":1742399340000,"open":12257.322,"high":12265.382,"low":12257.322,"close":12262.86,"volume":0.8626999855041504},{"timestamp":1742399400000,"open":12262.494,"high":12269.692,"low":12260.244,"close":12262.592,"volume":1.5625},{"timestamp":1742399460000,"open":12260.764,"high":12264.695,"low":12256.083,"close":12257.111,"volume":1.5450999736785889},{"timestamp":1742399520000,"open":12257.145,"high":12257.145,"low":12241.465,"close":12243.568,"volume":2.1034998893737793},{"timestamp":1742399580000,"open":12243.232,"high":12256.91,"low":12242.364,"close":12253.617,"volume":2.546999931335449},{"timestamp":1742399640000,"open":12256.544,"high":12257.608,"low":12250.497,"close":12255.822,"volume":1.8351999521255493},{"timestamp":1742399700000,"open":12256.121,"high":12256.487,"low":12246.947,"close":12252.747,"volume":1.3424999713897705},{"timestamp":1742399760000,"open":12252.382,"high":12254.061,"low":12243.738,"close":12253.692,"volume":2.063499927520752},{"timestamp":1742399820000,"open":12253.357,"high":12253.967,"low":12243.806,"close":12246.37,"volume":1.801300048828125},{"timestamp":1742399880000,"open":12246.736,"high":12255.443,"low":12242.679,"close":12254.08,"volume":2.041800022125244},{"timestamp":1742399940000,"open":12253.979,"high":12257.136,"low":12248.186,"close":12257.136,"volume":1.8078999519348145},{"timestamp":1742400000000,"open":12256.668,"high":12260.977,"low":12249.504,"close":12257.549,"volume":1.8665000200271606},{"timestamp":1742400060000,"open":12254.986,"high":12274.767,"low":12253.487,"close":12274.767,"volume":1.5953999757766724},{"timestamp":1742400120000,"open":12273.669,"high":12274.695,"low":12264.969,"close":12266.799,"volume":2.1867001056671143},{"timestamp":1742400180000,"open":12266.8,"high":12272.083,"low":12263.706,"close":12269.155,"volume":1.8258999586105347},{"timestamp":1742400240000,"open":12268.057,"high":12275.8,"low":12265.605,"close":12275.8,"volume":2.003700017929077},{"timestamp":1742400300000,"open":12275.933,"high":12276.743,"low":12269.204,"close":12275.866,"volume":0.8030999898910522},{"timestamp":1742400360000,"open":12275.134,"high":12282.156,"low":12272.904,"close":12280.296,"volume":0.782800018787384},{"timestamp":1742400420000,"open":12281.393,"high":12282.214,"low":12271.015,"close":12271.854,"volume":1.2187000513076782},{"timestamp":1742400480000,"open":12271.488,"high":12275.242,"low":12270.256,"close":12272.339,"volume":0.8528000116348267},{"timestamp":1742400540000,"open":12272.373,"high":12274.601,"low":12267.811,"close":12269.979,"volume":0.9340000152587891},{"timestamp":1742400600000,"open":12271.808,"high":12271.838,"low":12264.779,"close":12264.779,"volume":1},{"timestamp":1742400660000,"open":12265.546,"high":12269.411,"low":12264.45,"close":12265.979,"volume":0.7613999843597412},{"timestamp":1742400720000,"open":12265.98,"high":12276.08,"low":12265.979,"close":12270.368,"volume":1.3655999898910522},{"timestamp":1742400780000,"open":12270.738,"high":12271.865,"low":12264.324,"close":12267.649,"volume":1.0511000156402588},{"timestamp":1742400840000,"open":12265.82,"high":12269.113,"low":12260.92,"close":12263.808,"volume":0.9398000240325928},{"timestamp":1742400900000,"open":12264.174,"high":12266.857,"low":12262.24,"close":12264.848,"volume":0.953499972820282},{"timestamp":1742400960000,"open":12264.847,"high":12267.816,"low":12261.654,"close":12264.85,"volume":0.7037000060081482},{"timestamp":1742401020000,"open":12265.948,"high":12276.198,"low":12263.405,"close":12272.798,"volume":1.7655999660491943},{"timestamp":1742401080000,"open":12272.432,"high":12279.126,"low":12272.432,"close":12276.527,"volume":0.6525999903678894},{"timestamp":1742401140000,"open":12277.624,"high":12278.904,"low":12274.15,"close":12275.214,"volume":0.7803999781608582},{"timestamp":1742401200000,"open":12274.481,"high":12277.937,"low":12271.523,"close":12277.172,"volume":0.675599992275238},{"timestamp":1742401260000,"open":12279,"high":12287.485,"low":12276.772,"close":12283.632,"volume":0.7646999955177307},{"timestamp":1742401320000,"open":12283.266,"high":12287.869,"low":12281.895,"close":12283.81,"volume":1.0925999879837036},{"timestamp":1742401380000,"open":12283.444,"high":12290.664,"low":12280.889,"close":12288.605,"volume":1.1365000009536743},{"timestamp":1742401440000,"open":12287.764,"high":12289.227,"low":12280.981,"close":12283.099,"volume":1.2984999418258667},{"timestamp":1742401500000,"open":12280.54,"high":12285.137,"low":12278.921,"close":12280.548,"volume":1.311900019645691},{"timestamp":1742401560000,"open":12280.582,"high":12283.985,"low":12276.892,"close":12283.985,"volume":1.285099983215332},{"timestamp":1742401620000,"open":12283.62,"high":12289.352,"low":12280.671,"close":12282.134,"volume":1.051800012588501},{"timestamp":1742401680000,"open":12283.962,"high":12284.327,"low":12279.204,"close":12282.503,"volume":0.7196999788284302},{"timestamp":1742401740000,"open":12282.869,"high":12285.696,"low":12279.91,"close":12283.208,"volume":0.9071000218391418},{"timestamp":1742401800000,"open":12282.451,"high":12282.451,"low":12276.194,"close":12277.657,"volume":1.0240000486373901},{"timestamp":1742401860000,"open":12276.925,"high":12282.044,"low":12275.127,"close":12277.326,"volume":1.5842000246047974},{"timestamp":1742401920000,"open":12276.228,"high":12282.012,"low":12275.691,"close":12275.691,"volume":1.4056999683380127},{"timestamp":1742401980000,"open":12277.154,"high":12277.885,"low":12270.074,"close":12273.832,"volume":1.368399977684021},{"timestamp":1742402040000,"open":12274.563,"high":12278.668,"low":12274.432,"close":12277.41,"volume":0.9815999865531921},{"timestamp":1742402100000,"open":12276.349,"high":12282.115,"low":12273.99,"close":12276.226,"volume":0.7498999834060669},{"timestamp":1742402160000,"open":12276.852,"high":12277.726,"low":12268.882,"close":12272.174,"volume":0.8184999823570251},{"timestamp":1742402220000,"open":12272.539,"high":12275.306,"low":12270.809,"close":12272.97,"volume":0.8848000168800354},{"timestamp":1742402280000,"open":12271.873,"high":12271.873,"low":12265.046,"close":12267.728,"volume":0.6891000270843506},{"timestamp":1742402340000,"open":12268.461,"high":12274.771,"low":12266.632,"close":12269.483,"volume":0.9495000243186951},{"timestamp":1742402400000,"open":12272.775,"high":12274.209,"low":12267.359,"close":12269.788,"volume":0.8996999859809875},{"timestamp":1742402460000,"open":12270.52,"high":12277.637,"low":12268.325,"close":12272.375,"volume":1.8289999961853027},{"timestamp":1742402520000,"open":12272.04,"high":12276.761,"low":12269.813,"close":12274.322,"volume":0.9311000108718872},{"timestamp":1742402580000,"open":12272.494,"high":12276.446,"low":12269.608,"close":12271.071,"volume":0.8148000240325928},{"timestamp":1742402640000,"open":12272.9,"high":12273.161,"low":12267.675,"close":12272.198,"volume":0.6110000014305115},{"timestamp":1742402700000,"open":12273.66,"high":12276.896,"low":12270.546,"close":12273.874,"volume":0.7682999968528748},{"timestamp":1742402760000,"open":12274.605,"high":12276.105,"low":12272.871,"close":12274.001,"volume":0.5593000054359436},{"timestamp":1742402820000,"open":12272.188,"high":12275.843,"low":12271.314,"close":12272.046,"volume":0.6050999760627747},{"timestamp":1742402880000,"open":12272.181,"high":12274.216,"low":12269.825,"close":12269.826,"volume":0.5189999938011169},{"timestamp":1742402940000,"open":12272.02,"high":12272.191,"low":12265.938,"close":12267.4,"volume":0.7964000105857849},{"timestamp":1742403000000,"open":12267.035,"high":12275.445,"low":12266.304,"close":12269.712,"volume":1.419700026512146},{"timestamp":1742403060000,"open":12270.443,"high":12270.443,"low":12257.895,"close":12263.388,"volume":1.6297999620437622},{"timestamp":1742403120000,"open":12262.985,"high":12267.714,"low":12261.895,"close":12264.788,"volume":1.0097999572753906},{"timestamp":1742403180000,"open":12267.713,"high":12273.933,"low":12265.119,"close":12268.667,"volume":0.7954000234603882},{"timestamp":1742403240000,"open":12269.033,"high":12272.729,"low":12266.838,"close":12268.339,"volume":0.9908999800682068},{"timestamp":1742403300000,"open":12267.936,"high":12270.454,"low":12263.139,"close":12269.171,"volume":1.0132999420166016},{"timestamp":1742403360000,"open":12268.073,"high":12271.328,"low":12265.512,"close":12269.499,"volume":1.2457000017166138},{"timestamp":1742403420000,"open":12269.866,"high":12269.866,"low":12261.745,"close":12265.4,"volume":1.4629000425338745},{"timestamp":1742403480000,"open":12265.031,"high":12266.024,"low":12260.538,"close":12263.355,"volume":1.6331000328063965},{"timestamp":1742403540000,"open":12264.817,"high":12266.88,"low":12262.622,"close":12265.417,"volume":1.940999984741211},{"timestamp":1742403600000,"open":12265.011,"high":12265.011,"low":12250.351,"close":12251.753,"volume":2.043299913406372},{"timestamp":1742403660000,"open":12251.752,"high":12263.72,"low":12251.752,"close":12261.159,"volume":1.871899962425232},{"timestamp":1742403720000,"open":12260.062,"high":12263.071,"low":12258.571,"close":12262.671,"volume":1.2888000011444092},{"timestamp":1742403780000,"open":12260.475,"high":12267.881,"low":12260.11,"close":12267.148,"volume":0.8644999861717224},{"timestamp":1742403840000,"open":12266.783,"high":12274.563,"low":12266.051,"close":12271.269,"volume":1.2223999500274658},{"timestamp":1742403900000,"open":12270.631,"high":12275.388,"low":12261.224,"close":12262.261,"volume":2.1166999340057373},{"timestamp":1742403960000,"open":12267.018,"high":12268.62,"low":12260.802,"close":12268.018,"volume":2.2044999599456787},{"timestamp":1742404020000,"open":12268.017,"high":12268.493,"low":12260.866,"close":12263.1,"volume":1.3997000455856323},{"timestamp":1742404080000,"open":12263.466,"high":12269.996,"low":12258.082,"close":12267.272,"volume":1.6857999563217163},{"timestamp":1742404140000,"open":12263.016,"high":12274.169,"low":12262.283,"close":12273.071,"volume":2.513400077819824},{"timestamp":1742404200000,"open":12273.24,"high":12277.211,"low":12268.389,"close":12268.389,"volume":2.3882999420166016},{"timestamp":1742404260000,"open":12268.39,"high":12276.807,"low":12268.389,"close":12273.915,"volume":3.2021000385284424},{"timestamp":1742404320000,"open":12273.915,"high":12283.771,"low":12269.344,"close":12269.345,"volume":3.0791499614715576},{"timestamp":1742404380000,"open":12269.35,"high":12275.385,"low":12268.549,"close":12269.067,"volume":0.9958000183105469},{"timestamp":1742404440000,"open":12271.63,"high":12272.068,"low":12263.048,"close":12271.406,"volume":1.5707999467849731},{"timestamp":1742404500000,"open":12271.041,"high":12276.062,"low":12266.145,"close":12273.465,"volume":1.9909000396728516},{"timestamp":1742404560000,"open":12273.099,"high":12282.703,"low":12272.87,"close":12279.773,"volume":1.007599949836731},{"timestamp":1742404620000,"open":12279.774,"high":12284.713,"low":12277.551,"close":12282.72,"volume":1.3992999792099},{"timestamp":1742404680000,"open":12282.719,"high":12284.184,"low":12275.824,"close":12276.19,"volume":1.124400019645691},{"timestamp":1742404740000,"open":12276.556,"high":12282.477,"low":12275.349,"close":12280.45,"volume":0.7820000052452087},{"timestamp":1742404800000,"open":12279.351,"high":12283.321,"low":12276.558,"close":12282.555,"volume":1.0353000164031982},{"timestamp":1742404860000,"open":12281.455,"high":12286.941,"low":12279.983,"close":12281.618,"volume":0.8598999977111816},{"timestamp":1742404920000,"open":12280.886,"high":12281.285,"low":12273.57,"close":12277.597,"volume":1.0673999786376953},{"timestamp":1742404980000,"open":12279.062,"high":12284.894,"low":12275.767,"close":12282.697,"volume":1.2400000095367432},{"timestamp":1742405040000,"open":12283.796,"high":12291.331,"low":12280.329,"close":12288.856,"volume":2.204400062561035},{"timestamp":1742405100000,"open":12288.825,"high":12296.033,"low":12287.38,"close":12289.978,"volume":1.3351000547409058},{"timestamp":1742405160000,"open":12289.977,"high":12296.571,"low":12287.95,"close":12294.34,"volume":1.8594000339508057},{"timestamp":1742405220000,"open":12294.508,"high":12296.409,"low":12292.44,"close":12294.34,"volume":1.5153000354766846},{"timestamp":1742405280000,"open":12294.34,"high":12295.805,"low":12287.313,"close":12290.881,"volume":1.1729999780654907},{"timestamp":1742405340000,"open":12286.117,"high":12292.022,"low":12285.148,"close":12291.288,"volume":1.1353000402450562},{"timestamp":1742405400000,"open":12290.922,"high":12296.126,"low":12290.829,"close":12294.172,"volume":1.9246000051498413},{"timestamp":1742405460000,"open":12295.636,"high":12296.274,"low":12289.467,"close":12293.924,"volume":1.3442000150680542},{"timestamp":1742405520000,"open":12292.458,"high":12293.923,"low":12287.269,"close":12289.137,"volume":1.0917999744415283},{"timestamp":1742405580000,"open":12286.704,"high":12292.853,"low":12285.709,"close":12287.541,"volume":1.716599941253662},{"timestamp":1742405640000,"open":12287.542,"high":12291.171,"low":12285.939,"close":12288.057,"volume":1.664199948310852},{"timestamp":1742405700000,"open":12288.392,"high":12292.697,"low":12287.439,"close":12288.905,"volume":2.2588999271392822},{"timestamp":1742405760000,"open":12288.539,"high":12291.623,"low":12284.355,"close":12290.792,"volume":1.2691999673843384},{"timestamp":1742405820000,"open":12290.059,"high":12292.173,"low":12284.38,"close":12289.639,"volume":1.7246999740600586},{"timestamp":1742405880000,"open":12289.272,"high":12291.167,"low":12280.233,"close":12285.312,"volume":2.8241000175476074},{"timestamp":1742405940000,"open":12281.878,"high":12285.491,"low":12280.37,"close":12280.392,"volume":2.902600049972534},{"timestamp":1742406000000,"open":12281.124,"high":12285.371,"low":12279.096,"close":12285.272,"volume":2.297300100326538},{"timestamp":1742406060000,"open":12285.037,"high":12285.265,"low":12280.119,"close":12281.249,"volume":1.6959999799728394},{"timestamp":1742406120000,"open":12281.418,"high":12283.821,"low":12276.884,"close":12281.458,"volume":2.522200107574463},{"timestamp":1742406180000,"open":12281.458,"high":12282.425,"low":12277.056,"close":12279.39,"volume":1.8869999647140503},{"timestamp":1742406240000,"open":12279.39,"high":12280.122,"low":12272.057,"close":12274.352,"volume":2.038599967956543},{"timestamp":1742406300000,"open":12274.485,"high":12276.391,"low":12271.015,"close":12273.707,"volume":1.2138999700546265},{"timestamp":1742406360000,"open":12273.942,"high":12273.942,"low":12262.934,"close":12265.038,"volume":2.0078999996185303},{"timestamp":1742406420000,"open":12265.038,"high":12265.038,"low":12260.711,"close":12264.415,"volume":3.3434998989105225},{"timestamp":1742406480000,"open":12264.782,"high":12271.355,"low":12262.751,"close":12266.831,"volume":2.6089000701904297},{"timestamp":1742406540000,"open":12266.495,"high":12271.772,"low":12264.966,"close":12270.473,"volume":1.792099952697754},{"timestamp":1742406600000,"open":12270.274,"high":12274.577,"low":12268.201,"close":12272.043,"volume":2.7822999954223633},{"timestamp":1742406660000,"open":12271.875,"high":12275.613,"low":12269.978,"close":12274.879,"volume":2.2298998832702637},{"timestamp":1742406720000,"open":12275.247,"high":12279.726,"low":12274.043,"close":12277.401,"volume":1.2503000497817993},{"timestamp":1742406780000,"open":12278.501,"high":12281.677,"low":12273.994,"close":12279.843,"volume":1.402400016784668},{"timestamp":1742406840000,"open":12280.209,"high":12288.8,"low":12278.337,"close":12286.192,"volume":2.3977999687194824},{"timestamp":1742406900000,"open":12286.897,"high":12288.731,"low":12273.478,"close":12275.11,"volume":1.6693999767303467},{"timestamp":1742406960000,"open":12274.944,"high":12276.818,"low":12266.618,"close":12267.518,"volume":1.0068999528884888},{"timestamp":1742407020000,"open":12270.448,"high":12270.448,"low":12260.192,"close":12263.234,"volume":1.4931000471115112},{"timestamp":1742407080000,"open":12261.663,"high":12262.867,"low":12256.167,"close":12257.229,"volume":1.559499979019165},{"timestamp":1742407140000,"open":12256.461,"high":12264.659,"low":12249.291,"close":12249.291,"volume":2.4632999897003174},{"timestamp":1742407200000,"open":12246.785,"high":12280.901,"low":12246.785,"close":12276.477,"volume":4.068900108337402},{"timestamp":1742407260000,"open":12275.839,"high":12288.331,"low":12275.839,"close":12284.971,"volume":5.400199890136719},{"timestamp":1742407320000,"open":12284.836,"high":12303.69,"low":12283.194,"close":12302.344,"volume":4.44290018081665},{"timestamp":1742407380000,"open":12301.979,"high":12303.035,"low":12294.139,"close":12295.751,"volume":3.27810001373291},{"timestamp":1742407440000,"open":12293.163,"high":12295.219,"low":12266.59,"close":12273.009,"volume":4.064300060272217},{"timestamp":1742407500000,"open":12272.975,"high":12288.485,"low":12271.644,"close":12282.818,"volume":4.188499927520752},{"timestamp":1742407560000,"open":12282.451,"high":12290.524,"low":12277.644,"close":12278.94,"volume":4.603000164031982},{"timestamp":1742407620000,"open":12279.507,"high":12302.528,"low":12277.94,"close":12299.254,"volume":3.752000093460083},{"timestamp":1742407680000,"open":12299.724,"high":12302.63,"low":12291.953,"close":12297.007,"volume":2.9762001037597656},{"timestamp":1742407740000,"open":12297.371,"high":12298.898,"low":12283.604,"close":12287.081,"volume":2.6761999130249023},{"timestamp":1742407800000,"open":12287.99,"high":12300.375,"low":12287.99,"close":12292.447,"volume":2.5648999214172363},{"timestamp":1742407860000,"open":12290.62,"high":12294.914,"low":12274.012,"close":12274.012,"volume":4.292300224304199},{"timestamp":1742407920000,"open":12275.837,"high":12279.761,"low":12269.53,"close":12278.382,"volume":1.75600004196167},{"timestamp":1742407980000,"open":12281.969,"high":12298.057,"low":12280.141,"close":12287.749,"volume":2.013000011444092},{"timestamp":1742408040000,"open":12287.75,"high":12293.488,"low":12286.581,"close":12292.757,"volume":2.9328999519348145},{"timestamp":1742408100000,"open":12291.659,"high":12294.73,"low":12286.252,"close":12290.841,"volume":2.696000099182129},{"timestamp":1742408160000,"open":12291.571,"high":12298.78,"low":12290.474,"close":12296.952,"volume":2.1572999954223633},{"timestamp":1742408220000,"open":12296.951,"high":12302.22,"low":12293.853,"close":12298.749,"volume":1.4011000394821167},{"timestamp":1742408280000,"open":12298.017,"high":12302.451,"low":12292.42,"close":12298.78,"volume":1.4773999452590942},{"timestamp":1742408340000,"open":12298.78,"high":12307.031,"low":12297.59,"close":12302.62,"volume":2.4065001010894775},{"timestamp":1742408400000,"open":12301.888,"high":12304.374,"low":12297.341,"close":12299.216,"volume":1.72160005569458},{"timestamp":1742408460000,"open":12299.949,"high":12310.234,"low":12299.09,"close":12300.996,"volume":2.2258999347686768},{"timestamp":1742408520000,"open":12300.369,"high":12309.09,"low":12296.78,"close":12305.89,"volume":3.0931999683380127},{"timestamp":1742408580000,"open":12305.352,"high":12308.753,"low":12300.23,"close":12304.905,"volume":2.8406999111175537},{"timestamp":1742408640000,"open":12305.272,"high":12308.94,"low":12299.861,"close":12307.032,"volume":3.626800060272217},{"timestamp":1742408700000,"open":12305.935,"high":12306.364,"low":12288.144,"close":12290.648,"volume":3.941200017929077},{"timestamp":1742408760000,"open":12289.552,"high":12294.745,"low":12285.869,"close":12292.9,"volume":5.17710018157959},{"timestamp":1742408820000,"open":12292.463,"high":12296.981,"low":12286.234,"close":12288.923,"volume":3.657599925994873},{"timestamp":1742408880000,"open":12289.425,"high":12289.429,"low":12281.865,"close":12283.902,"volume":3.561000108718872},{"timestamp":1742408940000,"open":12282.806,"high":12290.609,"low":12282.806,"close":12288.117,"volume":2.4700000286102295},{"timestamp":1742409000000,"open":12286.621,"high":12296.427,"low":12286.621,"close":12291.875,"volume":3.4760000705718994},{"timestamp":1742409060000,"open":12292.606,"high":12299.059,"low":12292.606,"close":12296.039,"volume":4.154900074005127},{"timestamp":1742409120000,"open":12296.408,"high":12310.332,"low":12296.408,"close":12305.459,"volume":3.250200033187866},{"timestamp":1742409180000,"open":12305.188,"high":12308.837,"low":12297.486,"close":12302.857,"volume":2.4672999382019043},{"timestamp":1742409240000,"open":12302.492,"high":12307.256,"low":12296.154,"close":12306.78,"volume":3.436500072479248},{"timestamp":1742409300000,"open":12304.223,"high":12310.544,"low":12296.578,"close":12296.948,"volume":2.5708999633789062},{"timestamp":1742409360000,"open":12296.577,"high":12328.625,"low":12296.577,"close":12323.51,"volume":5.16349983215332},{"timestamp":1742409420000,"open":12323.364,"high":12330.143,"low":12319.334,"close":12322.931,"volume":4.738999843597412},{"timestamp":1742409480000,"open":12323.297,"high":12330.869,"low":12310.388,"close":12317.831,"volume":6.692299842834473},{"timestamp":1742409540000,"open":12317.466,"high":12328.296,"low":12314.203,"close":12318.377,"volume":5.548900127410889},{"timestamp":1742409600000,"open":12320.936,"high":12320.936,"low":12308.999,"close":12310.358,"volume":5.5142998695373535},{"timestamp":1742409660000,"open":12313.648,"high":12323.565,"low":12308.317,"close":12313.413,"volume":5.5233001708984375},{"timestamp":1742409720000,"open":12313.047,"high":12328.7,"low":12309.914,"close":12322.113,"volume":5.530900001525879},{"timestamp":1742409780000,"open":12322.51,"high":12327.011,"low":12307.266,"close":12314.287,"volume":3.2455999851226807},{"timestamp":1742409840000,"open":12315.016,"high":12326.261,"low":12311.599,"close":12325.53,"volume":1.4400999546051025},{"timestamp":1742409900000,"open":12325.53,"high":12329.18,"low":12312.115,"close":12313.514,"volume":0.9783999919891357},{"timestamp":1742409960000,"open":12312.785,"high":12315.407,"low":12308.082,"close":12312.374,"volume":1.1791000366210938},{"timestamp":1742410020000,"open":12307.975,"high":12323.006,"low":12304.038,"close":12318.45,"volume":1.2716000080108643},{"timestamp":1742410080000,"open":12319.18,"high":12322.761,"low":12316.645,"close":12318.152,"volume":0.9905999898910522},{"timestamp":1742410140000,"open":12318.516,"high":12320.493,"low":12302.18,"close":12305.41,"volume":1.063599944114685},{"timestamp":1742410200000,"open":12305.774,"high":12307.537,"low":12299.77,"close":12307.19,"volume":1.4153000116348267},{"timestamp":1742410260000,"open":12308.033,"high":12309.303,"low":12291.116,"close":12298.163,"volume":1.6718000173568726},{"timestamp":1742410320000,"open":12298.527,"high":12304.055,"low":12294.793,"close":12303.763,"volume":1.8766000270843506},{"timestamp":1742410380000,"open":12304.129,"high":12312.987,"low":12298.45,"close":12312.987,"volume":2.1719000339508057},{"timestamp":1742410440000,"open":12314.084,"high":12317.264,"low":12307.43,"close":12312.74,"volume":3.843600034713745},{"timestamp":1742410500000,"open":12314.589,"high":12319.652,"low":12305.746,"close":12318.914,"volume":2.9923999309539795},{"timestamp":1742410560000,"open":12317.452,"high":12325.325,"low":12311.85,"close":12320.389,"volume":2.258699893951416},{"timestamp":1742410620000,"open":12320.625,"high":12329.692,"low":12318.334,"close":12328.065,"volume":1.9155000448226929},{"timestamp":1742410680000,"open":12328.065,"high":12329.524,"low":12320.322,"close":12322.537,"volume":4.164000034332275},{"timestamp":1742410740000,"open":12321.443,"high":12327.664,"low":12318.606,"close":12325.065,"volume":3.9827001094818115},{"timestamp":1742410800000,"open":12319.789,"high":12332.943,"low":12319.789,"close":12331.119,"volume":4.0945000648498535},{"timestamp":1742410860000,"open":12332.944,"high":12336.215,"low":12326.652,"close":12326.652,"volume":3.8190500736236572},{"timestamp":1742410920000,"open":12327.747,"high":12330.348,"low":12318.563,"close":12323.956,"volume":3.0571000576019287},{"timestamp":1742410980000,"open":12323.721,"high":12329.382,"low":12321.153,"close":12322.288,"volume":3.868499994277954},{"timestamp":1742411040000,"open":12322.287,"high":12332.055,"low":12322.254,"close":12328.942,"volume":3.036099910736084},{"timestamp":1742411100000,"open":12330.672,"high":12338.579,"low":12322.018,"close":12333.545,"volume":3.6038999557495117},{"timestamp":1742411160000,"open":12333.614,"high":12338.208,"low":12329.504,"close":12333.24,"volume":3.6828999519348145},{"timestamp":1742411220000,"open":12332.145,"high":12344.902,"low":12328.699,"close":12341.495,"volume":4.301799774169922},{"timestamp":1742411280000,"open":12341.996,"high":12348.007,"low":12338.058,"close":12346.279,"volume":3.791300058364868},{"timestamp":1742411340000,"open":12347.372,"high":12359.165,"low":12345.838,"close":12352.863,"volume":3.6024999618530273},{"timestamp":1742411400000,"open":12354.093,"high":12364.734,"low":12347.597,"close":12362.819,"volume":2.800800085067749},{"timestamp":1742411460000,"open":12363.912,"high":12369.791,"low":12355.319,"close":12356.26,"volume":3.8499999046325684},{"timestamp":1742411520000,"open":12356.989,"high":12357.719,"low":12344.357,"close":12350.75,"volume":3.1324000358581543},{"timestamp":1742411580000,"open":12351.642,"high":12355.733,"low":12346.872,"close":12347.643,"volume":3.191499948501587},{"timestamp":1742411640000,"open":12348.374,"high":12357.198,"low":12345.16,"close":12355.738,"volume":3.1875998973846436},{"timestamp":1742411700000,"open":12357.929,"high":12362.852,"low":12352.613,"close":12362.852,"volume":2.423099994659424},{"timestamp":1742411760000,"open":12361.757,"high":12368.869,"low":12361.603,"close":12366.463,"volume":3.1767001152038574},{"timestamp":1742411820000,"open":12365.604,"high":12375.165,"low":12348.755,"close":12354.736,"volume":5.334000110626221},{"timestamp":1742411880000,"open":12355.102,"high":12356.631,"low":12341.509,"close":12347.801,"volume":4.4217000007629395},{"timestamp":1742411940000,"open":12348.896,"high":12348.896,"low":12338.925,"close":12346.606,"volume":2.8910999298095703},{"timestamp":1742412000000,"open":12346.065,"high":12347.091,"low":12330.997,"close":12331.144,"volume":2.94320011138916},{"timestamp":1742412060000,"open":12332.607,"high":12333.135,"low":12323.448,"close":12330.779,"volume":2.6631999015808105},{"timestamp":1742412120000,"open":12331.218,"high":12335.441,"low":12313.453,"close":12314.814,"volume":2.703700065612793},{"timestamp":1742412180000,"open":12317.007,"high":12317.947,"low":12303.432,"close":12315.075,"volume":3.287100076675415},{"timestamp":1742412240000,"open":12315.44,"high":12334.688,"low":12314.396,"close":12330.915,"volume":3.129699945449829},{"timestamp":1742412300000,"open":12330.981,"high":12332.179,"low":12317.965,"close":12319.975,"volume":3.7471001148223877},{"timestamp":1742412360000,"open":12320.342,"high":12324.653,"low":12315.954,"close":12323.825,"volume":2.5927000045776367},{"timestamp":1742412420000,"open":12321.997,"high":12323.095,"low":12306.993,"close":12310.995,"volume":2.639899969100952},{"timestamp":1742412480000,"open":12310.794,"high":12318.835,"low":12305.912,"close":12307.677,"volume":3.652899980545044},{"timestamp":1742412540000,"open":12308.345,"high":12309.442,"low":12297.613,"close":12302.679,"volume":3.0376501083374023},{"timestamp":1742412600000,"open":12301.617,"high":12320.207,"low":12301.617,"close":12315.483,"volume":3.609999895095825},{"timestamp":1742412660000,"open":12315.416,"high":12323.67,"low":12313.276,"close":12314.391,"volume":3.1335999965667725},{"timestamp":1742412720000,"open":12313.228,"high":12321.84,"low":12312.338,"close":12314.097,"volume":2.879699945449829},{"timestamp":1742412780000,"open":12313.732,"high":12319.31,"low":12313.732,"close":12315.827,"volume":3.1986000537872314},{"timestamp":1742412840000,"open":12314.366,"high":12317.388,"low":12310.449,"close":12317.35,"volume":2.495699882507324},{"timestamp":1742412900000,"open":12317.714,"high":12323.167,"low":12314.207,"close":12316.731,"volume":2.8351500034332275},{"timestamp":1742412960000,"open":12317.462,"high":12325.752,"low":12313.965,"close":12325.752,"volume":2.8577001094818115},{"timestamp":1742413020000,"open":12324.285,"high":12331.206,"low":12324.285,"close":12328.71,"volume":3.79010009765625},{"timestamp":1742413080000,"open":12327.884,"high":12333.661,"low":12324.911,"close":12330.273,"volume":3.1847000122070312},{"timestamp":1742413140000,"open":12328.587,"high":12334.898,"low":12326.746,"close":12330.533,"volume":3.450200080871582},{"timestamp":1742413200000,"open":12330.06,"high":12333.809,"low":12327.804,"close":12332.508,"volume":3.2170000076293945},{"timestamp":1742413260000,"open":12332.474,"high":12339.53,"low":12331.265,"close":12337.502,"volume":2.6047000885009766},{"timestamp":1742413320000,"open":12338.233,"high":12342.689,"low":12334.241,"close":12337.164,"volume":4.121300220489502},{"timestamp":1742413380000,"open":12335.703,"high":12344.467,"low":12335.242,"close":12344.467,"volume":3.174799919128418},{"timestamp":1742413440000,"open":12344.096,"high":12350.203,"low":12341.79,"close":12341.987,"volume":4.373799800872803},{"timestamp":1742413500000,"open":12340.89,"high":12343.764,"low":12331.958,"close":12332.864,"volume":3.3754000663757324},{"timestamp":1742413560000,"open":12333.032,"high":12338.092,"low":12327.964,"close":12336.995,"volume":2.378000020980835},{"timestamp":1742413620000,"open":12337.725,"high":12349.982,"low":12336.764,"close":12348.919,"volume":2.1061999797821045},{"timestamp":1742413680000,"open":12348.716,"high":12349.841,"low":12342.897,"close":12345.849,"volume":3.988300085067749},{"timestamp":1742413740000,"open":12346.017,"high":12347.872,"low":12338.681,"close":12340.962,"volume":2.61080002784729},{"timestamp":1742413800000,"open":12341.063,"high":12341.063,"low":12328.358,"close":12332.084,"volume":3.4560000896453857},{"timestamp":1742413860000,"open":12332.185,"high":12342.858,"low":12330.972,"close":12338.923,"volume":5.370299816131592},{"timestamp":1742413920000,"open":12338.72,"high":12343.955,"low":12334.518,"close":12342.864,"volume":3.2959001064300537},{"timestamp":1742413980000,"open":12342.831,"high":12349.101,"low":12341.404,"close":12346.509,"volume":3.852799892425537},{"timestamp":1742414040000,"open":12346.144,"high":12349.628,"low":12343.9,"close":12344.068,"volume":3.921299934387207},{"timestamp":1742414100000,"open":12344.238,"high":12349.116,"low":12339.585,"close":12342.745,"volume":3.1951000690460205},{"timestamp":1742414160000,"open":12342.811,"high":12351.687,"low":12335.98,"close":12348.684,"volume":3.8477001190185547},{"timestamp":1742414220000,"open":12348.718,"high":12350.794,"low":12340.038,"close":12340.222,"volume":3.710599899291992},{"timestamp":1742414280000,"open":12343.291,"high":12347.132,"low":12340.302,"close":12345.548,"volume":3.539799928665161},{"timestamp":1742414340000,"open":12345.717,"high":12346.849,"low":12338.228,"close":12340.972,"volume":3.540299892425537},{"timestamp":1742421600000,"open":12310.067,"high":12336.127,"low":12310.067,"close":12336.127,"volume":0.12105000019073486},{"timestamp":1742421660000,"open":12328.888,"high":12341.473,"low":12319.929,"close":12323.309,"volume":0.23475000262260437},{"timestamp":1742421720000,"open":12326.787,"high":12344.144,"low":12323.798,"close":12343.468,"volume":0.3518500030040741},{"timestamp":1742421780000,"open":12335.662,"high":12345.529,"low":12335.662,"close":12343.976,"volume":0.24705000221729279},{"timestamp":1742421840000,"open":12343.942,"high":12346.173,"low":12338.636,"close":12345.834,"volume":0.29954999685287476},{"timestamp":1742421900000,"open":12343.84,"high":12343.908,"low":12332.85,"close":12338.627,"volume":0.25369998812675476},{"timestamp":1742421960000,"open":12338.389,"high":12342.045,"low":12333.053,"close":12339.39,"volume":1.0535999536514282},{"timestamp":1742422020000,"open":12339.025,"high":12344.138,"low":12336.988,"close":12342.468,"volume":1.0706000328063965},{"timestamp":1742422080000,"open":12343.562,"high":12345.794,"low":12341.738,"close":12345.548,"volume":0.6308000087738037},{"timestamp":1742422140000,"open":12346.158,"high":12347.982,"low":12342.111,"close":12343.935,"volume":0.43560001254081726},{"timestamp":1742422200000,"open":12343.969,"high":12344.071,"low":12333.901,"close":12341.604,"volume":1.0647000074386597},{"timestamp":1742422260000,"open":12343.16,"high":12343.735,"low":12336.123,"close":12343.294,"volume":0.6830999851226807},{"timestamp":1742422320000,"open":12343.261,"high":12344.329,"low":12338.077,"close":12338.077,"volume":0.7427999973297119},{"timestamp":1742422380000,"open":12338.044,"high":12344.289,"low":12336.22,"close":12343.024,"volume":0.40720000863075256},{"timestamp":1742422440000,"open":12342.99,"high":12342.99,"low":12340.598,"close":12342.45,"volume":0.26980000734329224},{"timestamp":1742422500000,"open":12342.449,"high":12348.226,"low":12340.273,"close":12341.262,"volume":1.0082000494003296},{"timestamp":1742422560000,"open":12341.296,"high":12343.39,"low":12339.537,"close":12339.878,"volume":0.6812000274658203},{"timestamp":1742422620000,"open":12339.945,"high":12341.566,"low":12337.442,"close":12339.439,"volume":1.0096999406814575},{"timestamp":1742422680000,"open":12341.16,"high":12342.716,"low":12338.964,"close":12342.684,"volume":0.7479000091552734},{"timestamp":1742422740000,"open":12344.508,"high":12344.508,"low":12335.682,"close":12342.683,"volume":0.6947000026702881},{"timestamp":1742422800000,"open":12342.717,"high":12343.427,"low":12336.728,"close":12342.988,"volume":0.4778999984264374},{"timestamp":1742422860000,"open":12342.887,"high":12344.409,"low":12336.931,"close":12340.69,"volume":1.1744999885559082},{"timestamp":1742422920000,"open":12340.385,"high":12342.683,"low":12336.393,"close":12339.879,"volume":2.550100088119507},{"timestamp":1742422980000,"open":12339.371,"high":12341.063,"low":12335.02,"close":12340.723,"volume":1.9534000158309937},{"timestamp":1742423040000,"open":12340.689,"high":12345.086,"low":12337.26,"close":12341.77,"volume":0.8823999762535095},{"timestamp":1742423100000,"open":12341.769,"high":12346.3,"low":12339.735,"close":12345.015,"volume":1.1002000570297241},{"timestamp":1742423160000,"open":12344.879,"high":12348.63,"low":12344.271,"close":12346.873,"volume":1.0664000511169434},{"timestamp":1742423220000,"open":12346.839,"high":12351.706,"low":12346.263,"close":12350.928,"volume":0.9704999923706055},{"timestamp":1742423280000,"open":12350.995,"high":12357.918,"low":12347.305,"close":12347.94,"volume":1.5499000549316406},{"timestamp":1742423340000,"open":12347.975,"high":12349.822,"low":12344.771,"close":12348.704,"volume":1.673200011253357},{"timestamp":1742423400000,"open":12348.602,"high":12349.213,"low":12338.387,"close":12340.219,"volume":1.2375999689102173},{"timestamp":1742423460000,"open":12340.253,"high":12345.188,"low":12336.461,"close":12344.95,"volume":1.038100004196167},{"timestamp":1742423520000,"open":12344.815,"high":12345.424,"low":12343.126,"close":12344.883,"volume":1.0583000183105469},{"timestamp":1742423580000,"open":12344.849,"high":12347.417,"low":12343.969,"close":12347.012,"volume":0.977400004863739},{"timestamp":1742423640000,"open":12346.605,"high":12347.215,"low":12345.455,"close":12346.537,"volume":0.5238000154495239},{"timestamp":1742423700000,"open":12346.504,"high":12348.23,"low":12345.794,"close":12347.283,"volume":0.13500000536441803},{"timestamp":1742423760000,"open":12347.316,"high":12353.567,"low":12346.165,"close":12352.349,"volume":1.3907999992370605},{"timestamp":1742423820000,"open":12352.349,"high":12353.432,"low":12350.416,"close":12352.146,"volume":0.7962999939918518},{"timestamp":1742423880000,"open":12352.112,"high":12353.229,"low":12342.406,"close":12342.406,"volume":0.8888000249862671},{"timestamp":1742423940000,"open":12342.608,"high":12351.641,"low":12342.575,"close":12349.817,"volume":0.5655999779701233},{"timestamp":1742424000000,"open":12343.015,"high":12351.413,"low":12342.345,"close":12342.345,"volume":0.6060000061988831},{"timestamp":1742424060000,"open":12349.419,"high":12349.952,"low":12341.066,"close":12343.488,"volume":0.646399974822998},{"timestamp":1742424120000,"open":12343.454,"high":12349.512,"low":12339.344,"close":12341.841,"volume":0.7271999716758728},{"timestamp":1742424180000,"open":12349.456,"high":12349.523,"low":12341.842,"close":12342.315,"volume":0.44440001249313354},{"timestamp":1742424240000,"open":12342.282,"high":12348.406,"low":12337.762,"close":12343.411,"volume":0.5655999779701233},{"timestamp":1742424300000,"open":12337.762,"high":12346.975,"low":12336.133,"close":12337.991,"volume":0.8686000108718872},{"timestamp":1742424360000,"open":12337.889,"high":12346.583,"low":12335.855,"close":12335.855,"volume":0.7473999857902527},{"timestamp":1742424420000,"open":12335.126,"high":12344.38,"low":12335.126,"close":12335.634,"volume":0.646399974822998},{"timestamp":1742424480000,"open":12335.565,"high":12343.846,"low":12335.22,"close":12341.411,"volume":1.0504000186920166},{"timestamp":1742424540000,"open":12341.545,"high":12344.649,"low":12337.796,"close":12338.558,"volume":1.0706000328063965},{"timestamp":1742424600000,"open":12337.829,"high":12346.915,"low":12337.795,"close":12343.809,"volume":0.7271999716758728},{"timestamp":1742424660000,"open":12345.566,"high":12347.325,"low":12340.086,"close":12344.186,"volume":1.7977999448776245},{"timestamp":1742424720000,"open":12344.153,"high":12348.157,"low":12343.747,"close":12345.571,"volume":1.0302000045776367},{"timestamp":1742424780000,"open":12344.842,"high":12348.703,"low":12344.198,"close":12345.199,"volume":1.1109999418258667},{"timestamp":1742424840000,"open":12345.131,"high":12348.312,"low":12344.691,"close":12346.151,"volume":0.7271999716758728},{"timestamp":1742424900000,"open":12347.609,"high":12351.434,"low":12341.515,"close":12342.691,"volume":0.5857999920845032},{"timestamp":1742424960000,"open":12348.851,"high":12348.851,"low":12342.327,"close":12347.437,"volume":0.6060000061988831},{"timestamp":1742425020000,"open":12346.706,"high":12350.382,"low":12345.266,"close":12348.557,"volume":0.8335999846458435},{"timestamp":1742425080000,"open":12347.462,"high":12348.479,"low":12345.463,"close":12345.835,"volume":0.19169999659061432},{"timestamp":1742425140000,"open":12346.071,"high":12346.552,"low":12339.853,"close":12344.423,"volume":0.21060000360012054},{"timestamp":1742425200000,"open":12344.592,"high":12344.592,"low":12329.823,"close":12333.194,"volume":0.38609999418258667},{"timestamp":1742425260000,"open":12333.559,"high":12335.967,"low":12333.06,"close":12334.547,"volume":0.26190000772476196},{"timestamp":1742425320000,"open":12334.182,"high":12337.448,"low":12332.017,"close":12334.759,"volume":0.22679999470710754},{"timestamp":1742425380000,"open":12334.861,"high":12336.429,"low":12334.861,"close":12335.333,"volume":0.1080000028014183},{"timestamp":1742425440000,"open":12336.064,"high":12336.064,"low":12331.719,"close":12335.402,"volume":0.17550000548362732},{"timestamp":1742425500000,"open":12333.943,"high":12335.402,"low":12329.509,"close":12329.509,"volume":0.09719999879598618},{"timestamp":1742425560000,"open":12329.576,"high":12335.742,"low":12329.51,"close":12335.742,"volume":0.2160000056028366},{"timestamp":1742425620000,"open":12336.471,"high":12336.618,"low":12331.507,"close":12331.71,"volume":0.20520000159740448},{"timestamp":1742425680000,"open":12332.691,"high":12332.692,"low":12331.88,"close":12332.225,"volume":0.12690000236034393},{"timestamp":1742425740000,"open":12332.36,"high":12332.427,"low":12330.434,"close":12332.327,"volume":0.11339999735355377},{"timestamp":1742425800000,"open":12332.191,"high":12336.922,"low":12332.191,"close":12334.59,"volume":0.8794000148773193},{"timestamp":1742425860000,"open":12336.082,"high":12337.143,"low":12334.233,"close":12335.469,"volume":0.46459999680519104},{"timestamp":1742425920000,"open":12335.104,"high":12335.74,"low":12334.57,"close":12335.705,"volume":0.22220000624656677},{"timestamp":1742425980000,"open":12334.977,"high":12341.995,"low":12334.977,"close":12335.402,"volume":0.40400001406669617},{"timestamp":1742426040000,"open":12335.436,"high":12342.259,"low":12333.611,"close":12335.807,"volume":0.6665999889373779},{"timestamp":1742426100000,"open":12335.774,"high":12341.177,"low":12335.326,"close":12335.462,"volume":1.0504000186920166},{"timestamp":1742426160000,"open":12335.429,"high":12341.38,"low":12334.435,"close":12334.637,"volume":0.5857999920845032},{"timestamp":1742426220000,"open":12333.178,"high":12341.291,"low":12331.353,"close":12337.604,"volume":0.5454000234603882},{"timestamp":1742426280000,"open":12337.239,"high":12344.197,"low":12334.715,"close":12337.107,"volume":0.6868000030517578},{"timestamp":1742426340000,"open":12337.472,"high":12349.97,"low":12337.438,"close":12344.522,"volume":0.7070000171661377},{"timestamp":1742426400000,"open":12349.971,"high":12350.565,"low":12342.401,"close":12344.59,"volume":0.6370000243186951},{"timestamp":1742426460000,"open":12344.589,"high":12350.545,"low":12341.8,"close":12341.969,"volume":0.7271999716758728},{"timestamp":1742426520000,"open":12341.867,"high":12350.858,"low":12339.43,"close":12342.398,"volume":0.9291999936103821},{"timestamp":1742426580000,"open":12342.763,"high":12353.351,"low":12339.845,"close":12344.485,"volume":0.8686000108718872},{"timestamp":1742426640000,"open":12344.45,"high":12357.682,"low":12344.45,"close":12350.032,"volume":0.7070000171661377},{"timestamp":1742426700000,"open":12349.828,"high":12356.51,"low":12348.237,"close":12349.118,"volume":0.9089999794960022},{"timestamp":1742426760000,"open":12352.402,"high":12360.389,"low":12349.539,"close":12350.513,"volume":0.8080000281333923},{"timestamp":1742426820000,"open":12350.344,"high":12357.53,"low":12348.351,"close":12350.216,"volume":0.5454000234603882},{"timestamp":1742426880000,"open":12349.352,"high":12356.867,"low":12348.742,"close":12349.843,"volume":0.589900016784668},{"timestamp":1742426940000,"open":12349.809,"high":12358.057,"low":12349.809,"close":12351.894,"volume":0.6665999889373779},{"timestamp":1742427000000,"open":12352.624,"high":12358.881,"low":12348.109,"close":12348.414,"volume":0.8080000281333923},{"timestamp":1742427060000,"open":12348.38,"high":12353.542,"low":12348.38,"close":12349.463,"volume":0.5049999952316284},{"timestamp":1742427120000,"open":12349.768,"high":12352.082,"low":12347.967,"close":12347.982,"volume":1.2969000339508057},{"timestamp":1742427180000,"open":12345.063,"high":12354.354,"low":12344.692,"close":12351.273,"volume":0.7878000140190125},{"timestamp":1742427240000,"open":12351.637,"high":12354.151,"low":12349.407,"close":12352.725,"volume":0.44440001249313354},{"timestamp":1742427300000,"open":12352.758,"high":12352.894,"low":12347.85,"close":12347.883,"volume":0.323199987411499},{"timestamp":1742427360000,"open":12350.389,"high":12350.943,"low":12346.106,"close":12347.199,"volume":0.8335999846458435},{"timestamp":1742427420000,"open":12347.945,"high":12350.728,"low":12347.312,"close":12349.2,"volume":0.5857999920845032},{"timestamp":1742427480000,"open":12348.387,"high":12349.908,"low":12345.383,"close":12349.908,"volume":0.589900016784668},{"timestamp":1742427540000,"open":12351.396,"high":12353.33,"low":12347.993,"close":12352.966,"volume":0.8363999724388123},{"timestamp":1742427600000,"open":12353.331,"high":12353.331,"low":12345.206,"close":12347.258,"volume":1.0667999982833862},{"timestamp":1742427660000,"open":12347.988,"high":12354.292,"low":12347.988,"close":12353.927,"volume":0.7878000140190125},{"timestamp":1742427720000,"open":12353.96,"high":12355.353,"low":12352.896,"close":12354.123,"volume":0.5655999779701233},{"timestamp":1742427780000,"open":12352.664,"high":12354.311,"low":12352.664,"close":12353.58,"volume":0.3635999858379364},{"timestamp":1742427840000,"open":12354.311,"high":12354.311,"low":12349.404,"close":12350.972,"volume":0.42419999837875366},{"timestamp":1742427900000,"open":12350.607,"high":12353.354,"low":12349.947,"close":12353.354,"volume":0.7271999716758728},{"timestamp":1742427960000,"open":12354.252,"high":12354.252,"low":12348.135,"close":12349.99,"volume":0.876800000667572},{"timestamp":1742428020000,"open":12350.023,"high":12351.973,"low":12348.057,"close":12351.6,"volume":1.1311999559402466},{"timestamp":1742428080000,"open":12351.567,"high":12356.313,"low":12351.567,"close":12354.347,"volume":0.8281999826431274},{"timestamp":1742428140000,"open":12354.381,"high":12357.72,"low":12354.052,"close":12357.593,"volume":0.646399974822998},{"timestamp":1742428200000,"open":12357.999,"high":12358.067,"low":12353.88,"close":12354.863,"volume":0.6060000061988831},{"timestamp":1742428260000,"open":12354.828,"high":12360.621,"low":12350.895,"close":12354.211,"volume":1.1109999418258667},{"timestamp":1742428320000,"open":12354.211,"high":12360.85,"low":12354.211,"close":12357.967,"volume":0.5049999952316284},{"timestamp":1742428380000,"open":12358.697,"high":12359.79,"low":12354.619,"close":12354.652,"volume":0.48890000581741333},{"timestamp":1742428440000,"open":12354.686,"high":12359.56,"low":12353.558,"close":12356.433,"volume":0.7730000019073486},{"timestamp":1742428500000,"open":12356.467,"high":12356.467,"low":12353.035,"close":12354.655,"volume":0.949400007724762},{"timestamp":1742428560000,"open":12355.384,"high":12356.604,"low":12352.519,"close":12356.604,"volume":0.7271999716758728},{"timestamp":1742428620000,"open":12356.638,"high":12360.581,"low":12356.241,"close":12360.421,"volume":0.5857999920845032},{"timestamp":1742428680000,"open":12360.055,"high":12360.972,"low":12355.631,"close":12357.573,"volume":1.1366000175476074},{"timestamp":1742428740000,"open":12360.691,"high":12360.759,"low":12355.885,"close":12355.919,"volume":0.949400007724762}]