[{"timestamp":1742342400000,"open":11133.727,"high":11133.727,"low":11130.128,"close":11130.763,"volume":0.026079999282956123},{"timestamp":1742342460000,"open":11131.094,"high":11131.499,"low":11129,"close":11129.037,"volume":0.020080000162124634},{"timestamp":1742342520000,"open":11129,"high":11132.673,"low":11128.707,"close":11132.306,"volume":0.018479999154806137},{"timestamp":1742342580000,"open":11132.27,"high":11133.371,"low":11131.938,"close":11132.343,"volume":0.011269999668002129},{"timestamp":1742342640000,"open":11132.306,"high":11133.078,"low":11131.167,"close":11131.938,"volume":0.016130000352859497},{"timestamp":1742342700000,"open":11132.122,"high":11132.636,"low":11130.948,"close":11132.232,"volume":0.013150000013411045},{"timestamp":1742342760000,"open":11132.123,"high":11133.445,"low":11131.535,"close":11132.086,"volume":0.019039999693632126},{"timestamp":1742342820000,"open":11132.085,"high":11132.149,"low":11131.314,"close":11131.975,"volume":0.014480000361800194},{"timestamp":1742342880000,"open":11131.939,"high":11132.013,"low":11131.131,"close":11131.131,"volume":0.015519999898970127},{"timestamp":1742342940000,"open":11131.278,"high":11132.526,"low":11131.241,"close":11131.609,"volume":0.014600000344216824},{"timestamp":1742343000000,"open":11131.571,"high":11131.681,"low":11129.698,"close":11130.103,"volume":0.015469999983906746},{"timestamp":1742343060000,"open":11129.992,"high":11131.536,"low":11129.992,"close":11131.205,"volume":0.010929999873042107},{"timestamp":1742343120000,"open":11131.132,"high":11132.196,"low":11131.132,"close":11131.865,"volume":0.010350000113248825},{"timestamp":1742343180000,"open":11131.828,"high":11131.976,"low":11131.242,"close":11131.681,"volume":0.009870000183582306},{"timestamp":1742343240000,"open":11131.865,"high":11132.453,"low":11130.728,"close":11130.91,"volume":0.01078999973833561},{"timestamp":1742343300000,"open":11130.874,"high":11130.874,"low":11129.184,"close":11130.202,"volume":0.01962999999523163},{"timestamp":1742343360000,"open":11130.177,"high":11130.79,"low":11129.772,"close":11130.717,"volume":0.011939999647438526},{"timestamp":1742343420000,"open":11129.993,"high":11130.606,"low":11129.331,"close":11130.397,"volume":0.01228999998420477},{"timestamp":1742343480000,"open":11130.606,"high":11130.911,"low":11128.927,"close":11130.691,"volume":0.013829999603331089},{"timestamp":1742343540000,"open":11130.69,"high":11131.095,"low":11130.25,"close":11130.764,"volume":0.01396000012755394},{"timestamp":1742343600000,"open":11130.763,"high":11131.377,"low":11129.246,"close":11129.761,"volume":0.015490000136196613},{"timestamp":1742343660000,"open":11129.65,"high":11133.029,"low":11129.577,"close":11132.185,"volume":0.011669999919831753},{"timestamp":1742343720000,"open":11132.258,"high":11134.462,"low":11131.965,"close":11134.132,"volume":0.005760000087320805},{"timestamp":1742343780000,"open":11134.021,"high":11134.573,"low":11132.956,"close":11134.022,"volume":0.008200000040233135},{"timestamp":1742343840000,"open":11133.912,"high":11134.059,"low":11133.802,"close":11133.947,"volume":0.0016499999910593033},{"timestamp":1742343900000,"open":11134.021,"high":11135.71,"low":11133.69,"close":11135.71,"volume":0.00395999988541007},{"timestamp":1742343960000,"open":11135.747,"high":11136.519,"low":11135.343,"close":11136.336,"volume":0.0032999999821186066},{"timestamp":1742344020000,"open":11136.371,"high":11138.318,"low":11135.895,"close":11138.024,"volume":0.012590000405907631},{"timestamp":1742344080000,"open":11138.281,"high":11140.705,"low":11137.888,"close":11139.567,"volume":0.009940000250935555},{"timestamp":1742344140000,"open":11140.632,"high":11141.88,"low":11139.935,"close":11139.935,"volume":0.007309999782592058},{"timestamp":1742344200000,"open":11140.338,"high":11141.734,"low":11140.338,"close":11140.375,"volume":0.014019999653100967},{"timestamp":1742344260000,"open":11140.228,"high":11140.375,"low":11138.612,"close":11138.833,"volume":0.02652999944984913},{"timestamp":1742344320000,"open":11138.723,"high":11138.759,"low":11136.997,"close":11136.997,"volume":0.01795000024139881},{"timestamp":1742344380000,"open":11137.364,"high":11137.437,"low":11135.234,"close":11135.747,"volume":0.013679999858140945},{"timestamp":1742344440000,"open":11135.711,"high":11137.805,"low":11135.711,"close":11137.805,"volume":0.008390000090003014},{"timestamp":1742344500000,"open":11137.987,"high":11138.171,"low":11136.775,"close":11137.768,"volume":0.009519999846816063},{"timestamp":1742344560000,"open":11137.877,"high":11139.164,"low":11137.877,"close":11139.053,"volume":0.004619999788701534},{"timestamp":1742344620000,"open":11139.089,"high":11139.713,"low":11137.364,"close":11137.364,"volume":0.0053900000639259815},{"timestamp":1742344680000,"open":11137.548,"high":11137.878,"low":11136.849,"close":11136.922,"volume":0.004509999882429838},{"timestamp":1742344740000,"open":11136.812,"high":11137.915,"low":11136.665,"close":11137.473,"volume":0.0063599999994039536},{"timestamp":1742344800000,"open":11137.548,"high":11138.282,"low":11137.473,"close":11138.172,"volume":0.00571999978274107},{"timestamp":1742344860000,"open":11137.987,"high":11138.979,"low":11137.987,"close":11138.391,"volume":0.004720000084489584},{"timestamp":1742344920000,"open":11138.319,"high":11138.538,"low":11137.915,"close":11137.915,"volume":0.0042500002309679985},{"timestamp":1742344980000,"open":11137.914,"high":11137.915,"low":11136.114,"close":11136.518,"volume":0.01568000018596649},{"timestamp":1742345040000,"open":11136.518,"high":11138.391,"low":11136.371,"close":11137.988,"volume":0.020659999921917915},{"timestamp":1742345100000,"open":11137.84,"high":11138.905,"low":11137.144,"close":11137.327,"volume":0.012790000066161156},{"timestamp":1742345160000,"open":11137.327,"high":11137.327,"low":11134.976,"close":11135.306,"volume":0.005210000090301037},{"timestamp":1742345220000,"open":11135.344,"high":11135.38,"low":11133.214,"close":11133.214,"volume":0.006769999861717224},{"timestamp":1742345280000,"open":11133.176,"high":11134.241,"low":11133.066,"close":11133.471,"volume":0.004360000137239695},{"timestamp":1742345340000,"open":11133.47,"high":11134.572,"low":11133.297,"close":11134.059,"volume":0.003019999945536256},{"timestamp":1742345400000,"open":11133.985,"high":11134.389,"low":11133.617,"close":11133.727,"volume":0.01092000026255846},{"timestamp":1742345460000,"open":11133.654,"high":11133.837,"low":11132.222,"close":11132.368,"volume":0.00872000027447939},{"timestamp":1742345520000,"open":11132.368,"high":11134.902,"low":11131.965,"close":11133.765,"volume":0.024390000849962234},{"timestamp":1742345580000,"open":11133.801,"high":11133.948,"low":11133.617,"close":11133.617,"volume":0.0040799998678267},{"timestamp":1742345640000,"open":11133.727,"high":11133.911,"low":11132.699,"close":11133.875,"volume":0.032680001109838486},{"timestamp":1742345700000,"open":11133.984,"high":11134.279,"low":11133.69,"close":11134.058,"volume":0.02271999977529049},{"timestamp":1742345760000,"open":11134.094,"high":11135.491,"low":11134.094,"close":11135.087,"volume":0.026979999616742134},{"timestamp":1742345820000,"open":11135.086,"high":11135.087,"low":11132.994,"close":11132.994,"volume":0.026009999215602875},{"timestamp":1742345880000,"open":11133.029,"high":11133.508,"low":11132.342,"close":11132.589,"volume":0.027140000835061073},{"timestamp":1742345940000,"open":11132.846,"high":11132.957,"low":11132.002,"close":11132.368,"volume":0.032329998910427094},{"timestamp":1742346000000,"open":11132.369,"high":11136.997,"low":11129.724,"close":11136.152,"volume":0.06650999933481216},{"timestamp":1742346060000,"open":11136.151,"high":11136.408,"low":11132.956,"close":11133.544,"volume":0.06313999742269516},{"timestamp":1742346120000,"open":11133.617,"high":11133.618,"low":11130.936,"close":11130.937,"volume":0.07327000051736832},{"timestamp":1742346180000,"open":11130.937,"high":11131.378,"low":11128.218,"close":11128.475,"volume":0.07438000291585922},{"timestamp":1742346240000,"open":11128.438,"high":11128.807,"low":11126.897,"close":11127.595,"volume":0.046539999544620514},{"timestamp":1742346300000,"open":11127.814,"high":11128.66,"low":11126.345,"close":11128.66,"volume":0.03068000078201294},{"timestamp":1742346360000,"open":11128.77,"high":11130.606,"low":11125.465,"close":11129.54,"volume":0.029260000213980675},{"timestamp":1742346420000,"open":11129.944,"high":11131.084,"low":11128.414,"close":11130.386,"volume":0.045579999685287476},{"timestamp":1742346480000,"open":11130.275,"high":11132.773,"low":11130.275,"close":11130.642,"volume":0.04919999837875366},{"timestamp":1742346540000,"open":11130.643,"high":11132.148,"low":11129.136,"close":11131.34,"volume":0.038019999861717224},{"timestamp":1742346600000,"open":11131.156,"high":11132.711,"low":11130.433,"close":11132.185,"volume":0.03189000114798546},{"timestamp":1742346660000,"open":11131.902,"high":11132.416,"low":11130.642,"close":11130.947,"volume":0.0243500005453825},{"timestamp":1742346720000,"open":11130.8,"high":11130.8,"low":11125.757,"close":11125.979,"volume":0.06368999928236008},{"timestamp":1742346780000,"open":11125.979,"high":11126.246,"low":11124.815,"close":11125.219,"volume":0.07227999716997147},{"timestamp":1742346840000,"open":11125.218,"high":11126.688,"low":11123.958,"close":11123.958,"volume":0.026820000261068344},{"timestamp":1742346900000,"open":11124.032,"high":11125.024,"low":11123.297,"close":11124.326,"volume":0.08938000351190567},{"timestamp":1742346960000,"open":11124.326,"high":11124.914,"low":11123.003,"close":11123.811,"volume":0.05855000019073486},{"timestamp":1742347020000,"open":11123.811,"high":11124.363,"low":11122.819,"close":11122.893,"volume":0.03282000124454498},{"timestamp":1742347080000,"open":11122.894,"high":11122.894,"low":11120.322,"close":11122.305,"volume":0.052880000323057175},{"timestamp":1742347140000,"open":11122.794,"high":11123.408,"low":11121.351,"close":11121.351,"volume":0.04447999969124794},{"timestamp":1742347200000,"open":11121.351,"high":11122.636,"low":11121.141,"close":11121.534,"volume":0.029839999973773956},{"timestamp":1742347260000,"open":11121.765,"high":11122.526,"low":11119.672,"close":11122.452,"volume":0.03195999935269356},{"timestamp":1742347320000,"open":11122.526,"high":11124.546,"low":11122.416,"close":11124.51,"volume":0.040550000965595245},{"timestamp":1742347380000,"open":11124.51,"high":11125.722,"low":11124.042,"close":11124.189,"volume":0.03150999918580055},{"timestamp":1742347440000,"open":11124.153,"high":11124.253,"low":11123.308,"close":11123.408,"volume":0.011300000362098217},{"timestamp":1742347500000,"open":11123.381,"high":11125.464,"low":11122.867,"close":11125.353,"volume":0.01800999976694584},{"timestamp":1742347560000,"open":11125.353,"high":11125.353,"low":11123.811,"close":11123.812,"volume":0.017430000007152557},{"timestamp":1742347620000,"open":11123.812,"high":11125.171,"low":11123.811,"close":11124.84,"volume":0.010889999568462372},{"timestamp":1742347680000,"open":11124.839,"high":11126.603,"low":11124.472,"close":11126.161,"volume":0.012889999896287918},{"timestamp":1742347740000,"open":11126.235,"high":11127.08,"low":11125.941,"close":11125.942,"volume":0.009630000218749046},{"timestamp":1742347800000,"open":11126.015,"high":11126.089,"low":11123.921,"close":11124.215,"volume":0.05922999978065491},{"timestamp":1742347860000,"open":11124.189,"high":11124.62,"low":11122.415,"close":11122.453,"volume":0.05119000002741814},{"timestamp":1742347920000,"open":11122.527,"high":11123.015,"low":11121.912,"close":11122.647,"volume":0.029659999534487724},{"timestamp":1742347980000,"open":11122.647,"high":11123.015,"low":11121.545,"close":11122.195,"volume":0.026350000873208046},{"timestamp":1742348040000,"open":11122.173,"high":11123.113,"low":11121.655,"close":11122.563,"volume":0.03838999941945076},{"timestamp":1742348100000,"open":11122.562,"high":11125.722,"low":11122.379,"close":11124.325,"volume":0.03895999863743782},{"timestamp":1742348160000,"open":11124.325,"high":11125.832,"low":11124.142,"close":11125.465,"volume":0.03012000024318695},{"timestamp":1742348220000,"open":11125.465,"high":11125.465,"low":11123.444,"close":11123.811,"volume":0.02920999936759472},{"timestamp":1742348280000,"open":11123.75,"high":11123.932,"low":11122.573,"close":11123.859,"volume":0.017009999603033066},{"timestamp":1742348340000,"open":11123.86,"high":11123.86,"low":11121.644,"close":11121.765,"volume":0.0364300012588501},{"timestamp":1742348400000,"open":11121.729,"high":11121.912,"low":11118.743,"close":11120.076,"volume":0.025550000369548798},{"timestamp":1742348460000,"open":11120.077,"high":11121.179,"low":11119.341,"close":11120.077,"volume":0.012769999913871288},{"timestamp":1742348520000,"open":11119.673,"high":11120.811,"low":11118.608,"close":11119.709,"volume":0.009890000335872173},{"timestamp":1742348580000,"open":11119.71,"high":11119.71,"low":11118.203,"close":11118.645,"volume":0.01962999999523163},{"timestamp":1742348640000,"open":11118.633,"high":11121.252,"low":11118.461,"close":11119.221,"volume":0.027060000225901604},{"timestamp":1742348700000,"open":11119.221,"high":11120.664,"low":11119.012,"close":11119.415,"volume":0.03272999823093414},{"timestamp":1742348760000,"open":11119.011,"high":11119.221,"low":11117.789,"close":11118.192,"volume":0.04343999922275543},{"timestamp":1742348820000,"open":11118.192,"high":11121.682,"low":11118.192,"close":11120.47,"volume":0.06029000133275986},{"timestamp":1742348880000,"open":11120.469,"high":11121.828,"low":11119.33,"close":11121.278,"volume":0.035259999334812164},{"timestamp":1742348940000,"open":11121.131,"high":11122.747,"low":11120.958,"close":11121.571,"volume":0.035750001668930054},{"timestamp":1742349000000,"open":11121.655,"high":11122.6,"low":11121.056,"close":11121.765,"volume":0.024739999324083328},{"timestamp":1742349060000,"open":11121.766,"high":11122.122,"low":11119.341,"close":11119.341,"volume":0.04884999990463257},{"timestamp":1742349120000,"open":11119.341,"high":11120.077,"low":11119.257,"close":11119.845,"volume":0.02314000017940998},{"timestamp":1742349180000,"open":11120.076,"high":11120.946,"low":11119.809,"close":11119.882,"volume":0.030950000509619713},{"timestamp":1742349240000,"open":11119.881,"high":11119.881,"low":11118.974,"close":11119.037,"volume":0.024289999157190323},{"timestamp":1742349300000,"open":11119,"high":11119.551,"low":11117.604,"close":11119.404,"volume":0.019099999219179153},{"timestamp":1742349360000,"open":11119.368,"high":11121.498,"low":11119.257,"close":11120.799,"volume":0.010639999993145466},{"timestamp":1742349420000,"open":11120.911,"high":11123.114,"low":11120.395,"close":11123.003,"volume":0.01413000002503395},{"timestamp":1742349480000,"open":11122.893,"high":11124.106,"low":11122.122,"close":11124.031,"volume":0.015879999846220016},{"timestamp":1742349540000,"open":11124.142,"high":11125.942,"low":11123.922,"close":11125.574,"volume":0.014790000393986702},{"timestamp":1742349600000,"open":11125.244,"high":11126.272,"low":11123.591,"close":11125.795,"volume":0.021239999681711197},{"timestamp":1742349660000,"open":11125.941,"high":11127.338,"low":11125.207,"close":11127.338,"volume":0.02047000080347061},{"timestamp":1742349720000,"open":11127.301,"high":11127.742,"low":11125.904,"close":11127.117,"volume":0.022299999371170998},{"timestamp":1742349780000,"open":11127.08,"high":11127.154,"low":11125.023,"close":11125.133,"volume":0.012430000118911266},{"timestamp":1742349840000,"open":11125.317,"high":11126.97,"low":11125.208,"close":11126.639,"volume":0.0086899995803833},{"timestamp":1742349900000,"open":11126.86,"high":11129.063,"low":11126.823,"close":11128.438,"volume":0.01363999955356121},{"timestamp":1742349960000,"open":11128.549,"high":11130.716,"low":11127.447,"close":11127.447,"volume":0.030559999868273735},{"timestamp":1742350020000,"open":11127.789,"high":11128.072,"low":11126.687,"close":11127.632,"volume":0.041030000895261765},{"timestamp":1742350080000,"open":11127.632,"high":11127.705,"low":11125.574,"close":11127.3,"volume":0.051180001348257065},{"timestamp":1742350140000,"open":11127.054,"high":11128.292,"low":11125.795,"close":11127.006,"volume":0.029360000044107437},{"timestamp":1742350200000,"open":11126.933,"high":11130.8,"low":11126.933,"close":11130.029,"volume":0.03714999929070473},{"timestamp":1742350260000,"open":11130.14,"high":11133.177,"low":11129.872,"close":11132.82,"volume":0.029349999502301216},{"timestamp":1742350320000,"open":11132.821,"high":11135.857,"low":11132.821,"close":11134.473,"volume":0.06649000197649002},{"timestamp":1742350380000,"open":11134.608,"high":11134.766,"low":11132.258,"close":11132.858,"volume":0.053599998354911804},{"timestamp":1742350440000,"open":11132.82,"high":11133.297,"low":11130.249,"close":11131.865,"volume":0.04904000088572502},{"timestamp":1742350500000,"open":11131.829,"high":11133.115,"low":11129.368,"close":11130.287,"volume":0.025679999962449074},{"timestamp":1742350560000,"open":11130.287,"high":11134.021,"low":11129.981,"close":11134.021,"volume":0.01484999991953373},{"timestamp":1742350620000,"open":11134.022,"high":11134.022,"low":11132.075,"close":11132.882,"volume":0.010169999673962593},{"timestamp":1742350680000,"open":11132.736,"high":11133.984,"low":11131.892,"close":11132.552,"volume":0.01071999967098236},{"timestamp":1742350740000,"open":11132.406,"high":11133.655,"low":11132.001,"close":11132.553,"volume":0.010449999943375587},{"timestamp":1742350800000,"open":11132.59,"high":11132.662,"low":11131.009,"close":11132.625,"volume":0.013880000449717045},{"timestamp":1742350860000,"open":11132.552,"high":11132.957,"low":11131.34,"close":11132.59,"volume":0.0182499997317791},{"timestamp":1742350920000,"open":11132.662,"high":11132.662,"low":11129.724,"close":11130.423,"volume":0.01221999991685152},{"timestamp":1742350980000,"open":11130.495,"high":11130.495,"low":11128.23,"close":11129.136,"volume":0.014639999717473984},{"timestamp":1742351040000,"open":11129.21,"high":11129.468,"low":11128.696,"close":11128.77,"volume":0.01095999963581562},{"timestamp":1742351100000,"open":11128.623,"high":11129.541,"low":11127.116,"close":11128.292,"volume":0.018640000373125076},{"timestamp":1742351160000,"open":11128.34,"high":11129.027,"low":11127.558,"close":11127.558,"volume":0.012350000441074371},{"timestamp":1742351220000,"open":11127.484,"high":11127.961,"low":11126.712,"close":11127.191,"volume":0.014510000124573708},{"timestamp":1742351280000,"open":11127.227,"high":11128.732,"low":11127.19,"close":11127.851,"volume":0.005439999978989363},{"timestamp":1742351340000,"open":11128.034,"high":11128.109,"low":11126.346,"close":11126.419,"volume":0.014209999702870846},{"timestamp":1742351400000,"open":11126.639,"high":11131.45,"low":11126.015,"close":11131.084,"volume":0.04738999903202057},{"timestamp":1742351460000,"open":11131.01,"high":11134.756,"low":11129.688,"close":11134.389,"volume":0.023019999265670776},{"timestamp":1742351520000,"open":11134.682,"high":11137.877,"low":11133.665,"close":11137.254,"volume":0.026419999077916145},{"timestamp":1742351580000,"open":11137.216,"high":11137.658,"low":11135.82,"close":11136.592,"volume":0.028550000861287117},{"timestamp":1742351640000,"open":11136.592,"high":11136.85,"low":11133.297,"close":11133.666,"volume":0.027569999918341637},{"timestamp":1742351700000,"open":11134.033,"high":11134.033,"low":11130.728,"close":11132.196,"volume":0.052080001682043076},{"timestamp":1742351760000,"open":11132.196,"high":11134.033,"low":11131.828,"close":11133.47,"volume":0.034619998186826706},{"timestamp":1742351820000,"open":11133.507,"high":11134.535,"low":11132.038,"close":11133.69,"volume":0.05054999887943268},{"timestamp":1742351880000,"open":11133.47,"high":11135.234,"low":11133.47,"close":11135.086,"volume":0.022260000929236412},{"timestamp":1742351940000,"open":11135.087,"high":11137.658,"low":11134.976,"close":11136.886,"volume":0.03719000145792961},{"timestamp":1742352000000,"open":11136.886,"high":11137.217,"low":11135.686,"close":11135.858,"volume":0.037140000611543655},{"timestamp":1742352060000,"open":11135.857,"high":11137.62,"low":11135.49,"close":11136.299,"volume":0.02174999937415123},{"timestamp":1742352120000,"open":11136.225,"high":11139.016,"low":11136.041,"close":11138.575,"volume":0.01501999981701374},{"timestamp":1742352180000,"open":11138.356,"high":11138.648,"low":11137.436,"close":11137.658,"volume":0.012230000458657742},{"timestamp":1742352240000,"open":11137.767,"high":11139.2,"low":11136.849,"close":11137.07,"volume":0.017640000209212303},{"timestamp":1742352300000,"open":11137.327,"high":11140.779,"low":11137.253,"close":11140.705,"volume":0.02419999986886978},{"timestamp":1742352360000,"open":11140.705,"high":11141.184,"low":11137.877,"close":11138.025,"volume":0.022110000252723694},{"timestamp":1742352420000,"open":11138.097,"high":11138.282,"low":11136.078,"close":11137.731,"volume":0.019689999520778656},{"timestamp":1742352480000,"open":11137.84,"high":11139.089,"low":11137.473,"close":11138.613,"volume":0.013799999840557575},{"timestamp":1742352540000,"open":11138.208,"high":11138.795,"low":11137.987,"close":11138.356,"volume":0.00675999978557229},{"timestamp":1742352600000,"open":11138.281,"high":11139.567,"low":11137.741,"close":11139.236,"volume":0.011629999615252018},{"timestamp":1742352660000,"open":11138.905,"high":11138.98,"low":11136.261,"close":11137.143,"volume":0.018319999799132347},{"timestamp":1742352720000,"open":11137.144,"high":11138.648,"low":11137.033,"close":11137.951,"volume":0.006779999937862158},{"timestamp":1742352780000,"open":11138.245,"high":11139.053,"low":11138.097,"close":11138.795,"volume":0.008910000324249268},{"timestamp":1742352840000,"open":11138.795,"high":11138.87,"low":11137.437,"close":11137.51,"volume":0.007590000052005053},{"timestamp":1742352900000,"open":11137.695,"high":11138.355,"low":11136.592,"close":11136.628,"volume":0.006709999870508909},{"timestamp":1742352960000,"open":11136.739,"high":11138.686,"low":11136.739,"close":11138.282,"volume":0.008580000139772892},{"timestamp":1742353020000,"open":11137.914,"high":11139.127,"low":11137.914,"close":11138.355,"volume":0.006930000148713589},{"timestamp":1742353080000,"open":11138.319,"high":11138.612,"low":11137.18,"close":11137.473,"volume":0.013059999793767929},{"timestamp":1742353140000,"open":11137.473,"high":11139.824,"low":11137.327,"close":11139.787,"volume":0.014329999685287476},{"timestamp":1742353200000,"open":11139.788,"high":11140.743,"low":11139.274,"close":11140.228,"volume":0.01744999922811985},{"timestamp":1742353260000,"open":11140.228,"high":11140.668,"low":11138.759,"close":11138.905,"volume":0.016939999535679817},{"timestamp":1742353320000,"open":11139.126,"high":11139.494,"low":11137.29,"close":11137.29,"volume":0.018200000748038292},{"timestamp":1742353380000,"open":11137.363,"high":11138.429,"low":11136.235,"close":11137.657,"volume":0.016680000349879265},{"timestamp":1742353440000,"open":11137.73,"high":11138.502,"low":11135.574,"close":11138.256,"volume":0.01597999967634678},{"timestamp":1742353500000,"open":11138.282,"high":11139.126,"low":11137.448,"close":11138.734,"volume":0.015110000036656857},{"timestamp":1742353560000,"open":11139.017,"high":11141.11,"low":11138.759,"close":11140.522,"volume":0.016850000247359276},{"timestamp":1742353620000,"open":11140.742,"high":11142.873,"low":11140.668,"close":11142.579,"volume":0.014069999568164349},{"timestamp":1742353680000,"open":11142.616,"high":11143.753,"low":11141.623,"close":11141.623,"volume":0.014189999550580978},{"timestamp":1742353740000,"open":11141.808,"high":11142.284,"low":11141.183,"close":11142.175,"volume":0.01331000030040741},{"timestamp":1742353800000,"open":11142.211,"high":11142.836,"low":11141.55,"close":11142.762,"volume":0.00913000013679266},{"timestamp":1742353860000,"open":11142.541,"high":11143.461,"low":11141.55,"close":11142.688,"volume":0.010999999940395355},{"timestamp":1742353920000,"open":11142.688,"high":11145.995,"low":11142.395,"close":11145.553,"volume":0.016349999234080315},{"timestamp":1742353980000,"open":11145.443,"high":11148.05,"low":11145.186,"close":11146.067,"volume":0.02304000034928322},{"timestamp":1742354040000,"open":11145.664,"high":11146.214,"low":11145.076,"close":11145.223,"volume":0.01735999993979931},{"timestamp":1742354100000,"open":11145.113,"high":11145.113,"low":11143.13,"close":11143.314,"volume":0.0154600003734231},{"timestamp":1742354160000,"open":11143.386,"high":11143.496,"low":11142.248,"close":11142.321,"volume":0.005059999879449606},{"timestamp":1742354220000,"open":11142.321,"high":11147.647,"low":11142.248,"close":11146.838,"volume":0.01761000044643879},{"timestamp":1742354280000,"open":11146.839,"high":11148.492,"low":11146.434,"close":11146.581,"volume":0.018139999359846115},{"timestamp":1742354340000,"open":11146.838,"high":11147.684,"low":11146.802,"close":11147.573,"volume":0.010999999940395355},{"timestamp":1742354400000,"open":11147.647,"high":11147.794,"low":11145.81,"close":11146.324,"volume":0.01348000019788742},{"timestamp":1742354460000,"open":11146.435,"high":11147.132,"low":11145.59,"close":11146.252,"volume":0.01228999998420477},{"timestamp":1742354520000,"open":11146.288,"high":11147.463,"low":11145.81,"close":11146.949,"volume":0.015490000136196613},{"timestamp":1742354580000,"open":11146.985,"high":11147.831,"low":11145.92,"close":11147.83,"volume":0.019139999523758888},{"timestamp":1742354640000,"open":11147.83,"high":11147.83,"low":11146.949,"close":11146.949,"volume":0.00853000022470951},{"timestamp":1742354700000,"open":11147.023,"high":11147.169,"low":11146.03,"close":11146.252,"volume":0.0086899995803833},{"timestamp":1742354760000,"open":11146.362,"high":11146.362,"low":11143.534,"close":11143.9,"volume":0.008299999870359898},{"timestamp":1742354820000,"open":11143.974,"high":11145.848,"low":11143.974,"close":11145.334,"volume":0.011789999902248383},{"timestamp":1742354880000,"open":11145.37,"high":11145.591,"low":11143.827,"close":11143.9,"volume":0.013890000060200691},{"timestamp":1742354940000,"open":11143.864,"high":11144.122,"low":11143.167,"close":11143.753,"volume":0.015639999881386757},{"timestamp":1742355000000,"open":11143.681,"high":11144.121,"low":11142.983,"close":11143.423,"volume":0.005169999785721302},{"timestamp":1742355060000,"open":11143.497,"high":11144.856,"low":11141.88,"close":11144.745,"volume":0.007199999876320362},{"timestamp":1742355120000,"open":11144.783,"high":11146.692,"low":11144.047,"close":11146.472,"volume":0.007149999961256981},{"timestamp":1742355180000,"open":11146.619,"high":11146.619,"low":11145.333,"close":11145.443,"volume":0.009730000048875809},{"timestamp":1742355240000,"open":11145.113,"high":11146.949,"low":11145.04,"close":11146.545,"volume":0.005830000154674053},{"timestamp":1742355300000,"open":11146.618,"high":11147.573,"low":11145.663,"close":11147.206,"volume":0.008229999803006649},{"timestamp":1742355360000,"open":11147.169,"high":11148.676,"low":11146.875,"close":11147.83,"volume":0.010180000215768814},{"timestamp":1742355420000,"open":11147.904,"high":11148.015,"low":11146.251,"close":11147.096,"volume":0.011529999785125256},{"timestamp":1742355480000,"open":11146.765,"high":11146.765,"low":11144.782,"close":11146.472,"volume":0.026119999587535858},{"timestamp":1742355540000,"open":11146.546,"high":11146.838,"low":11145.222,"close":11146.838,"volume":0.021880000829696655},{"timestamp":1742355600000,"open":11146.912,"high":11147.132,"low":11145.296,"close":11146.03,"volume":0.012040000408887863},{"timestamp":1742355660000,"open":11146.177,"high":11147.61,"low":11146.105,"close":11147.574,"volume":0.008170000277459621},{"timestamp":1742355720000,"open":11147.464,"high":11149.042,"low":11147.023,"close":11148.895,"volume":0.012199999764561653},{"timestamp":1742355780000,"open":11148.785,"high":11149.116,"low":11147.757,"close":11148.161,"volume":0.016249999403953552},{"timestamp":1742355840000,"open":11148.161,"high":11150.07,"low":11147.132,"close":11147.389,"volume":0.014639999717473984},{"timestamp":1742355900000,"open":11147.132,"high":11149.703,"low":11147.022,"close":11149.373,"volume":0.009109999984502792},{"timestamp":1742355960000,"open":11149.446,"high":11151.651,"low":11149.446,"close":11151.466,"volume":0.013020000420510769},{"timestamp":1742356020000,"open":11151.504,"high":11152.237,"low":11149.079,"close":11152.128,"volume":0.009979999624192715},{"timestamp":1742356080000,"open":11152.237,"high":11152.788,"low":11151.32,"close":11152.017,"volume":0.014809999614953995},{"timestamp":1742356140000,"open":11152.091,"high":11152.716,"low":11149.85,"close":11149.85,"volume":0.014410000294446945},{"timestamp":1742356200000,"open":11149.851,"high":11152.642,"low":11149.556,"close":11151.76,"volume":0.010830000042915344},{"timestamp":1742356260000,"open":11151.76,"high":11153.119,"low":11151.54,"close":11152.568,"volume":0.01413000002503395},{"timestamp":1742356320000,"open":11152.568,"high":11153.964,"low":11152.531,"close":11153.487,"volume":0.01720999926328659},{"timestamp":1742356380000,"open":11153.669,"high":11154.846,"low":11153.155,"close":11154.809,"volume":0.016039999201893806},{"timestamp":1742356440000,"open":11154.809,"high":11156.571,"low":11153.854,"close":11155.322,"volume":0.019540000706911087},{"timestamp":1742356500000,"open":11155.286,"high":11158.407,"low":11154.809,"close":11158.371,"volume":0.010420000180602074},{"timestamp":1742356560000,"open":11158.407,"high":11160.28,"low":11157.233,"close":11157.636,"volume":0.014829999767243862},{"timestamp":1742356620000,"open":11157.526,"high":11158.848,"low":11154.735,"close":11154.967,"volume":0.02404000051319599},{"timestamp":1742356680000,"open":11155.039,"high":11155.432,"low":11153.155,"close":11154.967,"volume":0.0635799989104271},{"timestamp":1742356740000,"open":11154.966,"high":11154.967,"low":11149.934,"close":11150.191,"volume":0.041519999504089355},{"timestamp":1742356800000,"open":11150.191,"high":11150.772,"low":11148.826,"close":11150.405,"volume":0.028440000489354134},{"timestamp":1742356860000,"open":11150.404,"high":11150.404,"low":11146.762,"close":11147.129,"volume":0.02157999947667122},{"timestamp":1742356920000,"open":11146.934,"high":11147.534,"low":11146.028,"close":11147.16,"volume":0.06084999814629555},{"timestamp":1742356980000,"open":11147.086,"high":11147.258,"low":11145.764,"close":11146.225,"volume":0.035760000348091125},{"timestamp":1742357040000,"open":11146.187,"high":11147.19,"low":11146.187,"close":11146.822,"volume":0.044929999858140945},{"timestamp":1742357100000,"open":11146.923,"high":11147.062,"low":11146.126,"close":11146.963,"volume":0.03691999986767769},{"timestamp":1742357160000,"open":11146.963,"high":11147.172,"low":11145.152,"close":11146.695,"volume":0.04806999862194061},{"timestamp":1742357220000,"open":11146.696,"high":11147.173,"low":11146.118,"close":11146.401,"volume":0.024320000782608986},{"timestamp":1742357280000,"open":11146.291,"high":11146.402,"low":11143.547,"close":11144.05,"volume":0.03488999977707863},{"timestamp":1742357340000,"open":11144.05,"high":11146.854,"low":11142.95,"close":11146.486,"volume":0.030519999563694},{"timestamp":1742357400000,"open":11146.485,"high":11146.485,"low":11145.385,"close":11146.181,"volume":0.007300000172108412},{"timestamp":1742357460000,"open":11146.217,"high":11146.854,"low":11145.567,"close":11146.854,"volume":0.016599999740719795},{"timestamp":1742357520000,"open":11146.853,"high":11147.35,"low":11146.118,"close":11146.516,"volume":0.019770000129938126},{"timestamp":1742357580000,"open":11146.909,"high":11148.353,"low":11146.224,"close":11146.293,"volume":0.020899999886751175},{"timestamp":1742357640000,"open":11146.071,"high":11146.499,"low":11145.051,"close":11145.235,"volume":0.014589999802410603},{"timestamp":1742357700000,"open":11145.455,"high":11146.256,"low":11144.676,"close":11145.962,"volume":0.016340000554919243},{"timestamp":1742357760000,"open":11145.926,"high":11148.752,"low":11145.008,"close":11148.495,"volume":0.023910000920295715},{"timestamp":1742357820000,"open":11148.678,"high":11151.36,"low":11148.567,"close":11149.817,"volume":0.020069999620318413},{"timestamp":1742357880000,"open":11149.779,"high":11150.956,"low":11149.35,"close":11150.845,"volume":0.009220000356435776},{"timestamp":1742357940000,"open":11150.918,"high":11153.391,"low":11150.809,"close":11152.398,"volume":0.015549999661743641},{"timestamp":1742358000000,"open":11152.398,"high":11152.509,"low":11149.901,"close":11150.93,"volume":0.009840000420808792},{"timestamp":1742358060000,"open":11151.039,"high":11153.053,"low":11150.592,"close":11151.658,"volume":0.013279999606311321},{"timestamp":1742358120000,"open":11151.768,"high":11152.502,"low":11150.281,"close":11151.486,"volume":0.007519999984651804},{"timestamp":1742358180000,"open":11151.487,"high":11151.706,"low":11150.413,"close":11151.005,"volume":0.008849999867379665},{"timestamp":1742358240000,"open":11151.189,"high":11151.189,"low":11148.575,"close":11150.633,"volume":0.01590999960899353},{"timestamp":1742358300000,"open":11150.632,"high":11151.378,"low":11150.301,"close":11150.791,"volume":0.005810000002384186},{"timestamp":1742358360000,"open":11150.801,"high":11155.013,"low":11150.764,"close":11154.493,"volume":0.010879999957978725},{"timestamp":1742358420000,"open":11154.531,"high":11154.531,"low":11152.069,"close":11153.244,"volume":0.009239999577403069},{"timestamp":1742358480000,"open":11153.275,"high":11153.335,"low":11152.061,"close":11152.218,"volume":0.012450000271201134},{"timestamp":1742358540000,"open":11152.366,"high":11153.755,"low":11152.291,"close":11152.823,"volume":0.01051000040024519},{"timestamp":1742358600000,"open":11152.788,"high":11152.855,"low":11152.157,"close":11152.555,"volume":0.0029700000304728746},{"timestamp":1742358660000,"open":11152.664,"high":11152.847,"low":11151.96,"close":11151.991,"volume":0.002409999957308173},{"timestamp":1742358720000,"open":11151.953,"high":11153.239,"low":11151.219,"close":11152.975,"volume":0.005880000069737434},{"timestamp":1742358780000,"open":11153.122,"high":11153.123,"low":11152.572,"close":11152.933,"volume":0.0014299999456852674},{"timestamp":1742358840000,"open":11153.127,"high":11153.226,"low":11150.471,"close":11150.509,"volume":0.006779999937862158},{"timestamp":1742358900000,"open":11150.545,"high":11151.531,"low":11149.957,"close":11150.869,"volume":0.02696000039577484},{"timestamp":1742358960000,"open":11150.87,"high":11152.449,"low":11150.428,"close":11151.824,"volume":0.009840000420808792},{"timestamp":1742359020000,"open":11151.862,"high":11152.596,"low":11149.62,"close":11152.376,"volume":0.02889000065624714},{"timestamp":1742359080000,"open":11152.265,"high":11153.073,"low":11151.231,"close":11151.597,"volume":0.016950000077486038},{"timestamp":1742359140000,"open":11151.597,"high":11152.663,"low":11149.955,"close":11150.129,"volume":0.030939999967813492},{"timestamp":1742359200000,"open":11150.128,"high":11150.275,"low":11148.082,"close":11148.292,"volume":0.026660000905394554},{"timestamp":1742359260000,"open":11148.376,"high":11151.046,"low":11148.303,"close":11149.798,"volume":0.019600000232458115},{"timestamp":1742359320000,"open":11149.834,"high":11151.194,"low":11149.735,"close":11150.937,"volume":0.014779999852180481},{"timestamp":1742359380000,"open":11150.605,"high":11150.974,"low":11150.433,"close":11150.752,"volume":0.01858999952673912},{"timestamp":1742359440000,"open":11150.826,"high":11150.9,"low":11149.835,"close":11150.201,"volume":0.006680000107735395},{"timestamp":1742359500000,"open":11150.605,"high":11150.936,"low":11148.218,"close":11149.687,"volume":0.02061999961733818},{"timestamp":1742359560000,"open":11149.687,"high":11150.129,"low":11148.696,"close":11149.136,"volume":0.01583999954164028},{"timestamp":1742359620000,"open":11149.1,"high":11149.688,"low":11148.806,"close":11149.064,"volume":0.026930000633001328},{"timestamp":1742359680000,"open":11149.111,"high":11149.908,"low":11149.063,"close":11149.762,"volume":0.0064199999906122684},{"timestamp":1742359740000,"open":11149.798,"high":11150.239,"low":11148.512,"close":11149.724,"volume":0.00791999977082014},{"timestamp":1742359800000,"open":11149.54,"high":11151.855,"low":11149.393,"close":11151.744,"volume":0.008580000139772892},{"timestamp":1742359860000,"open":11151.415,"high":11152.185,"low":11150.642,"close":11152.111,"volume":0.007149999961256981},{"timestamp":1742359920000,"open":11152.111,"high":11152.884,"low":11151.377,"close":11152.405,"volume":0.00851999968290329},{"timestamp":1742359980000,"open":11151.782,"high":11151.782,"low":11150.649,"close":11151.458,"volume":0.011479999870061874},{"timestamp":1742360040000,"open":11151.346,"high":11151.934,"low":11150.649,"close":11151.862,"volume":0.023110000416636467},{"timestamp":1742360100000,"open":11152.119,"high":11152.119,"low":11147.574,"close":11148.052,"volume":0.01448999997228384},{"timestamp":1742360160000,"open":11148.052,"high":11149.07,"low":11145.554,"close":11145.665,"volume":0.017570000141859055},{"timestamp":1742360220000,"open":11145.555,"high":11148.114,"low":11145.187,"close":11146.792,"volume":0.011029999703168869},{"timestamp":1742360280000,"open":11146.646,"high":11151.494,"low":11146.498,"close":11151.346,"volume":0.01056000031530857},{"timestamp":1742360340000,"open":11151.347,"high":11151.934,"low":11150.575,"close":11151.42,"volume":0.011219999752938747},{"timestamp":1742360400000,"open":11151.824,"high":11154.249,"low":11151.493,"close":11154.211,"volume":0.013419999741017818},{"timestamp":1742360460000,"open":11154.321,"high":11155.461,"low":11153.073,"close":11155.204,"volume":0.013690000399947166},{"timestamp":1742360520000,"open":11155.204,"high":11155.864,"low":11153.855,"close":11153.954,"volume":0.012199999764561653},{"timestamp":1742360580000,"open":11154.138,"high":11155.387,"low":11153.965,"close":11154.983,"volume":0.012070000171661377},{"timestamp":1742360640000,"open":11154.873,"high":11155.167,"low":11153.551,"close":11154.286,"volume":0.013749999925494194},{"timestamp":1742360700000,"open":11154.212,"high":11154.763,"low":11153.109,"close":11154.249,"volume":0.007809999864548445},{"timestamp":1742360760000,"open":11153.954,"high":11155.094,"low":11153.845,"close":11154.763,"volume":0.005609999876469374},{"timestamp":1742360820000,"open":11154.69,"high":11156.268,"low":11154.468,"close":11155.975,"volume":0.007519999984651804},{"timestamp":1742360880000,"open":11155.828,"high":11156.929,"low":11154.578,"close":11155.424,"volume":0.0157299991697073},{"timestamp":1742360940000,"open":11155.424,"high":11155.645,"low":11153.22,"close":11155.13,"volume":0.01484999991953373},{"timestamp":1742361000000,"open":11155.204,"high":11155.827,"low":11154.652,"close":11155.423,"volume":0.009019999764859676},{"timestamp":1742361060000,"open":11155.386,"high":11160.272,"low":11155.056,"close":11158.877,"volume":0.023719999939203262},{"timestamp":1742361120000,"open":11158.765,"high":11159.243,"low":11157.81,"close":11158.299,"volume":0.023429999127984047},{"timestamp":1742361180000,"open":11158.399,"high":11158.877,"low":11155.865,"close":11158.618,"volume":0.01679999940097332},{"timestamp":1742361240000,"open":11158.704,"high":11159.426,"low":11158.178,"close":11158.545,"volume":0.012799999676644802},{"timestamp":1742361300000,"open":11158.545,"high":11159.463,"low":11157.444,"close":11158.435,"volume":0.016249999403953552},{"timestamp":1742361360000,"open":11158.435,"high":11161.641,"low":11158.141,"close":11158.85,"volume":0.01916000060737133},{"timestamp":1742361420000,"open":11158.483,"high":11158.851,"low":11156.576,"close":11157.014,"volume":0.01600000075995922},{"timestamp":1742361480000,"open":11157.197,"high":11158.583,"low":11157.051,"close":11158.576,"volume":0.006769999861717224},{"timestamp":1742361540000,"open":11158.687,"high":11158.687,"low":11157.448,"close":11158.024,"volume":0.010080000385642052},{"timestamp":1742361600000,"open":11157.988,"high":11158.701,"low":11157.033,"close":11158.393,"volume":0.0243500005453825},{"timestamp":1742361660000,"open":11158.503,"high":11158.613,"low":11155.685,"close":11155.87,"volume":0.020360000431537628},{"timestamp":1742361720000,"open":11155.869,"high":11156.534,"low":11154.51,"close":11156.093,"volume":0.036479998379945755},{"timestamp":1742361780000,"open":11156.093,"high":11156.424,"low":11153.665,"close":11155.139,"volume":0.0342399999499321},{"timestamp":1742361840000,"open":11154.914,"high":11158.954,"low":11154.878,"close":11158.588,"volume":0.029689999297261238},{"timestamp":1742361900000,"open":11158.589,"high":11159.142,"low":11157.121,"close":11157.301,"volume":0.019920000806450844},{"timestamp":1742361960000,"open":11157.485,"high":11158.514,"low":11156.531,"close":11156.824,"volume":0.015039999969303608},{"timestamp":1742362020000,"open":11156.823,"high":11157.779,"low":11156.823,"close":11157.596,"volume":0.007939999923110008},{"timestamp":1742362080000,"open":11157.412,"high":11157.596,"low":11153.446,"close":11154.987,"volume":0.025059999898076057},{"timestamp":1742362140000,"open":11154.877,"high":11156.09,"low":11154.877,"close":11154.988,"volume":0.015960000455379486},{"timestamp":1742362200000,"open":11154.95,"high":11156.163,"low":11153.775,"close":11155.38,"volume":0.03853999823331833},{"timestamp":1742362260000,"open":11155.27,"high":11156.531,"low":11154.326,"close":11155.465,"volume":0.021619999781250954},{"timestamp":1742362320000,"open":11155.528,"high":11157.819,"low":11154.529,"close":11157.521,"volume":0.025380000472068787},{"timestamp":1742362380000,"open":11157.486,"high":11159.104,"low":11156.897,"close":11158.073,"volume":0.027790000662207603},{"timestamp":1742362440000,"open":11158.099,"high":11163.792,"low":11157.805,"close":11163.204,"volume":0.018929999321699142},{"timestamp":1742362500000,"open":11163.067,"high":11169.631,"low":11162.762,"close":11169.044,"volume":0.039820000529289246},{"timestamp":1742362560000,"open":11169.08,"high":11170.476,"low":11166.141,"close":11169.349,"volume":0.039239998906850815},{"timestamp":1742362620000,"open":11169.348,"high":11174.222,"low":11169.202,"close":11173.707,"volume":0.029839999973773956},{"timestamp":1742362680000,"open":11173.817,"high":11175.176,"low":11169.458,"close":11169.914,"volume":0.06285999715328217},{"timestamp":1742362740000,"open":11169.657,"high":11171.052,"low":11167.266,"close":11169.506,"volume":0.08912999927997589},{"timestamp":1742362800000,"open":11170.303,"high":11170.892,"low":11167.633,"close":11168.735,"volume":0.027289999648928642},{"timestamp":1742362860000,"open":11168.736,"high":11169.62,"low":11167.255,"close":11168.246,"volume":0.025350000709295273},{"timestamp":1742362920000,"open":11168.173,"high":11172.176,"low":11167.475,"close":11171.122,"volume":0.022260000929236412},{"timestamp":1742362980000,"open":11171.122,"high":11174.244,"low":11169.837,"close":11169.837,"volume":0.030220000073313713},{"timestamp":1742363040000,"open":11169.837,"high":11170.205,"low":11168.037,"close":11169.469,"volume":0.01592000015079975},{"timestamp":1742363100000,"open":11169.617,"high":11173.546,"low":11169.469,"close":11172.628,"volume":0.028950000181794167},{"timestamp":1742363160000,"open":11172.591,"high":11174.245,"low":11171.489,"close":11173.877,"volume":0.03172000125050545},{"timestamp":1742363220000,"open":11173.877,"high":11173.877,"low":11169.91,"close":11170.241,"volume":0.02978000044822693},{"timestamp":1742363280000,"open":11170.241,"high":11172.482,"low":11169.176,"close":11171.82,"volume":0.02558000013232231},{"timestamp":1742363340000,"open":11171.772,"high":11172.066,"low":11169.469,"close":11171.858,"volume":0.04853000119328499},{"timestamp":1742363400000,"open":11171.711,"high":11173.474,"low":11171.379,"close":11172.591,"volume":0.033580001443624496},{"timestamp":1742363460000,"open":11172.518,"high":11173.351,"low":11169.506,"close":11173.168,"volume":0.02590000070631504},{"timestamp":1742363520000,"open":11173.021,"high":11173.132,"low":11171.442,"close":11172.397,"volume":0.009030000306665897},{"timestamp":1742363580000,"open":11172.36,"high":11172.802,"low":11171.075,"close":11171.735,"volume":0.011219999752938747},{"timestamp":1742363640000,"open":11171.809,"high":11174.71,"low":11171.075,"close":11174.343,"volume":0.02865000069141388},{"timestamp":1742363700000,"open":11174.637,"high":11179.154,"low":11174.49,"close":11178.311,"volume":0.015239999629557133},{"timestamp":1742363760000,"open":11178.383,"high":11181.615,"low":11178.089,"close":11180.513,"volume":0.02304000034928322},{"timestamp":1742363820000,"open":11180.917,"high":11184.114,"low":11180.109,"close":11183.415,"volume":0.032099999487400055},{"timestamp":1742363880000,"open":11183.452,"high":11183.782,"low":11179.852,"close":11180.478,"volume":0.01745999976992607},{"timestamp":1742363940000,"open":11180.514,"high":11181.139,"low":11178.714,"close":11181.064,"volume":0.020430000498890877},{"timestamp":1742364000000,"open":11180.882,"high":11181.248,"low":11176.326,"close":11177.575,"volume":0.0272000003606081},{"timestamp":1742364060000,"open":11178.053,"high":11180.036,"low":11177.612,"close":11179.333,"volume":0.039329998195171356},{"timestamp":1742364120000,"open":11179.039,"high":11180.398,"low":11177.276,"close":11179.37,"volume":0.023099999874830246},{"timestamp":1742364180000,"open":11179.187,"high":11180.729,"low":11178.084,"close":11178.268,"volume":0.01730000041425228},{"timestamp":1742364240000,"open":11178.159,"high":11181.059,"low":11177.092,"close":11178.672,"volume":0.035599999129772186},{"timestamp":1742364300000,"open":11178.562,"high":11181.611,"low":11176.762,"close":11180.803,"volume":0.04004000127315521},{"timestamp":1742364360000,"open":11180.912,"high":11181.206,"low":11178.499,"close":11178.635,"volume":0.04927999898791313},{"timestamp":1742364420000,"open":11178.562,"high":11180.913,"low":11178.416,"close":11179.517,"volume":0.0643099993467331},{"timestamp":1742364480000,"open":11179.885,"high":11180.141,"low":11175.561,"close":11175.928,"volume":0.03248000144958496},{"timestamp":1742364540000,"open":11175.928,"high":11176.736,"low":11174.387,"close":11174.717,"volume":0.03864999860525131},{"timestamp":1742364600000,"open":11174.717,"high":11174.717,"low":11170.152,"close":11171.925,"volume":0.03959000110626221},{"timestamp":1742364660000,"open":11171.998,"high":11171.998,"low":11166.369,"close":11167.114,"volume":0.03652000054717064},{"timestamp":1742364720000,"open":11167.481,"high":11167.481,"low":11160.803,"close":11160.803,"volume":0.045170001685619354},{"timestamp":1742364780000,"open":11161.133,"high":11161.133,"low":11152.949,"close":11155.875,"volume":0.05398000031709671},{"timestamp":1742364840000,"open":11156.217,"high":11160.394,"low":11156.169,"close":11159.328,"volume":0.029769999906420708},{"timestamp":1742364900000,"open":11159.329,"high":11165.939,"low":11156.522,"close":11165.939,"volume":0.033250000327825546},{"timestamp":1742364960000,"open":11165.755,"high":11167.995,"low":11160.257,"close":11160.257,"volume":0.029689999297261238},{"timestamp":1742365020000,"open":11160.257,"high":11160.258,"low":11155.482,"close":11158.005,"volume":0.058389998972415924},{"timestamp":1742365080000,"open":11158.153,"high":11159.476,"low":11156.426,"close":11158.116,"volume":0.02824999950826168},{"timestamp":1742365140000,"open":11158.152,"high":11159.805,"low":11155.262,"close":11155.839,"volume":0.024460000917315483},{"timestamp":1742365200000,"open":11155.949,"high":11158.483,"low":11145.382,"close":11145.419,"volume":0.03680000081658363},{"timestamp":1742365260000,"open":11144.537,"high":11153.462,"low":11144.537,"close":11152.729,"volume":0.04699999839067459},{"timestamp":1742365320000,"open":11152.691,"high":11154.48,"low":11150.697,"close":11153.929,"volume":0.03970000147819519},{"timestamp":1742365380000,"open":11154.149,"high":11159.156,"low":11154.149,"close":11158.226,"volume":0.020980000495910645},{"timestamp":1742365440000,"open":11158.226,"high":11159.255,"low":11153.646,"close":11155.005,"volume":0.023889999836683273},{"timestamp":1742365500000,"open":11154.968,"high":11155.483,"low":11152.177,"close":11155.115,"volume":0.030169999226927757},{"timestamp":1742365560000,"open":11155.116,"high":11157.319,"low":11153.646,"close":11156.584,"volume":0.013609999790787697},{"timestamp":1742365620000,"open":11156.694,"high":11159.585,"low":11155.85,"close":11155.851,"volume":0.02604999952018261},{"timestamp":1742365680000,"open":11155.924,"high":11156.034,"low":11152.177,"close":11152.911,"volume":0.023910000920295715},{"timestamp":1742365740000,"open":11152.911,"high":11153.414,"low":11150.414,"close":11152.177,"volume":0.043779999017715454},{"timestamp":1742365800000,"open":11151.835,"high":11152.865,"low":11147.402,"close":11149.349,"volume":0.03633999824523926},{"timestamp":1742365860000,"open":11149.338,"high":11149.374,"low":11145.382,"close":11146.253,"volume":0.042729999870061874},{"timestamp":1742365920000,"open":11146.253,"high":11150.55,"low":11144.317,"close":11150.55,"volume":0.041269998997449875},{"timestamp":1742365980000,"open":11150.476,"high":11151.982,"low":11149.264,"close":11150.708,"volume":0.023320000618696213},{"timestamp":1742366040000,"open":11150.709,"high":11152.643,"low":11149.974,"close":11151.652,"volume":0.023110000416636467},{"timestamp":1742366100000,"open":11151.333,"high":11157.676,"low":11151.075,"close":11157.676,"volume":0.034049998968839645},{"timestamp":1742366160000,"open":11157.895,"high":11159.364,"low":11156.83,"close":11156.867,"volume":0.02449999935925007},{"timestamp":1742366220000,"open":11156.648,"high":11156.648,"low":11153.279,"close":11153.647,"volume":0.018969999626278877},{"timestamp":1742366280000,"open":11153.279,"high":11155.997,"low":11151.442,"close":11155.727,"volume":0.018239999189972878},{"timestamp":1742366340000,"open":11155.874,"high":11157.501,"low":11155.396,"close":11156.4,"volume":0.014790000393986702},{"timestamp":1742366400000,"open":11156.399,"high":11159.033,"low":11156.399,"close":11156.829,"volume":0.015279999934136868},{"timestamp":1742366460000,"open":11156.913,"high":11157.05,"low":11153.854,"close":11154.038,"volume":0.02027999982237816},{"timestamp":1742366520000,"open":11154.149,"high":11156.682,"low":11153.266,"close":11156.498,"volume":0.019859999418258667},{"timestamp":1742366580000,"open":11156.498,"high":11161.089,"low":11155.8,"close":11161.089,"volume":0.01899999938905239},{"timestamp":1742366640000,"open":11160.98,"high":11165.754,"low":11160.906,"close":11164.615,"volume":0.03092999942600727},{"timestamp":1742366700000,"open":11164.627,"high":11172.328,"low":11164.029,"close":11171.594,"volume":0.0652799978852272},{"timestamp":1742366760000,"open":11171.594,"high":11172.218,"low":11168.545,"close":11170.161,"volume":0.05548999831080437},{"timestamp":1742366820000,"open":11170.235,"high":11172.623,"low":11170.125,"close":11170.602,"volume":0.0399399995803833},{"timestamp":1742366880000,"open":11170.639,"high":11171.778,"low":11169.464,"close":11170.896,"volume":0.03668000176548958},{"timestamp":1742366940000,"open":11171.043,"high":11171.41,"low":11169.979,"close":11171.301,"volume":0.03881999850273132},{"timestamp":1742367000000,"open":11171.043,"high":11172.476,"low":11170.051,"close":11171.594,"volume":0.025380000472068787},{"timestamp":1742367060000,"open":11171.667,"high":11173.577,"low":11171.557,"close":11172.989,"volume":0.034380000084638596},{"timestamp":1742367120000,"open":11173.246,"high":11173.541,"low":11171.447,"close":11172.953,"volume":0.02012000046670437},{"timestamp":1742367180000,"open":11172.843,"high":11178.72,"low":11172.843,"close":11177.655,"volume":0.07366999983787537},{"timestamp":1742367240000,"open":11177.581,"high":11178.682,"low":11176.222,"close":11178.389,"volume":0.06351999938488007},{"timestamp":1742367300000,"open":11178.279,"high":11178.388,"low":11174.532,"close":11174.827,"volume":0.057029999792575836},{"timestamp":1742367360000,"open":11174.826,"high":11179.674,"low":11173.944,"close":11179.233,"volume":0.06999000161886215},{"timestamp":1742367420000,"open":11179.49,"high":11179.565,"low":11175.818,"close":11176.221,"volume":0.06860999763011932},{"timestamp":1742367480000,"open":11176.296,"high":11176.296,"low":11170.97,"close":11171.668,"volume":0.03002000041306019},{"timestamp":1742367540000,"open":11171.668,"high":11174.275,"low":11167.738,"close":11172.622,"volume":0.026569999754428864},{"timestamp":1742367600000,"open":11172.733,"high":11172.807,"low":11168.839,"close":11171.594,"volume":0.02061999961733818},{"timestamp":1742367660000,"open":11171.595,"high":11175.047,"low":11171.448,"close":11173.467,"volume":0.02281000092625618},{"timestamp":1742367720000,"open":11173.431,"high":11175.231,"low":11171.705,"close":11174.789,"volume":0.01744000054895878},{"timestamp":1742367780000,"open":11174.936,"high":11175.156,"low":11170.356,"close":11171.091,"volume":0.024660000577569008},{"timestamp":1742367840000,"open":11171.09,"high":11171.459,"low":11167.418,"close":11167.455,"volume":0.02865000069141388},{"timestamp":1742367900000,"open":11167.518,"high":11168.85,"low":11167.05,"close":11167.05,"volume":0.01271000038832426},{"timestamp":1742367960000,"open":11167.05,"high":11168.104,"low":11166.317,"close":11167.187,"volume":0.018890000879764557},{"timestamp":1742368020000,"open":11167.186,"high":11168.656,"low":11165.901,"close":11166.635,"volume":0.023520000278949738},{"timestamp":1742368080000,"open":11166.636,"high":11171.044,"low":11166.268,"close":11169.758,"volume":0.0195700004696846},{"timestamp":1742368140000,"open":11169.684,"high":11171.263,"low":11169.611,"close":11170.603,"volume":0.019139999523758888},{"timestamp":1742368200000,"open":11170.383,"high":11173.101,"low":11168.178,"close":11171.411,"volume":0.026280000805854797},{"timestamp":1742368260000,"open":11171.41,"high":11171.41,"low":11169.17,"close":11170.131,"volume":0.017710000276565552},{"timestamp":1742368320000,"open":11170.205,"high":11170.976,"low":11169.176,"close":11169.618,"volume":0.012430000118911266},{"timestamp":1742368380000,"open":11169.544,"high":11170.756,"low":11163.384,"close":11163.384,"volume":0.0170499999076128},{"timestamp":1742368440000,"open":11163.347,"high":11164.873,"low":11161.868,"close":11163.954,"volume":0.028589999303221703},{"timestamp":1742368500000,"open":11163.771,"high":11165.68,"low":11161.322,"close":11161.504,"volume":0.0142000000923872},{"timestamp":1742368560000,"open":11161.505,"high":11162.307,"low":11160.624,"close":11162.087,"volume":0.026480000466108322},{"timestamp":1742368620000,"open":11162.05,"high":11162.417,"low":11159.588,"close":11161.156,"volume":0.021050000563263893},{"timestamp":1742368680000,"open":11161.204,"high":11165.171,"low":11161.009,"close":11164.914,"volume":0.01600000075995922},{"timestamp":1742368740000,"open":11164.84,"high":11164.987,"low":11163.189,"close":11163.299,"volume":0.01664000004529953},{"timestamp":1742368800000,"open":11162.895,"high":11165.648,"low":11160.139,"close":11160.47,"volume":0.030729999765753746},{"timestamp":1742368860000,"open":11161.022,"high":11162.662,"low":11157.742,"close":11162.039,"volume":0.03172000125050545},{"timestamp":1742368920000,"open":11162.149,"high":11162.223,"low":11158.512,"close":11159.468,"volume":0.012120000086724758},{"timestamp":1742368980000,"open":11159.331,"high":11159.577,"low":11157.043,"close":11157.924,"volume":0.013740000315010548},{"timestamp":1742369040000,"open":11157.999,"high":11162.038,"low":11157.999,"close":11161.671,"volume":0.01042999979108572},{"timestamp":1742369100000,"open":11161.498,"high":11164.682,"low":11161.131,"close":11164.39,"volume":0.010979999788105488},{"timestamp":1742369160000,"open":11165.097,"high":11166.416,"low":11163.808,"close":11164.579,"volume":0.021940000355243683},{"timestamp":1742369220000,"open":11164.505,"high":11166.096,"low":11164.139,"close":11166.084,"volume":0.014759999699890614},{"timestamp":1742369280000,"open":11166.426,"high":11167.261,"low":11165.644,"close":11166.306,"volume":0.017170000821352005},{"timestamp":1742369340000,"open":11166.415,"high":11167.333,"low":11164.475,"close":11165.368,"volume":0.016599999740719795},{"timestamp":1742369400000,"open":11165.33,"high":11168.522,"low":11165.257,"close":11167.163,"volume":0.023600000888109207},{"timestamp":1742369460000,"open":11168.484,"high":11169.219,"low":11167.75,"close":11168.019,"volume":0.013439999893307686},{"timestamp":1742369520000,"open":11168.191,"high":11170.873,"low":11168.191,"close":11170.004,"volume":0.017030000686645508},{"timestamp":1742369580000,"open":11169.894,"high":11170.334,"low":11168.425,"close":11170.113,"volume":0.013419999741017818},{"timestamp":1742369640000,"open":11170.199,"high":11171.62,"low":11170.003,"close":11170.884,"volume":0.014569999650120735},{"timestamp":1742369700000,"open":11170.749,"high":11171.51,"low":11168.864,"close":11169.463,"volume":0.013949999585747719},{"timestamp":1742369760000,"open":11169.353,"high":11170.088,"low":11166.22,"close":11166.22,"volume":0.012000000104308128},{"timestamp":1742369820000,"open":11166.294,"high":11167.543,"low":11163.624,"close":11164.494,"volume":0.04800000041723251},{"timestamp":1742369880000,"open":11164.494,"high":11164.494,"low":11159.584,"close":11159.584,"volume":0.043699998408555984},{"timestamp":1742369940000,"open":11159.546,"high":11160.759,"low":11158.041,"close":11160.318,"volume":0.04022999852895737},{"timestamp":1742370000000,"open":11160.282,"high":11163.586,"low":11159.399,"close":11163.329,"volume":0.03158000111579895},{"timestamp":1742370060000,"open":11163.293,"high":11164.421,"low":11160.575,"close":11162.742,"volume":0.04262999817728996},{"timestamp":1742370120000,"open":11162.816,"high":11164.726,"low":11161.383,"close":11163.367,"volume":0.03488000109791756},{"timestamp":1742370180000,"open":11163.367,"high":11163.77,"low":11160.051,"close":11163.245,"volume":0.03974999859929085},{"timestamp":1742370240000,"open":11162.878,"high":11163.979,"low":11160.795,"close":11162.962,"volume":0.03173999860882759},{"timestamp":1742370300000,"open":11162.805,"high":11162.805,"low":11156.818,"close":11157.527,"volume":0.04210999980568886},{"timestamp":1742370360000,"open":11157.491,"high":11159.363,"low":11156.12,"close":11156.892,"volume":0.02607000060379505},{"timestamp":1742370420000,"open":11157.001,"high":11157.185,"low":11152.006,"close":11152.411,"volume":0.024769999086856842},{"timestamp":1742370480000,"open":11152.263,"high":11152.337,"low":11147.904,"close":11152.08,"volume":0.03311999887228012},{"timestamp":1742370540000,"open":11152.08,"high":11153.964,"low":11151.382,"close":11153.413,"volume":0.02085000090301037},{"timestamp":1742370600000,"open":11153.304,"high":11154.136,"low":11150.757,"close":11153.916,"volume":0.051330000162124634},{"timestamp":1742370660000,"open":11153.697,"high":11155.239,"low":11153.365,"close":11153.77,"volume":0.03125999867916107},{"timestamp":1742370720000,"open":11153.806,"high":11157.883,"low":11152.227,"close":11157.332,"volume":0.041519999504089355},{"timestamp":1742370780000,"open":11157.295,"high":11157.296,"low":11152.337,"close":11152.557,"volume":0.07451000064611435},{"timestamp":1742370840000,"open":11152.594,"high":11155.239,"low":11151.014,"close":11154.393,"volume":0.0362199991941452},{"timestamp":1742370900000,"open":11154.32,"high":11154.505,"low":11152.201,"close":11152.49,"volume":0.02151999995112419},{"timestamp":1742370960000,"open":11152.49,"high":11152.784,"low":11149.626,"close":11151.977,"volume":0.04554000124335289},{"timestamp":1742371020000,"open":11151.903,"high":11154.07,"low":11150.984,"close":11153.886,"volume":0.03263000026345253},{"timestamp":1742371080000,"open":11153.739,"high":11154.033,"low":11149.184,"close":11150.764,"volume":0.08230999857187271},{"timestamp":1742371140000,"open":11150.764,"high":11151.473,"low":11149.001,"close":11149.332,"volume":0.0588500015437603},{"timestamp":1742371200000,"open":11149.405,"high":11152.574,"low":11146.246,"close":11152.574,"volume":0.05772000178694725},{"timestamp":1742371260000,"open":11152.574,"high":11153.676,"low":11151.215,"close":11151.547,"volume":0.062380000948905945},{"timestamp":1742371320000,"open":11151.547,"high":11152.575,"low":11149.111,"close":11151.976,"volume":0.0684799998998642},{"timestamp":1742371380000,"open":11151.977,"high":11153.052,"low":11151.473,"close":11151.473,"volume":0.04791000112891197},{"timestamp":1742371440000,"open":11151.474,"high":11152.711,"low":11147.801,"close":11149.453,"volume":0.061469998210668564},{"timestamp":1742371500000,"open":11149.416,"high":11149.919,"low":11147.065,"close":11148.818,"volume":0.05390999838709831},{"timestamp":1742371560000,"open":11148.644,"high":11150.03,"low":11145.229,"close":11145.596,"volume":0.03497999906539917},{"timestamp":1742371620000,"open":11145.265,"high":11148.903,"low":11144.127,"close":11146.735,"volume":0.018459999933838844},{"timestamp":1742371680000,"open":11146.735,"high":11146.735,"low":11141.556,"close":11141.557,"volume":0.03334999829530716},{"timestamp":1742371740000,"open":11141.557,"high":11143.87,"low":11139.646,"close":11140.235,"volume":0.035750001668930054},{"timestamp":1742371800000,"open":11140.235,"high":11140.674,"low":11133.991,"close":11134.432,"volume":0.03799999877810478},{"timestamp":1742371860000,"open":11134.394,"high":11138.985,"low":11133.806,"close":11136.709,"volume":0.04332000017166138},{"timestamp":1742371920000,"open":11136.672,"high":11138.067,"low":11134.137,"close":11136.966,"volume":0.05059000104665756},{"timestamp":1742371980000,"open":11136.929,"high":11137.627,"low":11135.313,"close":11136.917,"volume":0.035179998725652695},{"timestamp":1742372040000,"open":11136.708,"high":11138.398,"low":11135.973,"close":11136.709,"volume":0.03616999834775925},{"timestamp":1742372100000,"open":11136.965,"high":11138.178,"low":11135.717,"close":11137.407,"volume":0.035659998655319214},{"timestamp":1742372160000,"open":11136.918,"high":11139.647,"low":11135.735,"close":11136.211,"volume":0.03888000175356865},{"timestamp":1742372220000,"open":11136.321,"high":11139.553,"low":11135.403,"close":11139.223,"volume":0.02841999940574169},{"timestamp":1742372280000,"open":11139.407,"high":11142.86,"low":11139.261,"close":11141.941,"volume":0.03894000127911568},{"timestamp":1742372340000,"open":11142.162,"high":11144.17,"low":11141.905,"close":11143.74,"volume":0.032180000096559525},{"timestamp":1742372400000,"open":11143.521,"high":11144.072,"low":11141.012,"close":11141.573,"volume":0.03488999977707863},{"timestamp":1742372460000,"open":11141.427,"high":11143.146,"low":11140.913,"close":11142.089,"volume":0.024159999564290047},{"timestamp":1742372520000,"open":11142.235,"high":11143.852,"low":11141.648,"close":11141.821,"volume":0.033799998462200165},{"timestamp":1742372580000,"open":11141.795,"high":11145.163,"low":11141.72,"close":11144.108,"volume":0.03633999824523926},{"timestamp":1742372640000,"open":11143.998,"high":11143.998,"low":11140.314,"close":11140.361,"volume":0.05803000181913376},{"timestamp":1742372700000,"open":11140.326,"high":11142.629,"low":11140.178,"close":11142.382,"volume":0.051589999347925186},{"timestamp":1742372760000,"open":11142.383,"high":11142.749,"low":11139.443,"close":11140.178,"volume":0.05651000142097473},{"timestamp":1742372820000,"open":11140.178,"high":11142.014,"low":11136.909,"close":11139.25,"volume":0.07006999850273132},{"timestamp":1742372880000,"open":11138.563,"high":11142.572,"low":11138.478,"close":11142.536,"volume":0.03300999850034714},{"timestamp":1742372940000,"open":11142.462,"high":11143.086,"low":11138.679,"close":11139.78,"volume":0.026559999212622643},{"timestamp":1742373000000,"open":11139.844,"high":11142.157,"low":11137.137,"close":11138.815,"volume":0.05212999880313873},{"timestamp":1742373060000,"open":11138.814,"high":11141.056,"low":11137.945,"close":11139.707,"volume":0.063960000872612},{"timestamp":1742373120000,"open":11139.854,"high":11141.276,"low":11138.631,"close":11138.704,"volume":0.07417000085115433},{"timestamp":1742373180000,"open":11138.705,"high":11139.696,"low":11134.665,"close":11135.006,"volume":0.0370200015604496},{"timestamp":1742373240000,"open":11134.602,"high":11135.374,"low":11133.453,"close":11134.969,"volume":0.036740001291036606},{"timestamp":1742373300000,"open":11134.97,"high":11137.431,"low":11134.051,"close":11134.344,"volume":0.04458000138401985},{"timestamp":1742373360000,"open":11134.345,"high":11135.006,"low":11130.929,"close":11131.334,"volume":0.02971000038087368},{"timestamp":1742373420000,"open":11131.333,"high":11132.351,"low":11130.22,"close":11130.635,"volume":0.031610000878572464},{"timestamp":1742373480000,"open":11130.635,"high":11132.436,"low":11124.685,"close":11125.457,"volume":0.03348999843001366},{"timestamp":1742373540000,"open":11125.456,"high":11125.677,"low":11120.597,"close":11125.457,"volume":0.05023999884724617},{"timestamp":1742373600000,"open":11125.823,"high":11128.505,"low":11125.823,"close":11128.028,"volume":0.029670000076293945},{"timestamp":1742373660000,"open":11128.027,"high":11128.762,"low":11123.252,"close":11123.988,"volume":0.01924999989569187},{"timestamp":1742373720000,"open":11123.987,"high":11127.76,"low":11123.095,"close":11123.095,"volume":0.019680000841617584},{"timestamp":1742373780000,"open":11123.095,"high":11124.722,"low":11119.653,"close":11119.947,"volume":0.017260000109672546},{"timestamp":1742373840000,"open":11119.58,"high":11122.225,"low":11116.741,"close":11120.499,"volume":0.017880000174045563},{"timestamp":1742373900000,"open":11120.378,"high":11123.51,"low":11120.266,"close":11123.436,"volume":0.022089999169111252},{"timestamp":1742373960000,"open":11123.363,"high":11124.245,"low":11121.636,"close":11123.216,"volume":0.03756000101566315},{"timestamp":1742374020000,"open":11123.18,"high":11124.38,"low":11121.748,"close":11121.93,"volume":0.030300000682473183},{"timestamp":1742374080000,"open":11121.858,"high":11123.107,"low":11119.617,"close":11120.241,"volume":0.03263000026345253},{"timestamp":1742374140000,"open":11120.12,"high":11122.665,"low":11119.139,"close":11121.416,"volume":0.02817000076174736},{"timestamp":1742374200000,"open":11121.416,"high":11121.846,"low":11118.284,"close":11119.201,"volume":0.03706999868154526},{"timestamp":1742374260000,"open":11119.202,"high":11119.653,"low":11114.358,"close":11114.835,"volume":0.03136000037193298},{"timestamp":1742374320000,"open":11114.468,"high":11117.406,"low":11114.359,"close":11116.672,"volume":0.022749999538064003},{"timestamp":1742374380000,"open":11116.672,"high":11117.958,"low":11115.057,"close":11117.003,"volume":0.023910000920295715},{"timestamp":1742374440000,"open":11116.856,"high":11118.509,"low":11115.203,"close":11117.406,"volume":0.014279999770224094},{"timestamp":1742374500000,"open":11117.04,"high":11119.978,"low":11117.039,"close":11119.28,"volume":0.029239999130368233},{"timestamp":1742374560000,"open":11119.426,"high":11119.905,"low":11116.293,"close":11117.212,"volume":0.046939998865127563},{"timestamp":1742374620000,"open":11117.176,"high":11119.243,"low":11116.194,"close":11118.986,"volume":0.03347000107169151},{"timestamp":1742374680000,"open":11119.169,"high":11119.721,"low":11113.906,"close":11114.726,"volume":0.025280000641942024},{"timestamp":1742374740000,"open":11114.689,"high":11115.938,"low":11107.957,"close":11109.693,"volume":0.02882000058889389},{"timestamp":1742374800000,"open":11109.693,"high":11116.562,"low":11107.601,"close":11116.305,"volume":0.03037000074982643},{"timestamp":1742374860000,"open":11116.268,"high":11117.259,"low":11112.117,"close":11113.771,"volume":0.03610999882221222},{"timestamp":1742374920000,"open":11113.771,"high":11118.289,"low":11112.475,"close":11115.019,"volume":0.026590000838041306},{"timestamp":1742374980000,"open":11115.019,"high":11118.288,"low":11114.652,"close":11116.011,"volume":0.03260999917984009},{"timestamp":1742375040000,"open":11115.937,"high":11117.701,"low":11107.049,"close":11107.233,"volume":0.05251000076532364},{"timestamp":1742375100000,"open":11107.232,"high":11108.078,"low":11100.61,"close":11107.417,"volume":0.041200000792741776},{"timestamp":1742375160000,"open":11107.601,"high":11112.118,"low":11107.526,"close":11109.84,"volume":0.02964000031352043},{"timestamp":1742375220000,"open":11109.206,"high":11113.55,"low":11108.444,"close":11111.604,"volume":0.028519999235868454},{"timestamp":1742375280000,"open":11111.603,"high":11116.991,"low":11111.603,"close":11116.257,"volume":0.023029999807476997},{"timestamp":1742375340000,"open":11116.257,"high":11116.258,"low":11112.925,"close":11113.661,"volume":0.02012999914586544},{"timestamp":1742375400000,"open":11113.356,"high":11114.174,"low":11111.052,"close":11111.934,"volume":0.025760000571608543},{"timestamp":1742375460000,"open":11111.898,"high":11115.56,"low":11111.898,"close":11115.387,"volume":0.02410000003874302},{"timestamp":1742375520000,"open":11115.313,"high":11116.44,"low":11113.624,"close":11113.771,"volume":0.02687999978661537},{"timestamp":1742375580000,"open":11113.623,"high":11114.505,"low":11112.989,"close":11113.881,"volume":0.02118000015616417},{"timestamp":1742375640000,"open":11113.734,"high":11114.248,"low":11112.338,"close":11112.411,"volume":0.023520000278949738},{"timestamp":1742375700000,"open":11112.558,"high":11114.579,"low":11112.144,"close":11113.072,"volume":0.026149999350309372},{"timestamp":1742375760000,"open":11113,"high":11115.092,"low":11111.823,"close":11112.485,"volume":0.030470000579953194},{"timestamp":1742375820000,"open":11112.668,"high":11114.541,"low":11111.824,"close":11114.394,"volume":0.023150000721216202},{"timestamp":1742375880000,"open":11114.394,"high":11114.431,"low":11111.629,"close":11113.404,"volume":0.020190000534057617},{"timestamp":1742375940000,"open":11113.183,"high":11115.643,"low":11112.815,"close":11115.386,"volume":0.02710000053048134},{"timestamp":1742376000000,"open":11115.45,"high":11118.729,"low":11114.468,"close":11118.471,"volume":0.029179999604821205},{"timestamp":1742376060000,"open":11118.508,"high":11118.692,"low":11114.468,"close":11114.494,"volume":0.03183000162243843},{"timestamp":1742376120000,"open":11114.494,"high":11117.774,"low":11114.383,"close":11117.407,"volume":0.020069999620318413},{"timestamp":1742376180000,"open":11117.443,"high":11121.667,"low":11117.443,"close":11120.087,"volume":0.04064000025391579},{"timestamp":1742376240000,"open":11120.051,"high":11121.117,"low":11117.444,"close":11119.978,"volume":0.031849998980760574},{"timestamp":1742376300000,"open":11119.941,"high":11122.182,"low":11119.72,"close":11121.814,"volume":0.030169999226927757},{"timestamp":1742376360000,"open":11121.815,"high":11121.815,"low":11119.636,"close":11120.382,"volume":0.02782999910414219},{"timestamp":1742376420000,"open":11120.528,"high":11122.181,"low":11118.913,"close":11120.234,"volume":0.02879999950528145},{"timestamp":1742376480000,"open":11120.087,"high":11120.199,"low":11118.829,"close":11119.39,"volume":0.020099999383091927},{"timestamp":1742376540000,"open":11119.39,"high":11121.307,"low":11119.359,"close":11120.377,"volume":0.013260000385344028},{"timestamp":1742376600000,"open":11120.23,"high":11122.187,"low":11119.581,"close":11121.013,"volume":0.02142000012099743},{"timestamp":1742376660000,"open":11121.013,"high":11121.912,"low":11120.536,"close":11121.727,"volume":0.01979999989271164},{"timestamp":1742376720000,"open":11121.507,"high":11123.969,"low":11121.46,"close":11123.271,"volume":0.02850000001490116},{"timestamp":1742376780000,"open":11122.965,"high":11122.965,"low":11119.88,"close":11120.394,"volume":0.03832999989390373},{"timestamp":1742376840000,"open":11120.368,"high":11121.35,"low":11119.928,"close":11121.029,"volume":0.04047999903559685},{"timestamp":1742376900000,"open":11121.029,"high":11121.14,"low":11118.458,"close":11120.222,"volume":0.03516000136733055},{"timestamp":1742376960000,"open":11120.111,"high":11121.62,"low":11119.977,"close":11121.142,"volume":0.032430000603199005},{"timestamp":1742377020000,"open":11120.701,"high":11123.016,"low":11120.543,"close":11122.758,"volume":0.0193099994212389},{"timestamp":1742377080000,"open":11123.051,"high":11123.897,"low":11121.535,"close":11123.456,"volume":0.027230000123381615},{"timestamp":1742377140000,"open":11123.455,"high":11125.218,"low":11122.978,"close":11124.938,"volume":0.03183000162243843},{"timestamp":1742377200000,"open":11124.937,"high":11126.443,"low":11124.937,"close":11125.746,"volume":0.020320000126957893},{"timestamp":1742377260000,"open":11125.745,"high":11127.252,"low":11125.231,"close":11125.6,"volume":0.028279999271035194},{"timestamp":1742377320000,"open":11125.672,"high":11126.812,"low":11125.526,"close":11126.334,"volume":0.02143999934196472},{"timestamp":1742377380000,"open":11126.003,"high":11126.334,"low":11124.35,"close":11125.341,"volume":0.024660000577569008},{"timestamp":1742377440000,"open":11125.342,"high":11128.122,"low":11125.306,"close":11127.987,"volume":0.02394000068306923},{"timestamp":1742377500000,"open":11127.619,"high":11128.097,"low":11126.114,"close":11127.141,"volume":0.01882000081241131},{"timestamp":1742377560000,"open":11127.508,"high":11127.508,"low":11124.35,"close":11126.407,"volume":0.016030000522732735},{"timestamp":1742377620000,"open":11126.517,"high":11126.774,"low":11125.305,"close":11126.114,"volume":0.023269999772310257},{"timestamp":1742377680000,"open":11126.261,"high":11126.427,"low":11124.937,"close":11126.39,"volume":0.02566000074148178},{"timestamp":1742377740000,"open":11126.316,"high":11127.014,"low":11125.094,"close":11125.313,"volume":0.023930000141263008},{"timestamp":1742377800000,"open":11125.203,"high":11128.755,"low":11125.166,"close":11127.542,"volume":0.01775999926030636},{"timestamp":1742377860000,"open":11126.929,"high":11129.704,"low":11126.929,"close":11129.704,"volume":0.015320000238716602},{"timestamp":1742377920000,"open":11129.704,"high":11132.385,"low":11129.005,"close":11131.723,"volume":0.015569999814033508},{"timestamp":1742377980000,"open":11131.613,"high":11131.686,"low":11128.797,"close":11130.632,"volume":0.03616999834775925},{"timestamp":1742378040000,"open":11130.632,"high":11131.166,"low":11128.507,"close":11130.634,"volume":0.02930999919772148},{"timestamp":1742378100000,"open":11129.826,"high":11130.01,"low":11125.81,"close":11126.654,"volume":0.035509999841451645},{"timestamp":1742378160000,"open":11126.618,"high":11127.713,"low":11125.399,"close":11125.399,"volume":0.02297000028192997},{"timestamp":1742378220000,"open":11124.727,"high":11128.615,"low":11124.727,"close":11128.357,"volume":0.010219999589025974},{"timestamp":1742378280000,"open":11128.284,"high":11129.36,"low":11127.697,"close":11129.359,"volume":0.008249999955296516},{"timestamp":1742378340000,"open":11128.992,"high":11129.506,"low":11128.625,"close":11129.397,"volume":0.00571999978274107},{"timestamp":1742378400000,"open":11129.36,"high":11129.581,"low":11126.054,"close":11126.361,"volume":0.007040000054985285},{"timestamp":1742378460000,"open":11126.177,"high":11128.596,"low":11125.656,"close":11126.202,"volume":0.006049999967217445},{"timestamp":1742378520000,"open":11126.128,"high":11126.128,"low":11125.062,"close":11125.466,"volume":0.006709999870508909},{"timestamp":1742378580000,"open":11125.431,"high":11126.825,"low":11123.153,"close":11123.153,"volume":0.02095000073313713},{"timestamp":1742378640000,"open":11123.079,"high":11125.431,"low":11121.794,"close":11124.107,"volume":0.01727999933063984},{"timestamp":1742378700000,"open":11124.219,"high":11125.68,"low":11122.786,"close":11124.543,"volume":0.016049999743700027},{"timestamp":1742378760000,"open":11124.652,"high":11126.379,"low":11123.624,"close":11125.974,"volume":0.01286999974399805},{"timestamp":1742378820000,"open":11125.975,"high":11126.011,"low":11125.093,"close":11125.644,"volume":0.01071999967098236},{"timestamp":1742378880000,"open":11125.645,"high":11126.459,"low":11124.695,"close":11125.955,"volume":0.014519999735057354},{"timestamp":1742378940000,"open":11125.986,"high":11125.986,"low":11124.479,"close":11124.736,"volume":0.023280000314116478},{"timestamp":1742379000000,"open":11124.773,"high":11126.243,"low":11124.626,"close":11125.765,"volume":0.017389999702572823},{"timestamp":1742379060000,"open":11125.912,"high":11126.022,"low":11125.14,"close":11125.691,"volume":0.01672999933362007},{"timestamp":1742379120000,"open":11125.692,"high":11125.692,"low":11122.081,"close":11122.754,"volume":0.017400000244379044},{"timestamp":1742379180000,"open":11122.864,"high":11124.26,"low":11122.68,"close":11123.415,"volume":0.018719999119639397},{"timestamp":1742379240000,"open":11123.378,"high":11125.985,"low":11123.341,"close":11125.215,"volume":0.019840000197291374},{"timestamp":1742379300000,"open":11125.324,"high":11127.639,"low":11125.14,"close":11127.272,"volume":0.015200000256299973},{"timestamp":1742379360000,"open":11127.382,"high":11132.193,"low":11126.794,"close":11131.421,"volume":0.02670999988913536},{"timestamp":1742379420000,"open":11131.936,"high":11133.76,"low":11131.751,"close":11133.393,"volume":0.018689999356865883},{"timestamp":1742379480000,"open":11133.393,"high":11136.7,"low":11133.393,"close":11136.599,"volume":0.014539999887347221},{"timestamp":1742379660000,"open":11140.995,"high":11141.602,"low":11140.646,"close":11140.794,"volume":0.0094200000166893},{"timestamp":1742379720000,"open":11140.756,"high":11144.051,"low":11139.874,"close":11143.977,"volume":0.01850000023841858},{"timestamp":1742379780000,"open":11143.94,"high":11146.291,"low":11142.813,"close":11145.384,"volume":0.04049000144004822},{"timestamp":1742379840000,"open":11145.384,"high":11147.614,"low":11143.915,"close":11145.409,"volume":0.021199999377131462},{"timestamp":1742379900000,"open":11145.336,"high":11148.164,"low":11143.758,"close":11146.67,"volume":0.013369999825954437},{"timestamp":1742379960000,"open":11145.153,"high":11146.853,"low":11143.683,"close":11145.519,"volume":0.025450000539422035},{"timestamp":1742380020000,"open":11145.519,"high":11150.526,"low":11145.446,"close":11150.257,"volume":0.018780000507831573},{"timestamp":1742380080000,"open":11150.526,"high":11150.626,"low":11147.441,"close":11148.322,"volume":0.018300000578165054},{"timestamp":1742380140000,"open":11148.359,"high":11148.799,"low":11145.788,"close":11147.587,"volume":0.029750000685453415},{"timestamp":1742380200000,"open":11147.613,"high":11150.159,"low":11145.96,"close":11147.393,"volume":0.02800999954342842},{"timestamp":1742380260000,"open":11147.539,"high":11147.76,"low":11143.206,"close":11145.005,"volume":0.03610000014305115},{"timestamp":1742380320000,"open":11144.969,"high":11148.899,"low":11144.858,"close":11148.165,"volume":0.04425999894738197},{"timestamp":1742380380000,"open":11148.139,"high":11148.359,"low":11146.952,"close":11147.221,"volume":0.03719000145792961},{"timestamp":1742380440000,"open":11147.221,"high":11148.091,"low":11146.145,"close":11148.09,"volume":0.041839998215436935},{"timestamp":1742380500000,"open":11148.237,"high":11149.01,"low":11147.466,"close":11148.421,"volume":0.02525000087916851},{"timestamp":1742380560000,"open":11148.495,"high":11150.368,"low":11148.458,"close":11150.159,"volume":0.014739999547600746},{"timestamp":1742380620000,"open":11149.89,"high":11153.097,"low":11149.865,"close":11151.653,"volume":0.021129999309778214},{"timestamp":1742380680000,"open":11151.396,"high":11154.628,"low":11150.929,"close":11152.509,"volume":0.018729999661445618},{"timestamp":1742380740000,"open":11152.729,"high":11154.565,"low":11151.445,"close":11153.967,"volume":0.01875000074505806},{"timestamp":1742380800000,"open":11153.968,"high":11156.06,"low":11151.407,"close":11151.407,"volume":0.035009998828172684},{"timestamp":1742380860000,"open":11151.371,"high":11153.501,"low":11149.791,"close":11152.435,"volume":0.025960000231862068},{"timestamp":1742380920000,"open":11152.399,"high":11153.857,"low":11150.819,"close":11151.003,"volume":0.025869999080896378},{"timestamp":1742380980000,"open":11151.076,"high":11151.775,"low":11150.305,"close":11151.188,"volume":0.016179999336600304},{"timestamp":1742381040000,"open":11151.297,"high":11154.933,"low":11150.819,"close":11154.896,"volume":0.022509999573230743},{"timestamp":1742381100000,"open":11154.86,"high":11155.3,"low":11149.46,"close":11150.049,"volume":0.018719999119639397},{"timestamp":1742381160000,"open":11150.158,"high":11150.232,"low":11147.183,"close":11148.395,"volume":0.02401999942958355},{"timestamp":1742381220000,"open":11148.689,"high":11150.441,"low":11147.074,"close":11150.011,"volume":0.022859999909996986},{"timestamp":1742381280000,"open":11149.975,"high":11150.636,"low":11148.58,"close":11149.682,"volume":0.021369999274611473},{"timestamp":1742381340000,"open":11149.607,"high":11150.929,"low":11149.021,"close":11150.662,"volume":0.02230999991297722},{"timestamp":1742381400000,"open":11150.808,"high":11151.287,"low":11148.469,"close":11149.717,"volume":0.025030000135302544},{"timestamp":1742381460000,"open":11149.829,"high":11149.829,"low":11146.743,"close":11146.744,"volume":0.019460000097751617},{"timestamp":1742381520000,"open":11146.854,"high":11147.33,"low":11145.079,"close":11146.118,"volume":0.015610000118613243},{"timestamp":1742381580000,"open":11145.495,"high":11145.642,"low":11144.282,"close":11145.3,"volume":0.023749999701976776},{"timestamp":1742381640000,"open":11145.016,"high":11145.274,"low":11143.804,"close":11143.804,"volume":0.01696999929845333},{"timestamp":1742381700000,"open":11143.731,"high":11144.465,"low":11141.337,"close":11141.742,"volume":0.02304000034928322},{"timestamp":1742381760000,"open":11141.741,"high":11144.936,"low":11141.484,"close":11142.906,"volume":0.02338000014424324},{"timestamp":1742381820000,"open":11142.869,"high":11146.358,"low":11142.391,"close":11145.733,"volume":0.01686999946832657},{"timestamp":1742381880000,"open":11145.733,"high":11145.733,"low":11143.568,"close":11145.55,"volume":0.006709999870508909},{"timestamp":1742381940000,"open":11145.55,"high":11145.844,"low":11143.899,"close":11144.082,"volume":0.00798999983817339},{"timestamp":1742382000000,"open":11143.9,"high":11145.22,"low":11142.581,"close":11144.082,"volume":0.00622999994084239},{"timestamp":1742382060000,"open":11143.897,"high":11144.963,"low":11142.942,"close":11143.309,"volume":0.00406000018119812},{"timestamp":1742382120000,"open":11142.87,"high":11145.194,"low":11141.106,"close":11145.01,"volume":0.011099999770522118},{"timestamp":1742382180000,"open":11145.109,"high":11146.369,"low":11144.973,"close":11145.844,"volume":0.01624000072479248},{"timestamp":1742382240000,"open":11145.745,"high":11147.314,"low":11144.973,"close":11146.92,"volume":0.018209999427199364},{"timestamp":1742382300000,"open":11146.443,"high":11147.654,"low":11146.259,"close":11146.369,"volume":0.008209999650716782},{"timestamp":1742382360000,"open":11146.369,"high":11146.369,"low":11144.422,"close":11144.79,"volume":0.01408000010997057},{"timestamp":1742382420000,"open":11144.754,"high":11144.754,"low":11143.028,"close":11143.468,"volume":0.018360000103712082},{"timestamp":1742382480000,"open":11143.09,"high":11145.011,"low":11143.09,"close":11144.532,"volume":0.017750000581145287},{"timestamp":1742382540000,"open":11144.533,"high":11145.267,"low":11144.386,"close":11145.195,"volume":0.010700000450015068},{"timestamp":1742382600000,"open":11145.12,"high":11146.113,"low":11144.496,"close":11145.892,"volume":0.01597999967634678},{"timestamp":1742382660000,"open":11145.928,"high":11146.229,"low":11144.283,"close":11144.539,"volume":0.013199999928474426},{"timestamp":1742382720000,"open":11144.539,"high":11147.11,"low":11144.503,"close":11146.597,"volume":0.014399999752640724},{"timestamp":1742382780000,"open":11146.56,"high":11150.159,"low":11146.56,"close":11148.69,"volume":0.019290000200271606},{"timestamp":1742382840000,"open":11148.836,"high":11150.967,"low":11147.697,"close":11150.599,"volume":0.022590000182390213},{"timestamp":1742382900000,"open":11150.82,"high":11151.003,"low":11148.422,"close":11148.727,"volume":0.017309999093413353},{"timestamp":1742382960000,"open":11148.616,"high":11151.518,"low":11147.624,"close":11150.636,"volume":0.019680000841617584},{"timestamp":1742383020000,"open":11152.326,"high":11153.28,"low":11152.252,"close":11153.024,"volume":0.015850000083446503},{"timestamp":1742383080000,"open":11152.949,"high":11153.714,"low":11151.995,"close":11153.532,"volume":0.014240000396966934},{"timestamp":1742383140000,"open":11153.531,"high":11155.1,"low":11152.823,"close":11154.732,"volume":0.012450000271201134},{"timestamp":1742383200000,"open":11154.548,"high":11155.393,"low":11153.997,"close":11154.548,"volume":0.008659999817609787},{"timestamp":1742383260000,"open":11154.071,"high":11154.586,"low":11153.042,"close":11154.358,"volume":0.004840000066906214},{"timestamp":1742383320000,"open":11154.285,"high":11154.762,"low":11152.044,"close":11152.118,"volume":0.009610000066459179},{"timestamp":1742383380000,"open":11152.412,"high":11155.387,"low":11152.228,"close":11154.626,"volume":0.010879999957978725},{"timestamp":1742383440000,"open":11154.799,"high":11157.481,"low":11154.358,"close":11157.333,"volume":0.008999999612569809},{"timestamp":1742383500000,"open":11157.297,"high":11158.289,"low":11156.929,"close":11156.929,"volume":0.008139999583363533},{"timestamp":1742383560000,"open":11157.002,"high":11157.468,"low":11156.476,"close":11157.138,"volume":0.006670000031590462},{"timestamp":1742383620000,"open":11157.1,"high":11158.055,"low":11156.376,"close":11157.909,"volume":0.011590000241994858},{"timestamp":1742383680000,"open":11157.909,"high":11161.36,"low":11157.909,"close":11161.067,"volume":0.010780000127851963},{"timestamp":1742383740000,"open":11160.993,"high":11162.315,"low":11160.369,"close":11162.242,"volume":0.009510000236332417},{"timestamp":1742383800000,"open":11162.168,"high":11162.499,"low":11158.165,"close":11160.038,"volume":0.012450000271201134},{"timestamp":1742383860000,"open":11160.038,"high":11160.847,"low":11159.193,"close":11160.774,"volume":0.009349999949336052},{"timestamp":1742383920000,"open":11160.699,"high":11161.949,"low":11160.223,"close":11161.949,"volume":0.005549999885261059},{"timestamp":1742383980000,"open":11161.876,"high":11164.189,"low":11161.728,"close":11162.5,"volume":0.023600000888109207},{"timestamp":1742384040000,"open":11162.536,"high":11162.94,"low":11161.665,"close":11161.728,"volume":0.02013999968767166},{"timestamp":1742384100000,"open":11161.887,"high":11162.059,"low":11156.622,"close":11156.622,"volume":0.02621999941766262},{"timestamp":1742384160000,"open":11157.137,"high":11160.664,"low":11156.634,"close":11160.627,"volume":0.012419999577105045},{"timestamp":1742384220000,"open":11160.48,"high":11161.802,"low":11160.113,"close":11161.25,"volume":0.012430000118911266},{"timestamp":1742384280000,"open":11161.251,"high":11162.39,"low":11159.672,"close":11162.353,"volume":0.009460000321269035},{"timestamp":1742384340000,"open":11162.242,"high":11163.124,"low":11160.884,"close":11160.956,"volume":0.009680000133812428},{"timestamp":1742384400000,"open":11160.956,"high":11163.822,"low":11160.7,"close":11162.61,"volume":0.007420000154525042},{"timestamp":1742384460000,"open":11162.426,"high":11162.794,"low":11160.846,"close":11161.948,"volume":0.00675999978557229},{"timestamp":1742384520000,"open":11162.206,"high":11163.784,"low":11160.7,"close":11163.381,"volume":0.008960000239312649},{"timestamp":1742384580000,"open":11163.503,"high":11163.503,"low":11159.781,"close":11161.471,"volume":0.010590000078082085},{"timestamp":1742384640000,"open":11161.765,"high":11163.308,"low":11161.765,"close":11163.307,"volume":0.006819999776780605},{"timestamp":1742384700000,"open":11163.821,"high":11163.821,"low":11160.259,"close":11160.259,"volume":0.009100000374019146},{"timestamp":1742384760000,"open":11159.891,"high":11161.618,"low":11159.377,"close":11161.434,"volume":0.008679999969899654},{"timestamp":1742384820000,"open":11161.435,"high":11162.095,"low":11159.891,"close":11160.222,"volume":0.0074800001457333565},{"timestamp":1742384880000,"open":11160.002,"high":11162.976,"low":11160.002,"close":11162.878,"volume":0.008569999597966671},{"timestamp":1742384940000,"open":11162.903,"high":11164.115,"low":11161.912,"close":11162.096,"volume":0.00750999990850687},{"timestamp":1742385000000,"open":11162.021,"high":11163.271,"low":11159.83,"close":11159.83,"volume":0.007660000119358301},{"timestamp":1742385060000,"open":11158.35,"high":11160.223,"low":11157.908,"close":11158.901,"volume":0.009229999966919422},{"timestamp":1742385120000,"open":11158.864,"high":11160.18,"low":11158.454,"close":11158.489,"volume":0.007679999805986881},{"timestamp":1742385180000,"open":11159.701,"high":11161.024,"low":11159.345,"close":11159.701,"volume":0.011470000259578228},{"timestamp":1742385240000,"open":11159.934,"high":11161.422,"low":11159.823,"close":11161.054,"volume":0.006200000178068876},{"timestamp":1742385300000,"open":11161.128,"high":11162.855,"low":11160.577,"close":11161.165,"volume":0.005260000005364418},{"timestamp":1742385360000,"open":11161.092,"high":11163.956,"low":11160.356,"close":11160.467,"volume":0.01358999963849783},{"timestamp":1742385420000,"open":11160.466,"high":11161.127,"low":11159.915,"close":11160.319,"volume":0.026580000296235085},{"timestamp":1742385480000,"open":11160.32,"high":11161.678,"low":11160.32,"close":11160.945,"volume":0.014379999600350857},{"timestamp":1742385540000,"open":11160.907,"high":11160.908,"low":11158.85,"close":11160.43,"volume":0.005439999978989363},{"timestamp":1742385600000,"open":11160.283,"high":11161.201,"low":11158.043,"close":11159.475,"volume":0.03061000071465969},{"timestamp":1742385660000,"open":11159.805,"high":11163.93,"low":11159.805,"close":11163.222,"volume":0.02493000030517578},{"timestamp":1742385720000,"open":11163.222,"high":11163.92,"low":11161.017,"close":11162.046,"volume":0.02305999957025051},{"timestamp":1742385780000,"open":11162.413,"high":11162.965,"low":11161.127,"close":11162.186,"volume":0.01606000028550625},{"timestamp":1742385840000,"open":11162.077,"high":11162.554,"low":11161.195,"close":11162.04,"volume":0.01384000014513731},{"timestamp":1742385900000,"open":11162.113,"high":11162.921,"low":11161.03,"close":11161.838,"volume":0.009080000221729279},{"timestamp":1742385960000,"open":11162.387,"high":11164.904,"low":11161.948,"close":11164.315,"volume":0.010080000385642052},{"timestamp":1742386020000,"open":11164.205,"high":11164.646,"low":11161.378,"close":11161.45,"volume":0.013419999741017818},{"timestamp":1742386080000,"open":11161.157,"high":11162.149,"low":11158.88,"close":11159.687,"volume":0.027820000424981117},{"timestamp":1742386140000,"open":11159.615,"high":11161.12,"low":11157.52,"close":11158.366,"volume":0.03886999934911728},{"timestamp":1742386200000,"open":11157.777,"high":11160.863,"low":11157.777,"close":11159.872,"volume":0.028189999982714653},{"timestamp":1742386260000,"open":11159.981,"high":11163.03,"low":11159.283,"close":11161.414,"volume":0.018869999796152115},{"timestamp":1742386320000,"open":11161.56,"high":11164.426,"low":11159.284,"close":11164.425,"volume":0.02855999954044819},{"timestamp":1742386380000,"open":11164.609,"high":11165.051,"low":11164.353,"close":11164.878,"volume":0.008190000429749489},{"timestamp":1742386440000,"open":11164.682,"high":11165.087,"low":11161.818,"close":11162.919,"volume":0.024790000170469284},{"timestamp":1742386500000,"open":11162.773,"high":11163.176,"low":11158.475,"close":11162.515,"volume":0.02532999962568283},{"timestamp":1742386560000,"open":11162.479,"high":11163.508,"low":11161.524,"close":11163.434,"volume":0.02159000001847744},{"timestamp":1742386620000,"open":11163.25,"high":11164.315,"low":11163.03,"close":11163.323,"volume":0.031870000064373016},{"timestamp":1742386680000,"open":11163.545,"high":11163.655,"low":11162.368,"close":11163.213,"volume":0.019449999555945396},{"timestamp":1742386740000,"open":11163.213,"high":11163.288,"low":11159.358,"close":11161.084,"volume":0.028720000758767128},{"timestamp":1742386800000,"open":11162.185,"high":11163.177,"low":11156.014,"close":11156.713,"volume":0.04131999984383583},{"timestamp":1742386860000,"open":11157.043,"high":11158.683,"low":11153.554,"close":11158.683,"volume":0.051180001348257065},{"timestamp":1742386920000,"open":11158.83,"high":11159.088,"low":11156.736,"close":11158.058,"volume":0.038520000874996185},{"timestamp":1742386980000,"open":11158.022,"high":11159.16,"low":11156.443,"close":11159.088,"volume":0.019460000097751617},{"timestamp":1742387040000,"open":11158.903,"high":11161.879,"low":11156.517,"close":11156.957,"volume":0.0321200005710125},{"timestamp":1742387100000,"open":11156.921,"high":11158.537,"low":11154.9,"close":11158.242,"volume":0.021950000897049904},{"timestamp":1742387160000,"open":11158.059,"high":11160.887,"low":11156.076,"close":11157.434,"volume":0.034129999577999115},{"timestamp":1742387220000,"open":11157.471,"high":11159.234,"low":11154.754,"close":11156.774,"volume":0.03294000029563904},{"timestamp":1742387280000,"open":11156.773,"high":11157.948,"low":11154.863,"close":11155.121,"volume":0.03313000127673149},{"timestamp":1742387340000,"open":11155.414,"high":11156.112,"low":11153.983,"close":11154.203,"volume":0.02914999984204769},{"timestamp":1742387400000,"open":11154.275,"high":11159.013,"low":11151.301,"close":11153.467,"volume":0.05146000161767006},{"timestamp":1742387460000,"open":11153.467,"high":11155.818,"low":11153.247,"close":11155.561,"volume":0.022290000692009926},{"timestamp":1742387520000,"open":11155.487,"high":11157.949,"low":11154.717,"close":11155.157,"volume":0.0170499999076128},{"timestamp":1742387580000,"open":11155.488,"high":11156.48,"low":11153.615,"close":11155.12,"volume":0.020589999854564667},{"timestamp":1742387640000,"open":11155.487,"high":11161.585,"low":11155.414,"close":11161.585,"volume":0.030150000005960464},{"timestamp":1742387700000,"open":11161.585,"high":11163.275,"low":11159.601,"close":11162.539,"volume":0.03401000052690506},{"timestamp":1742387760000,"open":11162.54,"high":11164.339,"low":11162.025,"close":11164.082,"volume":0.01803000085055828},{"timestamp":1742387820000,"open":11164.082,"high":11164.976,"low":11164.082,"close":11164.718,"volume":0.020160000771284103},{"timestamp":1742387880000,"open":11164.681,"high":11165.331,"low":11164.093,"close":11164.414,"volume":0.023830000311136246},{"timestamp":1742387940000,"open":11164.707,"high":11165.184,"low":11164.277,"close":11164.596,"volume":0.0213600005954504},{"timestamp":1742388000000,"open":11164.596,"high":11165.331,"low":11161.669,"close":11164.891,"volume":0.029850000515580177},{"timestamp":1742388060000,"open":11164.707,"high":11165.185,"low":11163.727,"close":11164.413,"volume":0.022339999675750732},{"timestamp":1742388120000,"open":11164.229,"high":11164.781,"low":11162.76,"close":11163.863,"volume":0.02782999910414219},{"timestamp":1742388180000,"open":11163.678,"high":11163.825,"low":11160.971,"close":11162.209,"volume":0.027879999950528145},{"timestamp":1742388240000,"open":11162.209,"high":11163.726,"low":11160.447,"close":11163.274,"volume":0.03751999884843826},{"timestamp":1742388300000,"open":11163.275,"high":11166.702,"low":11162.063,"close":11165.672,"volume":0.02816000021994114},{"timestamp":1742388360000,"open":11165.709,"high":11168.801,"low":11165.709,"close":11167.112,"volume":0.031139999628067017},{"timestamp":1742388420000,"open":11167.185,"high":11168.775,"low":11164.799,"close":11164.799,"volume":0.0349700003862381},{"timestamp":1742388480000,"open":11164.945,"high":11164.945,"low":11161.908,"close":11162.239,"volume":0.034619998186826706},{"timestamp":1742388540000,"open":11162.311,"high":11163.917,"low":11162.091,"close":11162.495,"volume":0.0243500005453825},{"timestamp":1742388600000,"open":11162.458,"high":11162.458,"low":11159.079,"close":11160.365,"volume":0.0416099987924099},{"timestamp":1742388660000,"open":11160.328,"high":11160.989,"low":11158.298,"close":11159.693,"volume":0.01962999999523163},{"timestamp":1742388720000,"open":11159.447,"high":11161.897,"low":11159.337,"close":11161.051,"volume":0.021330000832676888},{"timestamp":1742388780000,"open":11161.161,"high":11162.116,"low":11159.264,"close":11159.399,"volume":0.01592000015079975},{"timestamp":1742388840000,"open":11159.325,"high":11159.62,"low":11155.726,"close":11155.726,"volume":0.02613000012934208},{"timestamp":1742388900000,"open":11155.664,"high":11156.754,"low":11155.663,"close":11156.142,"volume":0.025040000677108765},{"timestamp":1742388960000,"open":11156.314,"high":11157.342,"low":11154.231,"close":11156.471,"volume":0.03799000009894371},{"timestamp":1742389020000,"open":11156.508,"high":11157.243,"low":11155.26,"close":11155.26,"volume":0.03149000182747841},{"timestamp":1742389080000,"open":11154.991,"high":11156.838,"low":11154.341,"close":11155.725,"volume":0.026510000228881836},{"timestamp":1742389140000,"open":11156.975,"high":11156.975,"low":11153.668,"close":11154.256,"volume":0.023719999939203262},{"timestamp":1742389200000,"open":11153.68,"high":11154.45,"low":11149.176,"close":11150.866,"volume":0.07385999709367752},{"timestamp":1742389260000,"open":11150.866,"high":11152.922,"low":11149.8,"close":11152.922,"volume":0.05449000000953674},{"timestamp":1742389320000,"open":11153.998,"high":11154.795,"low":11151.601,"close":11153.154,"volume":0.0279300007969141},{"timestamp":1742389380000,"open":11153.118,"high":11156.213,"low":11153.118,"close":11155.883,"volume":0.035750001668930054},{"timestamp":1742389440000,"open":11155.884,"high":11157.352,"low":11154.439,"close":11155.974,"volume":0.021779999136924744},{"timestamp":1742389500000,"open":11156.342,"high":11157.433,"low":11154.421,"close":11157.322,"volume":0.024720000103116035},{"timestamp":1742389560000,"open":11157.149,"high":11157.653,"low":11155.376,"close":11156.157,"volume":0.031530000269412994},{"timestamp":1742389620000,"open":11156.158,"high":11156.561,"low":11154.028,"close":11154.175,"volume":0.03238999843597412},{"timestamp":1742389680000,"open":11154.42,"high":11154.752,"low":11152.448,"close":11152.585,"volume":0.0516199991106987},{"timestamp":1742389740000,"open":11152.547,"high":11152.658,"low":11148.765,"close":11151.164,"volume":0.06153000146150589},{"timestamp":1742389800000,"open":11151.163,"high":11151.372,"low":11147.737,"close":11148.262,"volume":0.06667999923229218},{"timestamp":1742389860000,"open":11148.628,"high":11152.669,"low":11148.628,"close":11148.996,"volume":0.019619999453425407},{"timestamp":1742389920000,"open":11149.364,"high":11151.042,"low":11146.671,"close":11148.067,"volume":0.024650000035762787},{"timestamp":1742389980000,"open":11148.103,"high":11149.243,"low":11147.086,"close":11147.086,"volume":0.03864999860525131},{"timestamp":1742390040000,"open":11146.23,"high":11147.159,"low":11143.733,"close":11144.32,"volume":0.0674000009894371},{"timestamp":1742390100000,"open":11144.137,"high":11144.956,"low":11138.554,"close":11143.854,"volume":0.05279000103473663},{"timestamp":1742390160000,"open":11144.588,"high":11148.262,"low":11144.588,"close":11146.426,"volume":0.019700000062584877},{"timestamp":1742390220000,"open":11146.425,"high":11148.997,"low":11145.827,"close":11145.827,"volume":0.015610000118613243},{"timestamp":1742390280000,"open":11145.826,"high":11146.744,"low":11142.752,"close":11145.287,"volume":0.01907999999821186},{"timestamp":1742390340000,"open":11145.287,"high":11149.059,"low":11145.202,"close":11148.949,"volume":0.016699999570846558},{"timestamp":1742390400000,"open":11148.997,"high":11151.2,"low":11146.351,"close":11146.598,"volume":0.017489999532699585},{"timestamp":1742390460000,"open":11146.635,"high":11148.397,"low":11143.707,"close":11143.891,"volume":0.02198999933898449},{"timestamp":1742390520000,"open":11143.891,"high":11144.956,"low":11139.705,"close":11143.549,"volume":0.022539999336004257},{"timestamp":1742390580000,"open":11143.622,"high":11146.709,"low":11142.117,"close":11144.589,"volume":0.017270000651478767},{"timestamp":1742390640000,"open":11144.614,"high":11146.305,"low":11141.907,"close":11145.276,"volume":0.016540000215172768},{"timestamp":1742390700000,"open":11144.762,"high":11146.324,"low":11144.394,"close":11144.916,"volume":0.011389999650418758},{"timestamp":1742390760000,"open":11144.807,"high":11145.56,"low":11143.227,"close":11144.494,"volume":0.0157299991697073},{"timestamp":1742390820000,"open":11144.532,"high":11144.716,"low":11141.6,"close":11143.57,"volume":0.015560000203549862},{"timestamp":1742390880000,"open":11143.497,"high":11144.415,"low":11142.358,"close":11143.239,"volume":0.011660000309348106},{"timestamp":1742390940000,"open":11142.541,"high":11144.745,"low":11141.147,"close":11142.212,"volume":0.01947000063955784},{"timestamp":1742391000000,"open":11142.028,"high":11144.504,"low":11141.427,"close":11143.956,"volume":0.044509999454021454},{"timestamp":1742391060000,"open":11143.856,"high":11144.775,"low":11138.53,"close":11140.184,"volume":0.04864000156521797},{"timestamp":1742391120000,"open":11140.503,"high":11140.539,"low":11131.982,"close":11135.362,"volume":0.04207000136375427},{"timestamp":1742391180000,"open":11134.664,"high":11136.75,"low":11125.585,"close":11126.688,"volume":0.0362199991941452},{"timestamp":1742391240000,"open":11126.576,"high":11130.885,"low":11124.337,"close":11126.651,"volume":0.037039998918771744},{"timestamp":1742391300000,"open":11126.32,"high":11131.216,"low":11125.843,"close":11129.332,"volume":0.029330000281333923},{"timestamp":1742391360000,"open":11128.721,"high":11128.927,"low":11119.72,"close":11120.37,"volume":0.036740001291036606},{"timestamp":1742391420000,"open":11120.297,"high":11125.072,"low":11118.79,"close":11120.197,"volume":0.043529998511075974},{"timestamp":1742391480000,"open":11120.05,"high":11123.502,"low":11118.508,"close":11121.042,"volume":0.04202000051736832},{"timestamp":1742391540000,"open":11121.006,"high":11123.136,"low":11118.912,"close":11121.961,"volume":0.034370001405477524},{"timestamp":1742391600000,"open":11121.961,"high":11129.471,"low":11121.556,"close":11125.689,"volume":0.04262999817728996},{"timestamp":1742391660000,"open":11125.726,"high":11125.873,"low":11120.621,"close":11124.116,"volume":0.04326999932527542},{"timestamp":1742391720000,"open":11123.97,"high":11130.911,"low":11123.97,"close":11129.562,"volume":0.06168999895453453},{"timestamp":1742391780000,"open":11129.037,"high":11130.48,"low":11124.182,"close":11124.514,"volume":0.04433999955654144},{"timestamp":1742391840000,"open":11124.538,"high":11125.79,"low":11123.141,"close":11124.585,"volume":0.0507499985396862},{"timestamp":1742391900000,"open":11125.355,"high":11127.78,"low":11121.793,"close":11121.941,"volume":0.06662999838590622},{"timestamp":1742391960000,"open":11121.83,"high":11123.549,"low":11119.421,"close":11119.812,"volume":0.06778000295162201},{"timestamp":1742392020000,"open":11119.802,"high":11124.915,"low":11119.802,"close":11123.871,"volume":0.03604999929666519},{"timestamp":1742392080000,"open":11122.879,"high":11126.017,"low":11121.521,"close":11121.868,"volume":0.04253000020980835},{"timestamp":1742392140000,"open":11121.905,"high":11128.774,"low":11121.905,"close":11128.774,"volume":0.02848000079393387},{"timestamp":1742392200000,"open":11129.14,"high":11132.2,"low":11127.096,"close":11129.015,"volume":0.04916999861598015},{"timestamp":1742392260000,"open":11128.894,"high":11132.749,"low":11128.354,"close":11132.229,"volume":0.03002000041306019},{"timestamp":1742392320000,"open":11132.229,"high":11134.248,"low":11131.5,"close":11133.358,"volume":0.04191000014543533},{"timestamp":1742392380000,"open":11133.358,"high":11135.14,"low":11133.358,"close":11134.002,"volume":0.05325999855995178},{"timestamp":1742392440000,"open":11133.891,"high":11136.291,"low":11133.598,"close":11134.369,"volume":0.05014000087976456},{"timestamp":1742392500000,"open":11134.332,"high":11135.845,"low":11131.474,"close":11134.559,"volume":0.03613999858498573},{"timestamp":1742392560000,"open":11134.449,"high":11138.556,"low":11134.229,"close":11138.299,"volume":0.02711999975144863},{"timestamp":1742392620000,"open":11138.225,"high":11141.532,"low":11136.86,"close":11140.797,"volume":0.028109999373555183},{"timestamp":1742392680000,"open":11140.649,"high":11144.7,"low":11138.263,"close":11144.101,"volume":0.026580000296235085},{"timestamp":1742392740000,"open":11143.955,"high":11144.438,"low":11138.873,"close":11139.755,"volume":0.026200000196695328},{"timestamp":1742392800000,"open":11139.756,"high":11139.756,"low":11131.574,"close":11133.74,"volume":0.043469998985528946},{"timestamp":1742392860000,"open":11133.813,"high":11134.412,"low":11128.609,"close":11134.118,"volume":0.04780000075697899},{"timestamp":1742392920000,"open":11134.24,"high":11136.406,"low":11132.293,"close":11133.016,"volume":0.023360000923275948},{"timestamp":1742392980000,"open":11133.054,"high":11134.597,"low":11129.492,"close":11130.629,"volume":0.02538999915122986},{"timestamp":1742393040000,"open":11130.739,"high":11130.814,"low":11125.021,"close":11126.59,"volume":0.05823000147938728},{"timestamp":1742393100000,"open":11126.59,"high":11127.922,"low":11121.68,"close":11123.469,"volume":0.04157000035047531},{"timestamp":1742393160000,"open":11123.357,"high":11125.199,"low":11119.696,"close":11125.199,"volume":0.027319999411702156},{"timestamp":1742393220000,"open":11125.776,"high":11125.776,"low":11118.717,"close":11119.598,"volume":0.024410000070929527},{"timestamp":1742393280000,"open":11120.002,"high":11122.17,"low":11118.424,"close":11120.847,"volume":0.024310000240802765},{"timestamp":1742393340000,"open":11120.958,"high":11121.252,"low":11117.763,"close":11119.462,"volume":0.03906000033020973},{"timestamp":1742393400000,"open":11119.463,"high":11122.622,"low":11118.654,"close":11120.235,"volume":0.03116999939084053},{"timestamp":1742393460000,"open":11120.454,"high":11122.017,"low":11118.932,"close":11121.209,"volume":0.029929999262094498},{"timestamp":1742393520000,"open":11121.098,"high":11121.906,"low":11119.849,"close":11120.878,"volume":0.024870000779628754},{"timestamp":1742393580000,"open":11121.134,"high":11122.065,"low":11116.58,"close":11117.499,"volume":0.03017999976873398},{"timestamp":1742393640000,"open":11117.499,"high":11121.722,"low":11117.499,"close":11120.962,"volume":0.03338000178337097},{"timestamp":1742393700000,"open":11120.999,"high":11125.028,"low":11120.852,"close":11122.201,"volume":0.03313000127673149},{"timestamp":1742393760000,"open":11122.248,"high":11125.407,"low":11121.807,"close":11124.073,"volume":0.02882000058889389},{"timestamp":1742393820000,"open":11124.146,"high":11126.57,"low":11122.383,"close":11126.093,"volume":0.01501999981701374},{"timestamp":1742393880000,"open":11126.204,"high":11126.57,"low":11122.458,"close":11122.53,"volume":0.019370000809431076},{"timestamp":1742393940000,"open":11122.273,"high":11122.836,"low":11118.135,"close":11118.711,"volume":0.029829999431967735},{"timestamp":1742394000000,"open":11118.71,"high":11125.395,"low":11118.71,"close":11122.201,"volume":0.02896999940276146},{"timestamp":1742394060000,"open":11122.054,"high":11124.513,"low":11119.776,"close":11122.934,"volume":0.026009999215602875},{"timestamp":1742394120000,"open":11122.972,"high":11124.623,"low":11116.25,"close":11116.617,"volume":0.02525000087916851},{"timestamp":1742394180000,"open":11116.372,"high":11121.686,"low":11112.515,"close":11121.293,"volume":0.03683000057935715},{"timestamp":1742394240000,"open":11121.257,"high":11125.321,"low":11120.878,"close":11124.257,"volume":0.02281000092625618},{"timestamp":1742394300000,"open":11124.256,"high":11125.396,"low":11120.474,"close":11123.339,"volume":0.019929999485611916},{"timestamp":1742394360000,"open":11123.448,"high":11126.79,"low":11122.605,"close":11123.632,"volume":0.01947000063955784},{"timestamp":1742394420000,"open":11123.669,"high":11126.351,"low":11123.559,"close":11124.22,"volume":0.021059999242424965},{"timestamp":1742394480000,"open":11124.293,"high":11126.461,"low":11122.604,"close":11126.057,"volume":0.02047000080347061},{"timestamp":1742394540000,"open":11126.166,"high":11128.675,"low":11126.166,"close":11128.517,"volume":0.01954999938607216},{"timestamp":1742394600000,"open":11128.407,"high":11132.567,"low":11128.05,"close":11132.347,"volume":0.044210001826286316},{"timestamp":1742394660000,"open":11132.347,"high":11134.54,"low":11126.754,"close":11126.755,"volume":0.04142000153660774},{"timestamp":1742394720000,"open":11126.791,"high":11127.574,"low":11122.824,"close":11124.635,"volume":0.038830000907182693},{"timestamp":1742394780000,"open":11124.636,"high":11125.369,"low":11120.963,"close":11122.909,"volume":0.03378000110387802},{"timestamp":1742394840000,"open":11122.862,"high":11126.203,"low":11120.044,"close":11125.873,"volume":0.035739999264478683},{"timestamp":1742394900000,"open":11125.983,"high":11127.783,"low":11125.615,"close":11127.305,"volume":0.01607000082731247},{"timestamp":1742394960000,"open":11128.307,"high":11131.015,"low":11128.307,"close":11129.067,"volume":0.018729999661445618},{"timestamp":1742395020000,"open":11129.252,"high":11129.398,"low":11127.047,"close":11127.305,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":11127.159,"high":11131.565,"low":11126.534,"close":11129.876,"volume":0.015169999562203884},{"timestamp":1742395140000,"open":11129.618,"high":11132.043,"low":11128.59,"close":11131.896,"volume":0.014790000393986702},{"timestamp":1742395200000,"open":11131.786,"high":11132.715,"low":11130.39,"close":11131.088,"volume":0.016580000519752502},{"timestamp":1742395260000,"open":11130.354,"high":11131.969,"low":11128.076,"close":11128.076,"volume":0.014299999922513962},{"timestamp":1742395320000,"open":11128.334,"high":11130.916,"low":11127.305,"close":11130.878,"volume":0.021490000188350677},{"timestamp":1742395380000,"open":11130.878,"high":11130.879,"low":11127.389,"close":11128.786,"volume":0.019579999148845673},{"timestamp":1742395440000,"open":11128.674,"high":11129.447,"low":11126.471,"close":11126.985,"volume":0.027400000020861626},{"timestamp":1742395500000,"open":11126.876,"high":11129.52,"low":11126.14,"close":11127.022,"volume":0.027950000017881393},{"timestamp":1742395560000,"open":11126.912,"high":11130.145,"low":11126.754,"close":11128.234,"volume":0.02466999925673008},{"timestamp":1742395620000,"open":11128.124,"high":11129.409,"low":11122.799,"close":11123.301,"volume":0.03505000099539757},{"timestamp":1742395680000,"open":11123.24,"high":11124.965,"low":11122.641,"close":11122.799,"volume":0.04746000096201897},{"timestamp":1742395740000,"open":11122.751,"high":11123.448,"low":11120.925,"close":11122.201,"volume":0.02426999993622303},{"timestamp":1742395800000,"open":11121.942,"high":11122.788,"low":11119.959,"close":11120.584,"volume":0.014310000464320183},{"timestamp":1742395860000,"open":11120.657,"high":11121.87,"low":11119.85,"close":11121.466,"volume":0.024310000240802765},{"timestamp":1742395920000,"open":11121.355,"high":11121.759,"low":11118.894,"close":11119.959,"volume":0.019269999116659164},{"timestamp":1742395980000,"open":11119.959,"high":11120.143,"low":11117.059,"close":11117.059,"volume":0.02449999935925007},{"timestamp":1742396040000,"open":11117.095,"high":11118.271,"low":11116.361,"close":11117.425,"volume":0.03238999843597412},{"timestamp":1742396100000,"open":11117.389,"high":11121.326,"low":11115.229,"close":11119.194,"volume":0.038989998400211334},{"timestamp":1742396160000,"open":11119.306,"high":11119.562,"low":11118.35,"close":11118.534,"volume":0.02345000021159649},{"timestamp":1742396220000,"open":11118.643,"high":11119.121,"low":11116.734,"close":11118.643,"volume":0.035100001841783524},{"timestamp":1742396280000,"open":11118.313,"high":11119.929,"low":11117.947,"close":11119.122,"volume":0.057440001517534256},{"timestamp":1742396340000,"open":11119.047,"high":11120.186,"low":11118.136,"close":11118.688,"volume":0.04845000058412552},{"timestamp":1742396400000,"open":11118.54,"high":11120.45,"low":11115.675,"close":11117.916,"volume":0.029260000213980675},{"timestamp":1742396460000,"open":11118.026,"high":11125.334,"low":11118.026,"close":11123.829,"volume":0.02507000043988228},{"timestamp":1742396520000,"open":11123.719,"high":11124.71,"low":11121.846,"close":11124.27,"volume":0.01752999983727932},{"timestamp":1742396580000,"open":11124.197,"high":11126.437,"low":11121.955,"close":11125.953,"volume":0.014910000376403332},{"timestamp":1742396640000,"open":11125.585,"high":11126.172,"low":11123.125,"close":11123.669,"volume":0.012969999574124813},{"timestamp":1742396700000,"open":11123.413,"high":11125.946,"low":11123.082,"close":11124.918,"volume":0.011789999902248383},{"timestamp":1742396760000,"open":11124.735,"high":11125.039,"low":11122.065,"close":11123.89,"volume":0.033319998532533646},{"timestamp":1742396820000,"open":11123.78,"high":11131.277,"low":11123.596,"close":11130.64,"volume":0.0333699993789196},{"timestamp":1742396880000,"open":11130.678,"high":11135.636,"low":11130.678,"close":11135.047,"volume":0.020910000428557396},{"timestamp":1742396940000,"open":11135.048,"high":11136.553,"low":11131.522,"close":11133.468,"volume":0.046539999544620514},{"timestamp":1742397000000,"open":11133.433,"high":11135.194,"low":11131.889,"close":11133.615,"volume":0.04340999945998192},{"timestamp":1742397060000,"open":11133.542,"high":11135.121,"low":11130.2,"close":11131.889,"volume":0.07827000319957733},{"timestamp":1742397120000,"open":11131.853,"high":11132.875,"low":11131.202,"close":11132.177,"volume":0.06751000136137009},{"timestamp":1742397180000,"open":11132.177,"high":11133.095,"low":11130.745,"close":11130.817,"volume":0.06639999896287918},{"timestamp":1742397240000,"open":11130.928,"high":11133.059,"low":11130.818,"close":11133.021,"volume":0.054659999907016754},{"timestamp":1742397300000,"open":11133.462,"high":11137.061,"low":11129.239,"close":11130.047,"volume":0.06549999862909317},{"timestamp":1742397360000,"open":11129.974,"high":11130.267,"low":11127.329,"close":11129.202,"volume":0.068790003657341},{"timestamp":1742397420000,"open":11129.238,"high":11132.409,"low":11127.953,"close":11128.798,"volume":0.04960000142455101},{"timestamp":1742397480000,"open":11128.698,"high":11131.454,"low":11128.441,"close":11130.268,"volume":0.025340000167489052},{"timestamp":1742397540000,"open":11130.414,"high":11131.148,"low":11128.358,"close":11131.075,"volume":0.029170000925660133},{"timestamp":1742397600000,"open":11131.076,"high":11133.72,"low":11129.275,"close":11133.682,"volume":0.036559998989105225},{"timestamp":1742397660000,"open":11133.535,"high":11135.078,"low":11133.022,"close":11134.785,"volume":0.038189999759197235},{"timestamp":1742397720000,"open":11134.785,"high":11136.695,"low":11133.536,"close":11133.609,"volume":0.035590000450611115},{"timestamp":1742397780000,"open":11133.72,"high":11135.519,"low":11132.654,"close":11135.519,"volume":0.029400000348687172},{"timestamp":1742397840000,"open":11135.445,"high":11137.502,"low":11135.089,"close":11135.665,"volume":0.0364300012588501},{"timestamp":1742397900000,"open":11135.739,"high":11138.347,"low":11135.483,"close":11137.098,"volume":0.038920000195503235},{"timestamp":1742397960000,"open":11137.466,"high":11138.016,"low":11134.821,"close":11134.895,"volume":0.03694000095129013},{"timestamp":1742398020000,"open":11134.931,"high":11135.409,"low":11133.021,"close":11133.059,"volume":0.025510000064969063},{"timestamp":1742398080000,"open":11133.169,"high":11135.261,"low":11132.066,"close":11135.261,"volume":0.040720000863075256},{"timestamp":1742398140000,"open":11135.409,"high":11136.694,"low":11134.49,"close":11135.005,"volume":0.013930000364780426},{"timestamp":1742398200000,"open":11134.968,"high":11135.409,"low":11132.25,"close":11132.545,"volume":0.02191000059247017},{"timestamp":1742398260000,"open":11132.765,"high":11133.316,"low":11132.324,"close":11132.985,"volume":0.012889999896287918},{"timestamp":1742398320000,"open":11133.278,"high":11133.646,"low":11130.635,"close":11131.295,"volume":0.020269999280571938},{"timestamp":1742398380000,"open":11131.379,"high":11132.838,"low":11131.332,"close":11132.104,"volume":0.013650000095367432},{"timestamp":1742398440000,"open":11131.884,"high":11134.049,"low":11131.7,"close":11132.14,"volume":0.009809999726712704},{"timestamp":1742398500000,"open":11132.251,"high":11133.904,"low":11130.928,"close":11132.177,"volume":0.01355000026524067},{"timestamp":1742398560000,"open":11132.287,"high":11133.353,"low":11132.176,"close":11132.838,"volume":0.010830000042915344},{"timestamp":1742398620000,"open":11133.315,"high":11134.528,"low":11130.413,"close":11130.426,"volume":0.023399999365210533},{"timestamp":1742398680000,"open":11130.525,"high":11135.776,"low":11130.01,"close":11135.592,"volume":0.01501999981701374},{"timestamp":1742398740000,"open":11135.702,"high":11135.702,"low":11132.433,"close":11133.132,"volume":0.01319000031799078},{"timestamp":1742398800000,"open":11133.059,"high":11134.308,"low":11132.544,"close":11133.72,"volume":0.013700000010430813},{"timestamp":1742398860000,"open":11133.499,"high":11133.535,"low":11131.416,"close":11132.103,"volume":0.013269999995827675},{"timestamp":1742398920000,"open":11132.103,"high":11132.251,"low":11127.586,"close":11128.687,"volume":0.020020000636577606},{"timestamp":1742398980000,"open":11128.136,"high":11129.313,"low":11125.639,"close":11128.724,"volume":0.02225000038743019},{"timestamp":1742399040000,"open":11128.651,"high":11128.651,"low":11125.797,"close":11126.973,"volume":0.015039999969303608},{"timestamp":1742399100000,"open":11126.973,"high":11129.79,"low":11126.79,"close":11129.79,"volume":0.018360000103712082},{"timestamp":1742399160000,"open":11129.863,"high":11134.014,"low":11129.863,"close":11133.388,"volume":0.014630000106990337},{"timestamp":1742399220000,"open":11133.5,"high":11135.482,"low":11132.949,"close":11133.278,"volume":0.01484999991953373},{"timestamp":1742399280000,"open":11133.609,"high":11134.417,"low":11131.858,"close":11133.241,"volume":0.01607999950647354},{"timestamp":1742399340000,"open":11133.389,"high":11135.74,"low":11133.241,"close":11134.6,"volume":0.016540000215172768},{"timestamp":1742399400000,"open":11134.491,"high":11136.547,"low":11133.289,"close":11135.812,"volume":0.014299999922513962},{"timestamp":1742399460000,"open":11135.812,"high":11136.767,"low":11134.711,"close":11134.784,"volume":0.012120000086724758},{"timestamp":1742399520000,"open":11134.894,"high":11134.894,"low":11132.984,"close":11133.683,"volume":0.011830000206828117},{"timestamp":1742399580000,"open":11133.792,"high":11135.041,"low":11133.096,"close":11134.454,"volume":0.01319000031799078},{"timestamp":1742399640000,"open":11134.674,"high":11134.748,"low":11133.021,"close":11133.829,"volume":0.011549999937415123},{"timestamp":1742399700000,"open":11133.793,"high":11134.27,"low":11133.021,"close":11133.205,"volume":0.009840000420808792},{"timestamp":1742399760000,"open":11133.242,"high":11134.271,"low":11131.369,"close":11134.271,"volume":0.017020000144839287},{"timestamp":1742399820000,"open":11134.27,"high":11134.271,"low":11132.029,"close":11132.692,"volume":0.010230000130832195},{"timestamp":1742399880000,"open":11132.617,"high":11132.802,"low":11130.718,"close":11132.433,"volume":0.012729999609291553},{"timestamp":1742399940000,"open":11132.36,"high":11133.132,"low":11131.846,"close":11132.874,"volume":0.019659999758005142},{"timestamp":1742400000000,"open":11132.801,"high":11135.812,"low":11132.47,"close":11135.409,"volume":0.019430000334978104},{"timestamp":1742400060000,"open":11135.519,"high":11142.166,"low":11135.519,"close":11142.02,"volume":0.025620000436902046},{"timestamp":1742400120000,"open":11142.056,"high":11142.717,"low":11139.817,"close":11142.129,"volume":0.03382999822497368},{"timestamp":1742400180000,"open":11142.13,"high":11144.443,"low":11140.734,"close":11143.452,"volume":0.018149999901652336},{"timestamp":1742400240000,"open":11143.121,"high":11144.187,"low":11142.24,"close":11144.076,"volume":0.021570000797510147},{"timestamp":1742400300000,"open":11144.186,"high":11146.5,"low":11143.61,"close":11145.656,"volume":0.02061999961733818},{"timestamp":1742400360000,"open":11145.655,"high":11146.243,"low":11143.563,"close":11144.591,"volume":0.01727999933063984},{"timestamp":1742400420000,"open":11144.957,"high":11146.426,"low":11143.636,"close":11143.967,"volume":0.017999999225139618},{"timestamp":1742400480000,"open":11143.673,"high":11145.655,"low":11143.525,"close":11145.038,"volume":0.02043999917805195},{"timestamp":1742400540000,"open":11145.038,"high":11145.479,"low":11143.312,"close":11143.935,"volume":0.02053000032901764},{"timestamp":1742400600000,"open":11144.047,"high":11145.368,"low":11143.238,"close":11144.67,"volume":0.018869999796152115},{"timestamp":1742400660000,"open":11143.972,"high":11147.168,"low":11143.642,"close":11146.58,"volume":0.017349999397993088},{"timestamp":1742400720000,"open":11146.763,"high":11148.05,"low":11146.066,"close":11146.286,"volume":0.018619999289512634},{"timestamp":1742400780000,"open":11146.102,"high":11148.783,"low":11145.992,"close":11147.351,"volume":0.01882999949157238},{"timestamp":1742400840000,"open":11147.425,"high":11148.012,"low":11143.788,"close":11144.339,"volume":0.01988999918103218},{"timestamp":1742400900000,"open":11144.34,"high":11145.955,"low":11144.083,"close":11145.551,"volume":0.014150000177323818},{"timestamp":1742400960000,"open":11145.662,"high":11148.416,"low":11143.936,"close":11148.049,"volume":0.014589999802410603},{"timestamp":1742401020000,"open":11148.122,"high":11152.04,"low":11147.609,"close":11151.488,"volume":0.05471000075340271},{"timestamp":1742401080000,"open":11151.416,"high":11152.628,"low":11150.827,"close":11152.628,"volume":0.04782000184059143},{"timestamp":1742401140000,"open":11152.774,"high":11153.693,"low":11150.902,"close":11152.076,"volume":0.06103000044822693},{"timestamp":1742401200000,"open":11152.223,"high":11153.326,"low":11150.827,"close":11151.085,"volume":0.04355999827384949},{"timestamp":1742401260000,"open":11151.231,"high":11155.089,"low":11151.158,"close":11153.362,"volume":0.0458500012755394},{"timestamp":1742401320000,"open":11153.216,"high":11153.472,"low":11151.856,"close":11153.031,"volume":0.01655000075697899},{"timestamp":1742401380000,"open":11153.546,"high":11154.941,"low":11152.26,"close":11154.941,"volume":0.021059999242424965},{"timestamp":1742401440000,"open":11154.904,"high":11157.549,"low":11153.96,"close":11156.336,"volume":0.02208000048995018},{"timestamp":1742401500000,"open":11156.154,"high":11157.438,"low":11155.492,"close":11156.74,"volume":0.017090000212192535},{"timestamp":1742401560000,"open":11156.704,"high":11156.887,"low":11153.398,"close":11154.096,"volume":0.015690000727772713},{"timestamp":1742401620000,"open":11153.987,"high":11158.321,"low":11153.729,"close":11154.684,"volume":0.020729999989271164},{"timestamp":1742401680000,"open":11155.209,"high":11155.21,"low":11152.114,"close":11152.382,"volume":0.015309999696910381},{"timestamp":1742401740000,"open":11152.382,"high":11152.517,"low":11151.306,"close":11151.306,"volume":0.014840000309050083},{"timestamp":1742401800000,"open":11151.306,"high":11152.995,"low":11150.534,"close":11152.737,"volume":0.006049999967217445},{"timestamp":1742401860000,"open":11153.068,"high":11154.097,"low":11151.967,"close":11151.967,"volume":0.0062699997797608376},{"timestamp":1742401920000,"open":11151.746,"high":11152.665,"low":11148.919,"close":11149.211,"volume":0.007319999858736992},{"timestamp":1742401980000,"open":11148.918,"high":11149.211,"low":11147.265,"close":11148.147,"volume":0.00791999977082014},{"timestamp":1742402040000,"open":11148.11,"high":11150.167,"low":11148.037,"close":11149.506,"volume":0.008469999767839909},{"timestamp":1742402100000,"open":11149.469,"high":11149.469,"low":11146.457,"close":11147.889,"volume":0.009569999761879444},{"timestamp":1742402160000,"open":11147.999,"high":11148.256,"low":11144.767,"close":11144.841,"volume":0.008630000054836273},{"timestamp":1742402220000,"open":11144.475,"high":11146.348,"low":11144.327,"close":11145.393,"volume":0.007590000052005053},{"timestamp":1742402280000,"open":11145.319,"high":11145.355,"low":11142.527,"close":11143.115,"volume":0.009669999592006207},{"timestamp":1742402340000,"open":11143.372,"high":11145.612,"low":11143.372,"close":11145.355,"volume":0.007040000054985285},{"timestamp":1742402400000,"open":11145.465,"high":11145.612,"low":11143.897,"close":11144.694,"volume":0.011180000379681587},{"timestamp":1742402460000,"open":11144.474,"high":11146.31,"low":11144.18,"close":11145.943,"volume":0.008200000040233135},{"timestamp":1742402520000,"open":11146.127,"high":11146.42,"low":11143.52,"close":11144.181,"volume":0.006930000148713589},{"timestamp":1742402580000,"open":11144.364,"high":11145.576,"low":11143.446,"close":11144.878,"volume":0.007369999773800373},{"timestamp":1742402640000,"open":11144.705,"high":11144.952,"low":11143.226,"close":11143.887,"volume":0.010479999706149101},{"timestamp":1742402700000,"open":11144.401,"high":11145.687,"low":11144.338,"close":11145.33,"volume":0.010010000318288803},{"timestamp":1742402760000,"open":11145.403,"high":11147.718,"low":11145.393,"close":11146.825,"volume":0.018130000680685043},{"timestamp":1742402820000,"open":11146.311,"high":11147.338,"low":11144.852,"close":11144.879,"volume":0.01735999993979931},{"timestamp":1742402880000,"open":11144.952,"high":11146.31,"low":11144.668,"close":11145.403,"volume":0.011789999902248383},{"timestamp":1742402940000,"open":11145.392,"high":11145.907,"low":11142.455,"close":11142.528,"volume":0.012489999644458294},{"timestamp":1742403000000,"open":11142.564,"high":11143.089,"low":11140.104,"close":11140.188,"volume":0.015130000188946724},{"timestamp":1742403060000,"open":11140.187,"high":11140.555,"low":11134.899,"close":11135.513,"volume":0.02126999944448471},{"timestamp":1742403120000,"open":11135.292,"high":11136.136,"low":11132.941,"close":11134.889,"volume":0.012389999814331532},{"timestamp":1742403180000,"open":11134.814,"high":11137.348,"low":11132.647,"close":11133.933,"volume":0.011789999902248383},{"timestamp":1742403240000,"open":11133.859,"high":11137.129,"low":11133.713,"close":11136.357,"volume":0.008919999934732914},{"timestamp":1742403300000,"open":11136.541,"high":11140.067,"low":11134.778,"close":11138.524,"volume":0.010520000010728836},{"timestamp":1742403360000,"open":11138.561,"high":11139.809,"low":11137.974,"close":11139.406,"volume":0.01071999967098236},{"timestamp":1742403420000,"open":11139.112,"high":11139.148,"low":11137.239,"close":11139.111,"volume":0.008980000391602516},{"timestamp":1742403480000,"open":11139.333,"high":11140.361,"low":11138.964,"close":11139.038,"volume":0.010889999568462372},{"timestamp":1742403540000,"open":11138.964,"high":11139.442,"low":11137.899,"close":11138.855,"volume":0.014360000379383564},{"timestamp":1742403600000,"open":11139.111,"high":11139.405,"low":11133.088,"close":11133.088,"volume":0.012860000133514404},{"timestamp":1742403660000,"open":11133.062,"high":11138.01,"low":11133.062,"close":11134.668,"volume":0.015440000221133232},{"timestamp":1742403720000,"open":11134.741,"high":11135.697,"low":11133.676,"close":11135.659,"volume":0.012609999626874924},{"timestamp":1742403780000,"open":11135.328,"high":11138.782,"low":11135.328,"close":11138.781,"volume":0.007699999958276749},{"timestamp":1742403840000,"open":11139.258,"high":11141.315,"low":11138.891,"close":11141.205,"volume":0.013439999893307686},{"timestamp":1742403900000,"open":11141.315,"high":11142.895,"low":11139.956,"close":11141.021,"volume":0.013849999755620956},{"timestamp":1742403960000,"open":11140.764,"high":11141.315,"low":11139.295,"close":11139.369,"volume":0.010230000130832195},{"timestamp":1742404020000,"open":11139.48,"high":11139.48,"low":11137.423,"close":11137.606,"volume":0.0083600003272295},{"timestamp":1742404080000,"open":11137.679,"high":11138.671,"low":11135.365,"close":11136.945,"volume":0.007110000122338533},{"timestamp":1742404140000,"open":11136.505,"high":11138.084,"low":11135.659,"close":11137.937,"volume":0.007029999978840351},{"timestamp":1742404200000,"open":11138.01,"high":11139.001,"low":11137.57,"close":11137.937,"volume":0.005880000069737434},{"timestamp":1742404260000,"open":11138.341,"high":11139.148,"low":11136.798,"close":11138.634,"volume":0.006819999776780605},{"timestamp":1742404320000,"open":11138.707,"high":11140.518,"low":11138.635,"close":11139.295,"volume":0.006490000057965517},{"timestamp":1742404380000,"open":11139.038,"high":11139.994,"low":11137.312,"close":11137.569,"volume":0.006930000148713589},{"timestamp":1742404440000,"open":11137.533,"high":11137.533,"low":11135.328,"close":11137.165,"volume":0.0083600003272295},{"timestamp":1742404500000,"open":11137.055,"high":11138.084,"low":11135.475,"close":11135.844,"volume":0.010119999758899212},{"timestamp":1742404560000,"open":11135.99,"high":11137.238,"low":11135.293,"close":11135.99,"volume":0.011490000411868095},{"timestamp":1742404620000,"open":11135.879,"high":11136.21,"low":11133.125,"close":11133.86,"volume":0.011769999749958515},{"timestamp":1742404680000,"open":11133.676,"high":11134.741,"low":11131.913,"close":11131.913,"volume":0.01624000072479248},{"timestamp":1742404740000,"open":11132.134,"high":11133.639,"low":11131.804,"close":11133.126,"volume":0.015180000104010105},{"timestamp":1742404800000,"open":11133.714,"high":11134.374,"low":11131.803,"close":11132.906,"volume":0.012059999629855156},{"timestamp":1742404860000,"open":11133.566,"high":11135.953,"low":11133.566,"close":11135.218,"volume":0.010010000318288803},{"timestamp":1742404920000,"open":11135.329,"high":11135.513,"low":11133.163,"close":11135.476,"volume":0.009859999641776085},{"timestamp":1742404980000,"open":11135.366,"high":11137.165,"low":11134.924,"close":11137.128,"volume":0.010759999975562096},{"timestamp":1742405040000,"open":11137.203,"high":11137.937,"low":11135.733,"close":11136.872,"volume":0.01066999975591898},{"timestamp":1742405100000,"open":11136.798,"high":11138.34,"low":11136.026,"close":11137.532,"volume":0.014700000174343586},{"timestamp":1742405160000,"open":11137.642,"high":11142.16,"low":11137.018,"close":11141.168,"volume":0.016909999772906303},{"timestamp":1742405220000,"open":11141.168,"high":11142.05,"low":11139.332,"close":11140.066,"volume":0.012509999796748161},{"timestamp":1742405280000,"open":11140.177,"high":11141.462,"low":11136.063,"close":11137.569,"volume":0.01534000039100647},{"timestamp":1742405340000,"open":11137.312,"high":11139.186,"low":11137.202,"close":11138.744,"volume":0.01143999956548214},{"timestamp":1742405400000,"open":11138.744,"high":11140.544,"low":11137.58,"close":11138.047,"volume":0.00913000013679266},{"timestamp":1742405460000,"open":11138.231,"high":11138.268,"low":11136.063,"close":11137.753,"volume":0.009019999764859676},{"timestamp":1742405520000,"open":11137.864,"high":11138.818,"low":11137.092,"close":11138.23,"volume":0.009239999577403069},{"timestamp":1742405580000,"open":11137.827,"high":11138.561,"low":11136.357,"close":11137.385,"volume":0.0083600003272295},{"timestamp":1742405640000,"open":11136.982,"high":11137.422,"low":11136.174,"close":11137.056,"volume":0.006380000151693821},{"timestamp":1742405700000,"open":11136.981,"high":11137.348,"low":11134.153,"close":11134.153,"volume":0.007590000052005053},{"timestamp":1742405760000,"open":11133.823,"high":11134.521,"low":11132.611,"close":11133.016,"volume":0.009050000458955765},{"timestamp":1742405820000,"open":11132.979,"high":11135.108,"low":11131.4,"close":11134.007,"volume":0.01054999977350235},{"timestamp":1742405880000,"open":11134.116,"high":11134.705,"low":11132.538,"close":11133.016,"volume":0.013009999878704548},{"timestamp":1742405940000,"open":11133.052,"high":11134.632,"low":11132.941,"close":11133.639,"volume":0.005950000137090683},{"timestamp":1742406000000,"open":11133.749,"high":11133.786,"low":11130.812,"close":11131.216,"volume":0.011420000344514847},{"timestamp":1742406060000,"open":11131.179,"high":11131.803,"low":11130.041,"close":11130.334,"volume":0.02930000051856041},{"timestamp":1742406120000,"open":11130.15,"high":11130.628,"low":11126.955,"close":11129.783,"volume":0.02745000086724758},{"timestamp":1742406180000,"open":11130.077,"high":11131.951,"low":11129.637,"close":11131.546,"volume":0.011060000397264957},{"timestamp":1742406240000,"open":11131.583,"high":11131.84,"low":11128.755,"close":11129.856,"volume":0.010999999940395355},{"timestamp":1742406300000,"open":11129.894,"high":11130.407,"low":11128.901,"close":11129.636,"volume":0.006049999967217445},{"timestamp":1742406360000,"open":11128.718,"high":11129.049,"low":11127.36,"close":11128.13,"volume":0.008139999583363533},{"timestamp":1742406420000,"open":11128.24,"high":11128.315,"low":11126.771,"close":11127.029,"volume":0.009829999879002571},{"timestamp":1742406480000,"open":11126.882,"high":11128.865,"low":11126.183,"close":11127.102,"volume":0.01152000017464161},{"timestamp":1742406540000,"open":11127.065,"high":11128.976,"low":11126.269,"close":11127.764,"volume":0.010870000347495079},{"timestamp":1742406600000,"open":11127.837,"high":11129.6,"low":11127.542,"close":11128.754,"volume":0.010780000127851963},{"timestamp":1742406660000,"open":11129.012,"high":11129.709,"low":11127.8,"close":11128.939,"volume":0.010780000127851963},{"timestamp":1742406720000,"open":11129.048,"high":11129.673,"low":11127.212,"close":11127.432,"volume":0.01066999975591898},{"timestamp":1742406780000,"open":11127.469,"high":11127.727,"low":11126.699,"close":11127.286,"volume":0.006709999870508909},{"timestamp":1742406840000,"open":11127.543,"high":11127.726,"low":11125.45,"close":11126.771,"volume":0.008799999952316284},{"timestamp":1742406900000,"open":11126.477,"high":11129.122,"low":11126.257,"close":11129.085,"volume":0.00791999977082014},{"timestamp":1742406960000,"open":11129.305,"high":11131.337,"low":11129.305,"close":11130.969,"volume":0.0036299999337643385},{"timestamp":1742407020000,"open":11130.554,"high":11130.739,"low":11128.388,"close":11129.71,"volume":0.011110000312328339},{"timestamp":1742407080000,"open":11129.453,"high":11129.819,"low":11127.396,"close":11127.58,"volume":0.015069999732077122},{"timestamp":1742407140000,"open":11127.69,"high":11128.472,"low":11126.111,"close":11126.856,"volume":0.021980000659823418},{"timestamp":1742407200000,"open":11126.488,"high":11152.113,"low":11123.513,"close":11148.881,"volume":0.02807999961078167},{"timestamp":1742407260000,"open":11148.807,"high":11152.774,"low":11141.205,"close":11143.225,"volume":0.02670999988913536},{"timestamp":1742407320000,"open":11143.09,"high":11153.741,"low":11142.308,"close":11152.223,"volume":0.019990000873804092},{"timestamp":1742407380000,"open":11152.077,"high":11155.382,"low":11150.424,"close":11152.444,"volume":0.0170499999076128},{"timestamp":1742407440000,"open":11153.178,"high":11155.235,"low":11146.201,"close":11150.644,"volume":0.014960000291466713},{"timestamp":1742407500000,"open":11150.827,"high":11152.615,"low":11149.028,"close":11152.211,"volume":0.01625099964439869},{"timestamp":1742407560000,"open":11152.064,"high":11152.798,"low":11142,"close":11142.478,"volume":0.017461000010371208},{"timestamp":1742407620000,"open":11142.882,"high":11154.562,"low":11141.891,"close":11154.562,"volume":0.0157299991697073},{"timestamp":1742407680000,"open":11154.562,"high":11158.491,"low":11152.615,"close":11154.488,"volume":0.017160000279545784},{"timestamp":1742407740000,"open":11154.23,"high":11155.993,"low":11152.761,"close":11155.222,"volume":0.017160000279545784},{"timestamp":1742407800000,"open":11155.296,"high":11160.585,"low":11154.12,"close":11159.556,"volume":0.01408000010997057},{"timestamp":1742407860000,"open":11159.336,"high":11161.147,"low":11151.035,"close":11151.035,"volume":0.018530000001192093},{"timestamp":1742407920000,"open":11150.974,"high":11154.452,"low":11149.125,"close":11154.452,"volume":0.018079999834299088},{"timestamp":1742407980000,"open":11155.516,"high":11163.412,"low":11155.479,"close":11159.923,"volume":0.020349999889731407},{"timestamp":1742408040000,"open":11159.557,"high":11161.687,"low":11158.088,"close":11159.446,"volume":0.012539999559521675},{"timestamp":1742408100000,"open":11158.38,"high":11159.409,"low":11156.507,"close":11158.784,"volume":0.01484999991953373},{"timestamp":1742408160000,"open":11158.968,"high":11163.632,"low":11158.968,"close":11161.613,"volume":0.016170000657439232},{"timestamp":1742408220000,"open":11161.54,"high":11164.441,"low":11159.85,"close":11163.706,"volume":0.01606000028550625},{"timestamp":1742408280000,"open":11163.633,"high":11165.994,"low":11162.31,"close":11164.44,"volume":0.01706000044941902},{"timestamp":1742408340000,"open":11164.44,"high":11164.625,"low":11161.13,"close":11161.716,"volume":0.01436999998986721},{"timestamp":1742408400000,"open":11161.497,"high":11161.497,"low":11158.741,"close":11159.807,"volume":0.011380000039935112},{"timestamp":1742408460000,"open":11159.733,"high":11163.15,"low":11159.145,"close":11160.614,"volume":0.011660000309348106},{"timestamp":1742408520000,"open":11160.321,"high":11165.242,"low":11158.485,"close":11164.214,"volume":0.013860000297427177},{"timestamp":1742408580000,"open":11163.883,"high":11164.986,"low":11160.688,"close":11163.957,"volume":0.012000000104308128},{"timestamp":1742408640000,"open":11163.883,"high":11168.438,"low":11163.223,"close":11165.768,"volume":0.017340000718832016},{"timestamp":1742408700000,"open":11165.878,"high":11166.906,"low":11158.448,"close":11159.514,"volume":0.02263999916613102},{"timestamp":1742408760000,"open":11159.072,"high":11160.836,"low":11158.08,"close":11158.559,"volume":0.017270000651478767},{"timestamp":1742408820000,"open":11158.374,"high":11158.595,"low":11154.996,"close":11155.693,"volume":0.01551000028848648},{"timestamp":1742408880000,"open":11155.803,"high":11157.419,"low":11153.123,"close":11153.673,"volume":0.020020000636577606},{"timestamp":1742408940000,"open":11153.489,"high":11157.75,"low":11153.489,"close":11155.84,"volume":0.014519999735057354},{"timestamp":1742409000000,"open":11155.583,"high":11159.366,"low":11155.437,"close":11158.08,"volume":0.013860000297427177},{"timestamp":1742409060000,"open":11157.566,"high":11162.782,"low":11156.942,"close":11160.614,"volume":0.01363999955356121},{"timestamp":1742409120000,"open":11160.761,"high":11165.206,"low":11160.761,"close":11162.818,"volume":0.013419999741017818},{"timestamp":1742409180000,"open":11162.781,"high":11163.774,"low":11158.998,"close":11163.223,"volume":0.0173799991607666},{"timestamp":1742409240000,"open":11163.333,"high":11166.088,"low":11161.312,"close":11165.647,"volume":0.018370000645518303},{"timestamp":1742409300000,"open":11165.389,"high":11170.531,"low":11165.389,"close":11168.181,"volume":0.015399999916553497},{"timestamp":1742409360000,"open":11168.512,"high":11183.864,"low":11168.512,"close":11182.394,"volume":0.025030000135302544},{"timestamp":1742409420000,"open":11181.953,"high":11184.304,"low":11177.215,"close":11181.991,"volume":0.024970000609755516},{"timestamp":1742409480000,"open":11182.064,"high":11183.901,"low":11173.8,"close":11176.113,"volume":0.02112000063061714},{"timestamp":1742409540000,"open":11176.261,"high":11178.916,"low":11174.057,"close":11178.659,"volume":0.018039999529719353},{"timestamp":1742409600000,"open":11178.842,"high":11180.348,"low":11175.489,"close":11176.554,"volume":0.020020000636577606},{"timestamp":1742409660000,"open":11177.106,"high":11184.158,"low":11177.106,"close":11183.35,"volume":0.0170499999076128},{"timestamp":1742409720000,"open":11183.459,"high":11194.405,"low":11181.88,"close":11194.331,"volume":0.02321000024676323},{"timestamp":1742409780000,"open":11194.257,"high":11196.203,"low":11189.997,"close":11191.687,"volume":0.023099999874830246},{"timestamp":1742409840000,"open":11191.944,"high":11193.56,"low":11188.674,"close":11193.56,"volume":0.015180000104010105},{"timestamp":1742409900000,"open":11194.148,"high":11195.653,"low":11186.177,"close":11187.536,"volume":0.016170000657439232},{"timestamp":1742409960000,"open":11187.169,"high":11188.931,"low":11184.598,"close":11184.781,"volume":0.017489999532699585},{"timestamp":1742410020000,"open":11184.01,"high":11187.425,"low":11180.484,"close":11187.205,"volume":0.018039999529719353},{"timestamp":1742410080000,"open":11187.242,"high":11188.895,"low":11185.552,"close":11186.103,"volume":0.012649999931454659},{"timestamp":1742410140000,"open":11186.324,"high":11187.757,"low":11181.402,"close":11181.476,"volume":0.01133000012487173},{"timestamp":1742410200000,"open":11181.402,"high":11184.488,"low":11180.484,"close":11182.505,"volume":0.013860000297427177},{"timestamp":1742410260000,"open":11182.835,"high":11182.835,"low":11173.285,"close":11177.106,"volume":0.014410000294446945},{"timestamp":1742410320000,"open":11177.105,"high":11177.62,"low":11175.673,"close":11176.371,"volume":0.01209999993443489},{"timestamp":1742410380000,"open":11176.481,"high":11181.108,"low":11176.078,"close":11181.108,"volume":0.013530000112950802},{"timestamp":1742410440000,"open":11181.439,"high":11184.561,"low":11181.403,"close":11184.23,"volume":0.011110000312328339},{"timestamp":1742410500000,"open":11184.562,"high":11187.425,"low":11181.77,"close":11187.425,"volume":0.009069999679923058},{"timestamp":1742410560000,"open":11187.353,"high":11191.539,"low":11187.28,"close":11190.217,"volume":0.016380000859498978},{"timestamp":1742410620000,"open":11190.878,"high":11193.302,"low":11188.712,"close":11192.053,"volume":0.012210000306367874},{"timestamp":1742410680000,"open":11191.943,"high":11193.707,"low":11191.466,"close":11193.203,"volume":0.015039999969303608},{"timestamp":1742410740000,"open":11192.762,"high":11192.762,"low":11186.518,"close":11189.373,"volume":0.010999999940395355},{"timestamp":1742410800000,"open":11189.667,"high":11192.421,"low":11186.288,"close":11189.152,"volume":0.06255000084638596},{"timestamp":1742410860000,"open":11189.188,"high":11191.981,"low":11186.949,"close":11191.136,"volume":0.060910001397132874},{"timestamp":1742410920000,"open":11191.135,"high":11194.625,"low":11189.225,"close":11191.33,"volume":0.06362000107765198},{"timestamp":1742410980000,"open":11191.513,"high":11194.734,"low":11191.513,"close":11192.762,"volume":0.03220999985933304},{"timestamp":1742411040000,"open":11192.762,"high":11194.452,"low":11191.183,"close":11192.248,"volume":0.021689999848604202},{"timestamp":1742411100000,"open":11192.421,"high":11193.239,"low":11188.564,"close":11189.849,"volume":0.052650000900030136},{"timestamp":1742411160000,"open":11189.886,"high":11191.319,"low":11185.894,"close":11189.346,"volume":0.05719999969005585},{"timestamp":1742411220000,"open":11189.346,"high":11193.266,"low":11188.16,"close":11192.458,"volume":0.05747999995946884},{"timestamp":1742411280000,"open":11192.016,"high":11194.33,"low":11190.485,"close":11192.027,"volume":0.04878000169992447},{"timestamp":1742411340000,"open":11192.395,"high":11197.538,"low":11192.064,"close":11196.607,"volume":0.06218000128865242},{"timestamp":1742411400000,"open":11196.093,"high":11208.103,"low":11195.726,"close":11205.495,"volume":0.03683000057935715},{"timestamp":1742411460000,"open":11205.642,"high":11205.789,"low":11191.623,"close":11191.954,"volume":0.02807999961078167},{"timestamp":1742411520000,"open":11192.138,"high":11193.975,"low":11189.704,"close":11190.559,"volume":0.02418999932706356},{"timestamp":1742411580000,"open":11190.622,"high":11193.865,"low":11189.456,"close":11189.703,"volume":0.022590000182390213},{"timestamp":1742411640000,"open":11189.53,"high":11190.842,"low":11186.324,"close":11190.841,"volume":0.029820000752806664},{"timestamp":1742411700000,"open":11190.916,"high":11192.531,"low":11188.197,"close":11192.273,"volume":0.046140000224113464},{"timestamp":1742411760000,"open":11192.714,"high":11194.53,"low":11192.2,"close":11193.339,"volume":0.04755000025033951},{"timestamp":1742411820000,"open":11192.898,"high":11193.89,"low":11188.16,"close":11190.437,"volume":0.052880000323057175},{"timestamp":1742411880000,"open":11190.328,"high":11190.328,"low":11186.287,"close":11188.381,"volume":0.06996999680995941},{"timestamp":1742411940000,"open":11188.492,"high":11188.492,"low":11181.182,"close":11181.88,"volume":0.04357999935746193},{"timestamp":1742412000000,"open":11182.394,"high":11182.799,"low":11175.637,"close":11175.82,"volume":0.0203699991106987},{"timestamp":1742412060000,"open":11175.93,"high":11176.602,"low":11171.938,"close":11176.602,"volume":0.020320000126957893},{"timestamp":1742412120000,"open":11176.603,"high":11178.622,"low":11170.505,"close":11170.8,"volume":0.01981000043451786},{"timestamp":1742412180000,"open":11170.836,"high":11172.562,"low":11167.787,"close":11172.268,"volume":0.023010000586509705},{"timestamp":1742412240000,"open":11172.305,"high":11181.403,"low":11172.305,"close":11180.447,"volume":0.017980000004172325},{"timestamp":1742412300000,"open":11180.485,"high":11180.668,"low":11173.947,"close":11176.224,"volume":0.01858999952673912},{"timestamp":1742412360000,"open":11176.297,"high":11178.438,"low":11175.133,"close":11177.73,"volume":0.02116999961435795},{"timestamp":1742412420000,"open":11177.509,"high":11177.73,"low":11170.726,"close":11174.093,"volume":0.019659999758005142},{"timestamp":1742412480000,"open":11174.032,"high":11177.337,"low":11172.929,"close":11174.766,"volume":0.020090000703930855},{"timestamp":1742412540000,"open":11174.766,"high":11175.501,"low":11171.864,"close":11172.195,"volume":0.017659999430179596},{"timestamp":1742412600000,"open":11171.303,"high":11181.01,"low":11171.303,"close":11180.128,"volume":0.03133999928832054},{"timestamp":1742412660000,"open":11180.275,"high":11181.376,"low":11177.704,"close":11178.071,"volume":0.02336999960243702},{"timestamp":1742412720000,"open":11177.704,"high":11181.376,"low":11177.704,"close":11178.806,"volume":0.019060000777244568},{"timestamp":1742412780000,"open":11179.174,"high":11185.81,"low":11179.174,"close":11185.774,"volume":0.016429999843239784},{"timestamp":1742412840000,"open":11185.773,"high":11185.921,"low":11183.837,"close":11184.488,"volume":0.01331000030040741},{"timestamp":1742412900000,"open":11184.487,"high":11187.132,"low":11184.131,"close":11186.764,"volume":0.020150000229477882},{"timestamp":1742412960000,"open":11186.986,"high":11187.021,"low":11185.112,"close":11185.847,"volume":0.01590000092983246},{"timestamp":1742413020000,"open":11186.151,"high":11188.821,"low":11185.784,"close":11188.308,"volume":0.013199999928474426},{"timestamp":1742413080000,"open":11188.38,"high":11191.026,"low":11187.756,"close":11189.226,"volume":0.014630000106990337},{"timestamp":1742413140000,"open":11188.564,"high":11192.458,"low":11188.418,"close":11190.731,"volume":0.017270000651478767},{"timestamp":1742413200000,"open":11190.805,"high":11191.723,"low":11189.299,"close":11189.849,"volume":0.013530000112950802},{"timestamp":1742413260000,"open":11189.923,"high":11191.466,"low":11188.492,"close":11191.283,"volume":0.01143999956548214},{"timestamp":1742413320000,"open":11192.09,"high":11192.09,"low":11188.637,"close":11189.225,"volume":0.01826000027358532},{"timestamp":1742413380000,"open":11189.115,"high":11189.519,"low":11187.463,"close":11189.041,"volume":0.01484999991953373},{"timestamp":1742413440000,"open":11188.931,"high":11190.327,"low":11187.205,"close":11189.739,"volume":0.017389999702572823},{"timestamp":1742413500000,"open":11189.813,"high":11190.842,"low":11189.335,"close":11189.813,"volume":0.02783999964594841},{"timestamp":1742413560000,"open":11189.535,"high":11190.034,"low":11185.626,"close":11185.736,"volume":0.017550000920891762},{"timestamp":1742413620000,"open":11186.03,"high":11189.629,"low":11185.7,"close":11189.41,"volume":0.024010000750422478},{"timestamp":1742413680000,"open":11189.409,"high":11189.813,"low":11186.691,"close":11188.381,"volume":0.026639999821782112},{"timestamp":1742413740000,"open":11188.564,"high":11190.254,"low":11187.39,"close":11188.491,"volume":0.03274000063538551},{"timestamp":1742413800000,"open":11188.308,"high":11190.034,"low":11186.435,"close":11189.666,"volume":0.04032000154256821},{"timestamp":1742413860000,"open":11189.74,"high":11190.622,"low":11189.152,"close":11190.548,"volume":0.07099000364542007},{"timestamp":1742413920000,"open":11190.253,"high":11190.622,"low":11188.197,"close":11189.886,"volume":0.059620000422000885},{"timestamp":1742413980000,"open":11190.07,"high":11193.865,"low":11189.849,"close":11193.497,"volume":0.04002999886870384},{"timestamp":1742414040000,"open":11193.497,"high":11193.497,"low":11191.66,"close":11192.788,"volume":0.04041999951004982},{"timestamp":1742414100000,"open":11193.045,"high":11195.58,"low":11193.045,"close":11193.412,"volume":0.055330000817775726},{"timestamp":1742414160000,"open":11193.706,"high":11194.966,"low":11192.935,"close":11193.865,"volume":0.023819999769330025},{"timestamp":1742414220000,"open":11193.864,"high":11193.865,"low":11190.558,"close":11190.926,"volume":0.036959998309612274},{"timestamp":1742414280000,"open":11190.927,"high":11193.497,"low":11190.364,"close":11193.129,"volume":0.03420000150799751},{"timestamp":1742414340000,"open":11192.762,"high":11194.232,"low":11192.027,"close":11193.302,"volume":0.03658999875187874},{"timestamp":1742414400000,"open":11193.303,"high":11193.865,"low":11191.061,"close":11192.421,"volume":0.013389999978244305},{"timestamp":1742414460000,"open":11192.164,"high":11192.164,"low":11189.445,"close":11189.456,"volume":0.004290000069886446},{"timestamp":1742414520000,"open":11189.483,"high":11191.355,"low":11189.483,"close":11191.062,"volume":0.011250000447034836},{"timestamp":1742414580000,"open":11191.246,"high":11192.273,"low":11190.4,"close":11190.694,"volume":0.006409999914467335},{"timestamp":1742414640000,"open":11190.622,"high":11190.989,"low":11188.858,"close":11189.373,"volume":0.007829999551177025},{"timestamp":1742414700000,"open":11189.299,"high":11189.299,"low":11183.569,"close":11183.57,"volume":0.016589999198913574},{"timestamp":1742414760000,"open":11183.57,"high":11184.634,"low":11182.357,"close":11183.018,"volume":0.02355000004172325},{"timestamp":1742414820000,"open":11182.981,"high":11183.423,"low":11182.111,"close":11182.479,"volume":0.009689999744296074},{"timestamp":1742414880000,"open":11182.211,"high":11182.479,"low":11180.668,"close":11181.377,"volume":0.0066200001165270805},{"timestamp":1742414940000,"open":11181.009,"high":11182.651,"low":11181.009,"close":11182.479,"volume":0.005080000031739473},{"timestamp":1742415000000,"open":11182.479,"high":11186.151,"low":11182.479,"close":11186.151,"volume":0.0026400000788271427},{"timestamp":1742415060000,"open":11186.519,"high":11187.988,"low":11185.784,"close":11187.62,"volume":0.0042500002309679985},{"timestamp":1742415120000,"open":11187.988,"high":11187.988,"low":11186.887,"close":11187.62,"volume":0.002529999939724803},{"timestamp":1742415180000,"open":11187.621,"high":11188.723,"low":11186.518,"close":11186.582,"volume":0.0028899998869746923},{"timestamp":1742415240000,"open":11186.519,"high":11188.356,"low":11186.25,"close":11187.143,"volume":0.005510000046342611},{"timestamp":1742415300000,"open":11187.144,"high":11187.144,"low":11185.233,"close":11185.931,"volume":0.007110000122338533},{"timestamp":1742415360000,"open":11185.601,"high":11187.022,"low":11185.552,"close":11186.581,"volume":0.00810999982059002},{"timestamp":1742415420000,"open":11186.764,"high":11187.463,"low":11185.81,"close":11186.875,"volume":0.00827999971807003},{"timestamp":1742415480000,"open":11186.507,"high":11187.353,"low":11184.708,"close":11185.332,"volume":0.007000000216066837},{"timestamp":1742415540000,"open":11185.442,"high":11188.198,"low":11183.937,"close":11187.987,"volume":0.00913000013679266},{"timestamp":1742415600000,"open":11187.987,"high":11188.197,"low":11185.784,"close":11187.254,"volume":0.0040699997916817665},{"timestamp":1742415660000,"open":11187.254,"high":11187.609,"low":11186.435,"close":11187.536,"volume":0.00418000016361475},{"timestamp":1742415720000,"open":11187.573,"high":11187.977,"low":11186.728,"close":11186.729,"volume":0.005750000011175871},{"timestamp":1742415780000,"open":11186.214,"high":11187.253,"low":11185.05,"close":11187.253,"volume":0.0063599999994039536},{"timestamp":1742415840000,"open":11187.253,"high":11187.279,"low":11185.92,"close":11185.957,"volume":0.0049299998208880424},{"timestamp":1742415900000,"open":11185.553,"high":11186.288,"low":11185.479,"close":11186.288,"volume":0.005919999908655882},{"timestamp":1742415960000,"open":11185.92,"high":11187.059,"low":11185.92,"close":11186.764,"volume":0.0055599999614059925},{"timestamp":1742416020000,"open":11186.876,"high":11186.876,"low":11185.883,"close":11186.325,"volume":0.00791999977082014},{"timestamp":1742416080000,"open":11186.251,"high":11187.242,"low":11186.14,"close":11186.654,"volume":0.006130000110715628},{"timestamp":1742416140000,"open":11186.434,"high":11187.058,"low":11185.185,"close":11186.471,"volume":0.00558000011369586},{"timestamp":1742416200000,"open":11186.544,"high":11187.096,"low":11184.598,"close":11185.112,"volume":0.004519999958574772},{"timestamp":1742416260000,"open":11185.589,"high":11185.847,"low":11182.614,"close":11182.836,"volume":0.00798999983817339},{"timestamp":1742416320000,"open":11182.981,"high":11182.981,"low":11179.97,"close":11181.329,"volume":0.0074800001457333565},{"timestamp":1742416380000,"open":11181.917,"high":11182.946,"low":11181.807,"close":11182.357,"volume":0.003930000122636557},{"timestamp":1742416440000,"open":11182.615,"high":11182.798,"low":11179.896,"close":11179.896,"volume":0.0061900001019239426},{"timestamp":1742416500000,"open":11180.521,"high":11183.239,"low":11180.043,"close":11183.202,"volume":0.0040699997916817665},{"timestamp":1742416560000,"open":11183.275,"high":11185.039,"low":11182.651,"close":11183.789,"volume":0.0034099998883903027},{"timestamp":1742416620000,"open":11183.789,"high":11184.929,"low":11183.679,"close":11184.781,"volume":0.00571999978274107},{"timestamp":1742416680000,"open":11184.708,"high":11184.745,"low":11182.21,"close":11182.21,"volume":0.008249999955296516},{"timestamp":1742416740000,"open":11182.247,"high":11183.423,"low":11180.704,"close":11183.202,"volume":0.0061599998734891415},{"timestamp":1742416800000,"open":11183.202,"high":11184.635,"low":11183.202,"close":11184.231,"volume":0.004290000069886446},{"timestamp":1742416860000,"open":11183.974,"high":11184.782,"low":11183.496,"close":11183.717,"volume":0.004399999976158142},{"timestamp":1742416920000,"open":11183.716,"high":11184.01,"low":11183.055,"close":11183.79,"volume":0.0035200000274926424},{"timestamp":1742416980000,"open":11184.267,"high":11184.267,"low":11182.981,"close":11182.981,"volume":0.002859999891370535},{"timestamp":1742417040000,"open":11183.018,"high":11183.385,"low":11182.688,"close":11183.018,"volume":0.0040699997916817665},{"timestamp":1742417100000,"open":11182.981,"high":11183.864,"low":11182.724,"close":11182.724,"volume":0.0030799999367445707},{"timestamp":1742417160000,"open":11182.615,"high":11186.802,"low":11182.615,"close":11186.801,"volume":0.005609999876469374},{"timestamp":1742417220000,"open":11186.802,"high":11187.867,"low":11186.582,"close":11187.61,"volume":0.0031900000758469105},{"timestamp":1742417280000,"open":11187.536,"high":11189.225,"low":11186.544,"close":11189.225,"volume":0.0035200000274926424},{"timestamp":1742417340000,"open":11189.887,"high":11189.887,"low":11189.078,"close":11189.667,"volume":0.006049999967217445},{"timestamp":1742417400000,"open":11190.622,"high":11192.237,"low":11190.217,"close":11192.237,"volume":0.0062699997797608376},{"timestamp":1742417460000,"open":11192.237,"high":11193.082,"low":11192.237,"close":11192.384,"volume":0.002529999939724803},{"timestamp":1742417520000,"open":11192.348,"high":11192.825,"low":11191.54,"close":11191.576,"volume":0.0030799999367445707},{"timestamp":1742417580000,"open":11191.797,"high":11191.797,"low":11190.07,"close":11190.107,"volume":0.0029700000304728746},{"timestamp":1742417640000,"open":11190.034,"high":11190.658,"low":11189.85,"close":11190.401,"volume":0.0029700000304728746},{"timestamp":1742417700000,"open":11167.366,"high":11167.989,"low":11166.743,"close":11167.696,"volume":0.004509999882429838},{"timestamp":1742417760000,"open":11167.586,"high":11169.016,"low":11167.586,"close":11168.465,"volume":0.0032999999821186066},{"timestamp":1742417820000,"open":11168.355,"high":11168.355,"low":11165.46,"close":11167.549,"volume":0.00418000016361475},{"timestamp":1742417880000,"open":11167.402,"high":11168.1,"low":11167.074,"close":11167.659,"volume":0.002749999985098839},{"timestamp":1742417940000,"open":11167.843,"high":11167.879,"low":11167.409,"close":11167.409,"volume":0.0005499999970197678},{"timestamp":1742421660000,"open":11183.181,"high":11184.255,"low":11180.77,"close":11181.769,"volume":0.004778999835252762},{"timestamp":1742421720000,"open":11181.844,"high":11184.874,"low":11179.083,"close":11184.8,"volume":0.00801900029182434},{"timestamp":1742421780000,"open":11184.874,"high":11187.692,"low":11183.428,"close":11187.257,"volume":0.00797600019723177},{"timestamp":1742421840000,"open":11187.294,"high":11191.381,"low":11187.158,"close":11191.234,"volume":0.007387000136077404},{"timestamp":1742421900000,"open":11191.478,"high":11194.248,"low":11189.972,"close":11194.247,"volume":0.0063599999994039536},{"timestamp":1742421960000,"open":11194.429,"high":11197.566,"low":11192.715,"close":11197.541,"volume":0.006709999870508909},{"timestamp":1742422020000,"open":11197.663,"high":11199.234,"low":11197.333,"close":11199.234,"volume":0.004399999976158142},{"timestamp":1742422080000,"open":11199.325,"high":11200.493,"low":11198.077,"close":11200.493,"volume":0.005940000060945749},{"timestamp":1742422140000,"open":11200.585,"high":11201.295,"low":11198.662,"close":11200.203,"volume":0.004689999856054783},{"timestamp":1742422200000,"open":11200.233,"high":11200.233,"low":11196.99,"close":11198.641,"volume":0.0036100000143051147},{"timestamp":1742422260000,"open":11198.672,"high":11199.191,"low":11197.554,"close":11199.191,"volume":0.002859999891370535},{"timestamp":1742422320000,"open":11199.191,"high":11199.619,"low":11198.501,"close":11198.856,"volume":0.00395999988541007},{"timestamp":1742422380000,"open":11198.856,"high":11199.718,"low":11198.856,"close":11199.278,"volume":0.0032999999821186066},{"timestamp":1742422440000,"open":11199.277,"high":11199.443,"low":11198.72,"close":11199.223,"volume":0.0032999999821186066},{"timestamp":1742422500000,"open":11199.663,"high":11201.394,"low":11199.663,"close":11199.834,"volume":0.007149999961256981},{"timestamp":1742422560000,"open":11200.055,"high":11200.385,"low":11198.395,"close":11198.395,"volume":0.005280000157654285},{"timestamp":1742422620000,"open":11198.543,"high":11198.757,"low":11196.846,"close":11196.846,"volume":0.0062500000931322575},{"timestamp":1742422680000,"open":11197.214,"high":11197.476,"low":11196.38,"close":11196.779,"volume":0.012969999574124813},{"timestamp":1742422740000,"open":11197.843,"high":11198.1,"low":11194.678,"close":11195.045,"volume":0.0074800001457333565},{"timestamp":1742422800000,"open":11195.083,"high":11195.45,"low":11193.136,"close":11193.54,"volume":0.013340000063180923},{"timestamp":1742422860000,"open":11193.54,"high":11194.275,"low":11193.025,"close":11193.761,"volume":0.010449999943375587},{"timestamp":1742422920000,"open":11193.834,"high":11193.908,"low":11191.759,"close":11191.88,"volume":0.008369999937713146},{"timestamp":1742422980000,"open":11191.88,"high":11192.457,"low":11190.448,"close":11192.457,"volume":0.01228999998420477},{"timestamp":1742423040000,"open":11192.42,"high":11194.735,"low":11192.274,"close":11194.735,"volume":0.004530000034719706},{"timestamp":1742423100000,"open":11194.367,"high":11195.213,"low":11194.367,"close":11194.809,"volume":0.0029700000304728746},{"timestamp":1742423160000,"open":11194.662,"high":11195.139,"low":11194.661,"close":11194.734,"volume":0.0018700000364333391},{"timestamp":1742423220000,"open":11194.551,"high":11194.992,"low":11194.258,"close":11194.955,"volume":0.002309999894350767},{"timestamp":1742423280000,"open":11194.991,"high":11198.334,"low":11194.991,"close":11197.379,"volume":0.004290000069886446},{"timestamp":1742423340000,"open":11197.453,"high":11199.068,"low":11196.975,"close":11198.958,"volume":0.00571999978274107},{"timestamp":1742423400000,"open":11198.885,"high":11199.128,"low":11196.645,"close":11196.864,"volume":0.0061599998734891415},{"timestamp":1742423460000,"open":11197.196,"high":11198.041,"low":11197.195,"close":11197.6,"volume":0.002420000033453107},{"timestamp":1742423520000,"open":11197.562,"high":11198.113,"low":11197.526,"close":11197.783,"volume":0.002420000033453107},{"timestamp":1742423580000,"open":11197.82,"high":11199.913,"low":11197.82,"close":11199.619,"volume":0.002309999894350767},{"timestamp":1742423640000,"open":11199.803,"high":11200.428,"low":11199.546,"close":11199.583,"volume":0.001979999942705035},{"timestamp":1742423700000,"open":11199.473,"high":11199.693,"low":11199.435,"close":11199.693,"volume":0.0014299999456852674},{"timestamp":1742423760000,"open":11199.51,"high":11200.979,"low":11199.363,"close":11200.979,"volume":0.002199999988079071},{"timestamp":1742423820000,"open":11200.941,"high":11200.979,"low":11200.317,"close":11200.842,"volume":0.0029700000304728746},{"timestamp":1742423880000,"open":11200.574,"high":11200.868,"low":11199.473,"close":11199.473,"volume":0.002309999894350767},{"timestamp":1742423940000,"open":11199.62,"high":11199.95,"low":11196.865,"close":11197.232,"volume":0.0029700000304728746},{"timestamp":1742424000000,"open":11197.306,"high":11198.592,"low":11197.195,"close":11197.966,"volume":0.0036299999337643385},{"timestamp":1742424060000,"open":11197.967,"high":11197.967,"low":11196.754,"close":11197.525,"volume":0.002529999939724803},{"timestamp":1742424120000,"open":11197.599,"high":11198.481,"low":11197.159,"close":11197.159,"volume":0.002529999939724803},{"timestamp":1742424180000,"open":11196.717,"high":11197.379,"low":11196.717,"close":11197.048,"volume":0.002090000081807375},{"timestamp":1742424240000,"open":11197.306,"high":11197.38,"low":11196.754,"close":11197.268,"volume":0.002859999891370535},{"timestamp":1742424300000,"open":11197.709,"high":11199.215,"low":11197.599,"close":11197.967,"volume":0.0035200000274926424},{"timestamp":1742424360000,"open":11198.003,"high":11198.481,"low":11198.003,"close":11198.407,"volume":0.002529999939724803},{"timestamp":1742424420000,"open":11198.408,"high":11198.48,"low":11197.82,"close":11197.894,"volume":0.002309999894350767},{"timestamp":1742424480000,"open":11197.93,"high":11198.224,"low":11197.856,"close":11197.856,"volume":0.0010999999940395355},{"timestamp":1742424540000,"open":11197.784,"high":11199.031,"low":11197.784,"close":11198.702,"volume":0.0016499999910593033},{"timestamp":1742424600000,"open":11198.995,"high":11199.252,"low":11198.921,"close":11198.995,"volume":0.0017600000137463212},{"timestamp":1742424660000,"open":11199.215,"high":11200.317,"low":11199.032,"close":11199.95,"volume":0.002199999988079071},{"timestamp":1742424720000,"open":11199.876,"high":11200.868,"low":11199.876,"close":11200.612,"volume":0.0013200000394135714},{"timestamp":1742424780000,"open":11200.842,"high":11201.209,"low":11200.574,"close":11200.842,"volume":0.0010999999940395355},{"timestamp":1742424840000,"open":11200.574,"high":11201.209,"low":11200.538,"close":11201.209,"volume":0.0012100000167265534},{"timestamp":1742424900000,"open":11202.678,"high":11203.046,"low":11201.944,"close":11202.678,"volume":0.0012100000167265534},{"timestamp":1742424960000,"open":11202.081,"high":11202.679,"low":11202.081,"close":11202.311,"volume":0.0015200000489130616},{"timestamp":1742425020000,"open":11202.311,"high":11202.311,"low":11201.308,"close":11201.944,"volume":0.0020699999295175076},{"timestamp":1742425080000,"open":11201.945,"high":11201.945,"low":11201.945,"close":11201.945,"volume":0.00011000000085914508},{"timestamp":1742425800000,"open":11199.946,"high":11200.122,"low":11199.534,"close":11199.639,"volume":0.002090000081807375},{"timestamp":1742425860000,"open":11199.676,"high":11200.373,"low":11199.565,"close":11199.565,"volume":0.0030799999367445707},{"timestamp":1742425920000,"open":11199.565,"high":11199.822,"low":11199.529,"close":11199.603,"volume":0.0007699999841861427},{"timestamp":1742425980000,"open":11199.632,"high":11199.89,"low":11199.632,"close":11199.78,"volume":0.0012100000167265534},{"timestamp":1742426040000,"open":11200.036,"high":11200.074,"low":11198.934,"close":11199.669,"volume":0.0018700000364333391},{"timestamp":1742426100000,"open":11199.67,"high":11200.073,"low":11199.339,"close":11200,"volume":0.0030799999367445707},{"timestamp":1742426160000,"open":11199.743,"high":11199.743,"low":11198.898,"close":11199.338,"volume":0.002090000081807375},{"timestamp":1742426220000,"open":11199.229,"high":11199.413,"low":11198.787,"close":11199.302,"volume":0.0034099998883903027},{"timestamp":1742426280000,"open":11199.412,"high":11200.697,"low":11199.338,"close":11200.697,"volume":0.002749999985098839},{"timestamp":1742426340000,"open":11200.735,"high":11201.689,"low":11200.735,"close":11201.395,"volume":0.002309999894350767},{"timestamp":1742426400000,"open":11201.726,"high":11201.726,"low":11201.211,"close":11201.506,"volume":0.0017600000137463212},{"timestamp":1742426460000,"open":11201.395,"high":11201.763,"low":11201.176,"close":11201.506,"volume":0.0014299999456852674},{"timestamp":1742426520000,"open":11201.8,"high":11201.8,"low":11201.212,"close":11201.395,"volume":0.002309999894350767},{"timestamp":1742426580000,"open":11201.689,"high":11202.313,"low":11201.101,"close":11201.395,"volume":0.007040000054985285},{"timestamp":1742426640000,"open":11201.395,"high":11202.571,"low":11201.322,"close":11202.498,"volume":0.00395999988541007},{"timestamp":1742426700000,"open":11202.864,"high":11202.902,"low":11201.468,"close":11201.542,"volume":0.0053900000639259815},{"timestamp":1742426760000,"open":11201.653,"high":11202.534,"low":11201.322,"close":11202.387,"volume":0.005499999970197678},{"timestamp":1742426820000,"open":11202.388,"high":11202.498,"low":11201.652,"close":11201.726,"volume":0.0035200000274926424},{"timestamp":1742426880000,"open":11201.725,"high":11202.093,"low":11201.175,"close":11201.652,"volume":0.0034099998883903027},{"timestamp":1742426940000,"open":11201.652,"high":11202.167,"low":11201.432,"close":11201.689,"volume":0.004509999882429838},{"timestamp":1742427000000,"open":11201.8,"high":11202.889,"low":11200.942,"close":11201.015,"volume":0.004619999788701534},{"timestamp":1742427060000,"open":11201.053,"high":11201.751,"low":11201.015,"close":11201.015,"volume":0.005059999879449606},{"timestamp":1742427120000,"open":11201.016,"high":11201.047,"low":11199.87,"close":11199.907,"volume":0.004730000160634518},{"timestamp":1742427180000,"open":11199.982,"high":11199.982,"low":11198.843,"close":11198.989,"volume":0.0037400000728666782},{"timestamp":1742427240000,"open":11199.283,"high":11199.466,"low":11198.548,"close":11199.466,"volume":0.00418000016361475},{"timestamp":1742427300000,"open":11199.54,"high":11199.613,"low":11198.732,"close":11198.836,"volume":0.002420000033453107},{"timestamp":1742427360000,"open":11198.579,"high":11198.837,"low":11197.625,"close":11198.028,"volume":0.0040699997916817665},{"timestamp":1742427420000,"open":11198.029,"high":11198.579,"low":11197.954,"close":11197.954,"volume":0.0016499999910593033},{"timestamp":1742427480000,"open":11197.992,"high":11198.102,"low":11197.697,"close":11197.991,"volume":0.003010000102221966},{"timestamp":1742427540000,"open":11198.066,"high":11198.175,"low":11197.588,"close":11198.138,"volume":0.002460000105202198},{"timestamp":1742427600000,"open":11198.113,"high":11198.469,"low":11197.734,"close":11198.212,"volume":0.0014799999771639705},{"timestamp":1742427660000,"open":11198.248,"high":11199.313,"low":11198.102,"close":11199.166,"volume":0.0015399999683722854},{"timestamp":1742427720000,"open":11199.46,"high":11199.754,"low":11199.387,"close":11199.608,"volume":0.002529999939724803},{"timestamp":1742427780000,"open":11199.681,"high":11200.011,"low":11199.681,"close":11199.828,"volume":0.0013200000394135714},{"timestamp":1742427840000,"open":11199.902,"high":11200.49,"low":11199.828,"close":11200.012,"volume":0.0017000000225380063},{"timestamp":1742427900000,"open":11200.011,"high":11200.305,"low":11200.011,"close":11200.233,"volume":0.002090000081807375},{"timestamp":1742427960000,"open":11200.306,"high":11200.306,"low":11199.681,"close":11200.269,"volume":0.0026400000788271427},{"timestamp":1742428020000,"open":11200.306,"high":11200.306,"low":11199.754,"close":11199.828,"volume":0.002090000081807375},{"timestamp":1742428080000,"open":11199.755,"high":11201.554,"low":11199.755,"close":11201.554,"volume":0.0026000000070780516},{"timestamp":1742428140000,"open":11201.444,"high":11201.555,"low":11201.04,"close":11201.555,"volume":0.0022700000554323196},{"timestamp":1742428200000,"open":11201.591,"high":11202.399,"low":11201.224,"close":11202.031,"volume":0.0018700000364333391},{"timestamp":1742428260000,"open":11201.958,"high":11202.251,"low":11201.885,"close":11202.141,"volume":0.0037400000728666782},{"timestamp":1742428320000,"open":11203.586,"high":11205.704,"low":11202.693,"close":11203.39,"volume":0.005979999899864197},{"timestamp":1742428380000,"open":11203.317,"high":11203.537,"low":11202.582,"close":11202.656,"volume":0.0028299998957663774},{"timestamp":1742428440000,"open":11202.582,"high":11202.582,"low":11201.003,"close":11201.444,"volume":0.002859999891370535},{"timestamp":1742428500000,"open":11201.481,"high":11201.481,"low":11200.562,"close":11200.857,"volume":0.0015399999683722854},{"timestamp":1742428560000,"open":11200.819,"high":11201.627,"low":11200.562,"close":11201.407,"volume":0.0012100000167265534},{"timestamp":1742428620000,"open":11201.003,"high":11201.885,"low":11200.489,"close":11201.517,"volume":0.002420000033453107},{"timestamp":1742428680000,"open":11201.223,"high":11202.142,"low":11201.223,"close":11201.591,"volume":0.002090000081807375},{"timestamp":1742428740000,"open":11201.627,"high":11201.702,"low":11201.114,"close":11201.186,"volume":0.0016499999910593033}]