[{"timestamp":1742360400000,"open":11104.836,"high":11109.514,"low":11104.836,"close":11109.404,"volume":0.011880000121891499},{"timestamp":1742360460000,"open":11109.404,"high":11110.099,"low":11108.233,"close":11109.359,"volume":0.01583999954164028},{"timestamp":1742360520000,"open":11109.359,"high":11110.68,"low":11108.236,"close":11109.33,"volume":0.013679999858140945},{"timestamp":1742360580000,"open":11109.513,"high":11110.236,"low":11107.762,"close":11108.775,"volume":0.010289999656379223},{"timestamp":1742360640000,"open":11108.665,"high":11133.21,"low":11106.848,"close":11108.05,"volume":0.017820000648498535},{"timestamp":1742360700000,"open":11108.05,"high":11108.495,"low":11106.849,"close":11107.983,"volume":0.008740000426769257},{"timestamp":1742360760000,"open":11108.092,"high":11108.824,"low":11107.8,"close":11108.495,"volume":0.005499999970197678},{"timestamp":1742360820000,"open":11108.495,"high":11109.994,"low":11108.056,"close":11109.702,"volume":0.008670000359416008},{"timestamp":1742360880000,"open":11109.373,"high":11110.653,"low":11108.531,"close":11109.153,"volume":0.00989999994635582},{"timestamp":1742360940000,"open":11109.153,"high":11109.373,"low":11107.836,"close":11108.861,"volume":0.012649999931454659},{"timestamp":1742361000000,"open":11108.934,"high":11109.299,"low":11108.678,"close":11109.08,"volume":0.007590000052005053},{"timestamp":1742361060000,"open":11109.043,"high":11113.981,"low":11108.787,"close":11112.591,"volume":0.020570000633597374},{"timestamp":1742361120000,"open":11112.481,"high":11112.822,"low":11111.531,"close":11112.017,"volume":0.022050000727176666},{"timestamp":1742361180000,"open":11112.116,"high":11112.591,"low":11109.592,"close":11112.372,"volume":0.017139999195933342},{"timestamp":1742361240000,"open":11112.335,"high":11113.03,"low":11111.896,"close":11112.262,"volume":0.010599999688565731},{"timestamp":1742361300000,"open":11112.262,"high":11113.176,"low":11111.165,"close":11112.152,"volume":0.01711999997496605},{"timestamp":1742361360000,"open":11112.152,"high":11115.345,"low":11111.86,"close":11112.566,"volume":0.018890000879764557},{"timestamp":1742361420000,"open":11112.2,"high":11112.566,"low":11110.302,"close":11111.066,"volume":0.012369999662041664},{"timestamp":1742361480000,"open":11110.737,"high":11111.176,"low":11097.566,"close":11098.955,"volume":0.007829999551177025},{"timestamp":1742361540000,"open":11099.064,"high":11099.064,"low":11097.712,"close":11098.285,"volume":0.010739999823272228},{"timestamp":1742361600000,"open":11098.249,"high":11098.957,"low":11097.299,"close":11098.65,"volume":0.0258799996227026},{"timestamp":1742361660000,"open":11098.76,"high":11098.87,"low":11096.262,"close":11096.445,"volume":0.017000000923871994},{"timestamp":1742361720000,"open":11096.371,"high":11097.379,"low":11095.366,"close":11096.941,"volume":0.0392800010740757},{"timestamp":1742361780000,"open":11096.941,"high":11097.27,"low":11096.356,"close":11096.356,"volume":0.02759999968111515},{"timestamp":1742361840000,"open":11097.229,"high":11099.787,"low":11097.156,"close":11099.604,"volume":0.026009999215602875},{"timestamp":1742361900000,"open":11099.604,"high":11099.973,"low":11097.629,"close":11097.808,"volume":0.02223999984562397},{"timestamp":1742361960000,"open":11097.991,"high":11099.044,"low":11097.4,"close":11097.4,"volume":0.01319000031799078},{"timestamp":1742362020000,"open":11097.985,"high":11098.435,"low":11097.875,"close":11098.253,"volume":0.0055599999614059925},{"timestamp":1742362080000,"open":11098.07,"high":11098.253,"low":11094.124,"close":11094.26,"volume":0.020109999924898148},{"timestamp":1742362140000,"open":11096.353,"high":11096.755,"low":11095.586,"close":11095.659,"volume":0.016759999096393585},{"timestamp":1742362200000,"open":11095.622,"high":11107.965,"low":11092.856,"close":11095.77,"volume":0.035009998828172684},{"timestamp":1742362260000,"open":11093.959,"high":11097.254,"low":11093.959,"close":11096.195,"volume":0.011680000461637974},{"timestamp":1742362320000,"open":11096.366,"high":11096.615,"low":11093.763,"close":11095.882,"volume":0.02022000029683113},{"timestamp":1742362380000,"open":11098.886,"high":11099.033,"low":11097.002,"close":11097.999,"volume":0.019290000200271606},{"timestamp":1742362440000,"open":11098.364,"high":11103.99,"low":11098.364,"close":11103.406,"volume":0.012880000285804272},{"timestamp":1742362500000,"open":11103.406,"high":11109.799,"low":11102.967,"close":11109.214,"volume":0.04058000072836876},{"timestamp":1742362560000,"open":11109.251,"high":11110.639,"low":11106.328,"close":11109.517,"volume":0.036729998886585236},{"timestamp":1742362620000,"open":11109.517,"high":11132.699,"low":11109.371,"close":11130.909,"volume":0.019940000027418137},{"timestamp":1742362740000,"open":11131,"high":11131.11,"low":11128.032,"close":11131.036,"volume":0.058809999376535416},{"timestamp":1742362800000,"open":11131.058,"high":11131.644,"low":11128.398,"close":11129.495,"volume":0.023089999333024025},{"timestamp":1742362860000,"open":11129.495,"high":11130.378,"low":11128.021,"close":11129.009,"volume":0.027820000424981117},{"timestamp":1742362920000,"open":11128.936,"high":11132.529,"low":11128.24,"close":11131.479,"volume":0.02353000082075596},{"timestamp":1742362980000,"open":11131.442,"high":11134.59,"low":11130.198,"close":11130.198,"volume":0.03012000024318695},{"timestamp":1742363040000,"open":11130.198,"high":11130.564,"low":11128.405,"close":11129.832,"volume":0.016979999840259552},{"timestamp":1742363100000,"open":11129.979,"high":11130.198,"low":11129.869,"close":11129.869,"volume":0.0017300000181421638},{"timestamp":1742363160000,"open":11132.687,"high":11134.59,"low":11131.845,"close":11134.224,"volume":0.024529999122023582},{"timestamp":1742363220000,"open":11134.224,"high":11134.224,"low":11129.906,"close":11130.236,"volume":0.029170000925660133},{"timestamp":1742363280000,"open":11130.236,"high":11132.468,"low":11129.174,"close":11131.809,"volume":0.026040000841021538},{"timestamp":1742363340000,"open":11131.809,"high":11132.055,"low":11129.467,"close":11131.846,"volume":0.04800000041723251},{"timestamp":1742363400000,"open":11131.7,"high":11131.908,"low":11131.443,"close":11131.626,"volume":0.0030799999367445707},{"timestamp":1742363460000,"open":11131.48,"high":11133.335,"low":11130.675,"close":11133.152,"volume":0.012629999779164791},{"timestamp":1742363520000,"open":11133.006,"high":11133.006,"low":11131.311,"close":11131.933,"volume":0.004290000069886446},{"timestamp":1742363580000,"open":11132.372,"high":11132.665,"low":11130.908,"close":11131.604,"volume":0.0086899995803833},{"timestamp":1742363640000,"open":11131.677,"high":11134.568,"low":11130.883,"close":11134.202,"volume":0.02745000086724758},{"timestamp":1742363700000,"open":11134.495,"high":11138.996,"low":11134.348,"close":11138.154,"volume":0.01496999990195036},{"timestamp":1742363760000,"open":11138.227,"high":11141.448,"low":11137.935,"close":11140.35,"volume":0.022220000624656677},{"timestamp":1742363820000,"open":11140.753,"high":11144.271,"low":11139.947,"close":11143.576,"volume":0.03311999887228012},{"timestamp":1742363880000,"open":11143.613,"high":11143.942,"low":11140.63,"close":11141.379,"volume":0.018890000879764557},{"timestamp":1742363940000,"open":11141.415,"high":11142.038,"low":11139.622,"close":11141.964,"volume":0.020649999380111694},{"timestamp":1742364000000,"open":11141.964,"high":11149.423,"low":11137.426,"close":11138.822,"volume":0.029829999431967735},{"timestamp":1742364060000,"open":11139.298,"high":11141.28,"low":11138.585,"close":11140.543,"volume":0.03903000056743622},{"timestamp":1742364120000,"open":11140.25,"high":11141.622,"low":11138.858,"close":11141.006,"volume":0.02622999995946884},{"timestamp":1742364180000,"open":11140.823,"high":11142.36,"low":11139.061,"close":11139.755,"volume":0.01931999996304512},{"timestamp":1742364240000,"open":11140.09,"high":11143.572,"low":11138.888,"close":11140.371,"volume":0.03570999950170517},{"timestamp":1742364300000,"open":11140.261,"high":11145.735,"low":11138.437,"close":11145.051,"volume":0.04238000139594078},{"timestamp":1742364360000,"open":11145.161,"high":11154.791,"low":11143.33,"close":11153.24,"volume":0.05149000138044357},{"timestamp":1742364420000,"open":11153.166,"high":11155.512,"low":11153.02,"close":11154.486,"volume":0.06510999798774719},{"timestamp":1742364480000,"open":11154.486,"high":11154.742,"low":11150.173,"close":11150.539,"volume":0.03288000077009201},{"timestamp":1742364540000,"open":11150.539,"high":11151.345,"low":11140.603,"close":11140.932,"volume":0.03985000029206276},{"timestamp":1742364600000,"open":11140.932,"high":11140.932,"low":11136.411,"close":11138.18,"volume":0.040470000356435776},{"timestamp":1742364660000,"open":11138.253,"high":11138.253,"low":11132.366,"close":11133.109,"volume":0.03616999834775925},{"timestamp":1742364720000,"open":11132.622,"high":11138.246,"low":11128.013,"close":11132.5,"volume":0.048190001398324966},{"timestamp":1742364780000,"open":11132.83,"high":11133.369,"low":11125.618,"close":11131.929,"volume":0.053939998149871826},{"timestamp":1742364840000,"open":11132.27,"high":11142.767,"low":11122.061,"close":11138.229,"volume":0.03255999833345413},{"timestamp":1742364900000,"open":11138.229,"high":11149.255,"low":11121.37,"close":11143.308,"volume":0.0377499982714653},{"timestamp":1742364960000,"open":11143.015,"high":11148.802,"low":11136.832,"close":11140.799,"volume":0.03375000134110451},{"timestamp":1742365020000,"open":11140.799,"high":11140.799,"low":11127.206,"close":11133.994,"volume":0.06469999998807907},{"timestamp":1742365080000,"open":11134.141,"high":11138.449,"low":11128.71,"close":11131.309,"volume":0.044690001755952835},{"timestamp":1742365140000,"open":11131.339,"high":11138.572,"low":11127.551,"close":11133.411,"volume":0.03269999846816063},{"timestamp":1742365200000,"open":11133.411,"high":11136.05,"low":11126.742,"close":11130.417,"volume":0.03962999954819679},{"timestamp":1742365260000,"open":11129.537,"high":11136.554,"low":11127.527,"close":11133.343,"volume":0.049240000545978546},{"timestamp":1742365320000,"open":11133.306,"high":11134.186,"low":11128.34,"close":11131.566,"volume":0.03957999870181084},{"timestamp":1742365380000,"open":11131.786,"high":11137.926,"low":11131.786,"close":11136.401,"volume":0.03302999958395958},{"timestamp":1742365440000,"open":11136.401,"high":11137.428,"low":11132.93,"close":11135.616,"volume":0.02522999979555607},{"timestamp":1742365500000,"open":11135.58,"high":11135.58,"low":11123.09,"close":11125.673,"volume":0.035270001739263535},{"timestamp":1742365560000,"open":11125.673,"high":11132.942,"low":11121.903,"close":11132.576,"volume":0.022339999675750732},{"timestamp":1742365620000,"open":11124.89,"high":11135.533,"low":11121.394,"close":11121.394,"volume":0.032590001821517944},{"timestamp":1742365680000,"open":11121.467,"high":11127.034,"low":11119.799,"close":11124.356,"volume":0.02662999927997589},{"timestamp":1742365740000,"open":11124.356,"high":11124.918,"low":11118.205,"close":11118.461,"volume":0.04548000171780586},{"timestamp":1742365800000,"open":11114.574,"high":11124.088,"low":11109.762,"close":11112.667,"volume":0.04064000025391579},{"timestamp":1742365860000,"open":11112.656,"high":11114.433,"low":11108.713,"close":11110.977,"volume":0.04641000181436539},{"timestamp":1742365920000,"open":11110.977,"high":11120.543,"low":11109.775,"close":11120.543,"volume":0.042569998651742935},{"timestamp":1742365980000,"open":11120.47,"high":11121.532,"low":11113.311,"close":11115.812,"volume":0.023429999127984047},{"timestamp":1742366040000,"open":11115.812,"high":11121.068,"low":11115.114,"close":11115.846,"volume":0.0257399994879961},{"timestamp":1742366100000,"open":11115.736,"high":11127.869,"low":11115.359,"close":11127.869,"volume":0.03641999885439873},{"timestamp":1742366160000,"open":11128.015,"high":11129.371,"low":11122.311,"close":11122.311,"volume":0.025049999356269836},{"timestamp":1742366220000,"open":11122.128,"high":11142.34,"low":11120.48,"close":11131.223,"volume":0.022269999608397484},{"timestamp":1742366280000,"open":11129.583,"high":11132.354,"low":11127.489,"close":11131.988,"volume":0.01590999960899353},{"timestamp":1742366340000,"open":11132.171,"high":11133.465,"low":11130.96,"close":11131.812,"volume":0.017680000513792038},{"timestamp":1742366400000,"open":11132.209,"high":11136.344,"low":11128.523,"close":11128.523,"volume":0.018160000443458557},{"timestamp":1742366460000,"open":11128.743,"high":11131.762,"low":11126.439,"close":11126.907,"volume":0.020829999819397926},{"timestamp":1742366520000,"open":11127.017,"high":11132.552,"low":11126.168,"close":11128.116,"volume":0.02143000066280365},{"timestamp":1742366580000,"open":11128.116,"high":11133.151,"low":11128.116,"close":11133.151,"volume":0.02087000012397766},{"timestamp":1742366640000,"open":11133.042,"high":11137.622,"low":11132.873,"close":11136.76,"volume":0.033810000866651535},{"timestamp":1742366700000,"open":11137.136,"high":11148.894,"low":11136.538,"close":11143.995,"volume":0.07610999792814255},{"timestamp":1742366760000,"open":11143.995,"high":11144.617,"low":11140.954,"close":11142.596,"volume":0.06430000066757202},{"timestamp":1742366820000,"open":11142.669,"high":11145.051,"low":11142.559,"close":11142.945,"volume":0.04109000042080879},{"timestamp":1742366880000,"open":11142.981,"high":11143.878,"low":11141.809,"close":11143.329,"volume":0.039069999009370804},{"timestamp":1742366940000,"open":11143.475,"high":11147.281,"low":11141.884,"close":11143.093,"volume":0.04162999987602234},{"timestamp":1742367000000,"open":11142.837,"high":11148.861,"low":11141.848,"close":11146.276,"volume":0.027939999476075172},{"timestamp":1742367060000,"open":11146.349,"high":11148.529,"low":11143.563,"close":11148.216,"volume":0.0369499996304512},{"timestamp":1742367120000,"open":11148.472,"high":11148.546,"low":11143.757,"close":11145.259,"volume":0.02044999971985817},{"timestamp":1742367180000,"open":11145.149,"high":11151.788,"low":11145.149,"close":11149.979,"volume":0.07390999794006348},{"timestamp":1742367240000,"open":11149.906,"high":11153.464,"low":11148.55,"close":11150.712,"volume":0.06852000206708908},{"timestamp":1742367300000,"open":11150.602,"high":11155.133,"low":11146.598,"close":11150.9,"volume":0.05821999907493591},{"timestamp":1742367360000,"open":11150.9,"high":11154.601,"low":11148.764,"close":11154.142,"volume":0.07718999683856964},{"timestamp":1742367420000,"open":11154.398,"high":11154.471,"low":11146.182,"close":11146.663,"volume":0.07061000168323517},{"timestamp":1742367480000,"open":11146.737,"high":11152.915,"low":11146.335,"close":11152.858,"volume":0.04284999892115593},{"timestamp":1742367540000,"open":11152.889,"high":11154.857,"low":11148.723,"close":11149.766,"volume":0.02848000079393387},{"timestamp":1742367600000,"open":11149.45,"high":11155.988,"low":11149.131,"close":11153.393,"volume":0.0218299999833107},{"timestamp":1742367660000,"open":11153.393,"high":11154.954,"low":11150.407,"close":11154.351,"volume":0.023579999804496765},{"timestamp":1742367720000,"open":11154.071,"high":11156.415,"low":11152.56,"close":11155.64,"volume":0.01793999969959259},{"timestamp":1742367780000,"open":11155.787,"high":11156.007,"low":11149.968,"close":11150.701,"volume":0.02701999992132187},{"timestamp":1742367840000,"open":11150.701,"high":11150.701,"low":11146.689,"close":11147.467,"volume":0.030050000175833702},{"timestamp":1742367900000,"open":11147.43,"high":11149.225,"low":11147.003,"close":11147.003,"volume":0.016189999878406525},{"timestamp":1742367960000,"open":11147.003,"high":11149.215,"low":11146.27,"close":11148.822,"volume":0.02102000080049038},{"timestamp":1742368020000,"open":11148.932,"high":11149.187,"low":11146.177,"close":11147.136,"volume":0.025919999927282333},{"timestamp":1742368080000,"open":11147.136,"high":11148.967,"low":11143.902,"close":11147.85,"volume":0.02167000062763691},{"timestamp":1742368140000,"open":11147.85,"high":11150.38,"low":11146.901,"close":11149.94,"volume":0.02101000025868416},{"timestamp":1742368200000,"open":11149.72,"high":11152.426,"low":11147.557,"close":11151.507,"volume":0.026559999212622643},{"timestamp":1742368260000,"open":11151.507,"high":11151.609,"low":11148.534,"close":11150.2,"volume":0.018039999529719353},{"timestamp":1742368320000,"open":11150.09,"high":11150.823,"low":11148.116,"close":11148.409,"volume":0.013910000212490559},{"timestamp":1742368380000,"open":11148.335,"high":11149.338,"low":11140.571,"close":11140.571,"volume":0.01834999956190586},{"timestamp":1742368440000,"open":11140.853,"high":11142.259,"low":11138.486,"close":11141.237,"volume":0.027559999376535416},{"timestamp":1742368500000,"open":11141.054,"high":11144.784,"low":11140.603,"close":11140.677,"volume":0.01510000042617321},{"timestamp":1742368560000,"open":11140.555,"high":11144.09,"low":11140.059,"close":11143.475,"volume":0.026559999212622643},{"timestamp":1742368620000,"open":11143.439,"high":11143.842,"low":11141.11,"close":11142.65,"volume":0.02249000035226345},{"timestamp":1742368680000,"open":11142.639,"high":11145.863,"low":11142.449,"close":11144.445,"volume":0.01759999990463257},{"timestamp":1742368740000,"open":11144.371,"high":11144.518,"low":11142.704,"close":11142.74,"volume":0.01759999990463257},{"timestamp":1742368800000,"open":11142.337,"high":11146.211,"low":11140.56,"close":11141.163,"volume":0.03116000071167946},{"timestamp":1742368860000,"open":11141.64,"high":11143.504,"low":11138.317,"close":11142.881,"volume":0.03530000150203705},{"timestamp":1742368920000,"open":11142.991,"high":11143.064,"low":11139.087,"close":11140.041,"volume":0.012509999796748161},{"timestamp":1742368980000,"open":11139.905,"high":11140.151,"low":11137.074,"close":11138.47,"volume":0.014089999720454216},{"timestamp":1742369040000,"open":11138.544,"high":11150.387,"low":11138.531,"close":11150.051,"volume":0.012090000323951244},{"timestamp":1742369100000,"open":11150.148,"high":11152.087,"low":11149.738,"close":11151.793,"volume":0.010889999568462372},{"timestamp":1742369160000,"open":11152.501,"high":11155.398,"low":11152.501,"close":11153.108,"volume":0.02363000065088272},{"timestamp":1742369220000,"open":11153.034,"high":11154.135,"low":11150.388,"close":11151.085,"volume":0.015479999594390392},{"timestamp":1742369280000,"open":11151.426,"high":11151.745,"low":11146.693,"close":11148.326,"volume":0.018489999696612358},{"timestamp":1742369340000,"open":11148.436,"high":11149.236,"low":11145.587,"close":11146.478,"volume":0.016920000314712524},{"timestamp":1742369400000,"open":11146.441,"high":11150.496,"low":11146.398,"close":11150.276,"volume":0.022339999675750732},{"timestamp":1742369460000,"open":11151.303,"high":11152.33,"low":11149.075,"close":11150.865,"volume":0.014379999600350857},{"timestamp":1742369520000,"open":11150.938,"high":11152.92,"low":11150.615,"close":11151.976,"volume":0.018139999359846115},{"timestamp":1742369580000,"open":11151.866,"high":11152.196,"low":11150.289,"close":11152.189,"volume":0.013700000010430813},{"timestamp":1742369640000,"open":11152.519,"high":11153.658,"low":11151.014,"close":11152.898,"volume":0.01590999960899353},{"timestamp":1742369700000,"open":11153.08,"high":11153.947,"low":11151.064,"close":11151.947,"volume":0.015850000083446503},{"timestamp":1742369760000,"open":11151.947,"high":11154.336,"low":11150.804,"close":11152.893,"volume":0.015769999474287033},{"timestamp":1742369820000,"open":11152.966,"high":11158.744,"low":11152.856,"close":11155.88,"volume":0.049430001527071},{"timestamp":1742369880000,"open":11155.88,"high":11158.625,"low":11153.647,"close":11153.647,"volume":0.045499999076128006},{"timestamp":1742369940000,"open":11153.61,"high":11155.265,"low":11152.105,"close":11154.898,"volume":0.04115999862551689},{"timestamp":1742370000000,"open":11154.861,"high":11159.436,"low":11153.98,"close":11154.899,"volume":0.0342399999499321},{"timestamp":1742370060000,"open":11154.789,"high":11161.217,"low":11154.333,"close":11159.539,"volume":0.046549998223781586},{"timestamp":1742370120000,"open":11159.503,"high":11159.843,"low":11156.756,"close":11158.158,"volume":0.03660000115633011},{"timestamp":1742370180000,"open":11158.158,"high":11158.525,"low":11153.87,"close":11156,"volume":0.040369998663663864},{"timestamp":1742370240000,"open":11155.46,"high":11156.666,"low":11154.585,"close":11155.261,"volume":0.030500000342726707},{"timestamp":1742370300000,"open":11154.674,"high":11161.253,"low":11153.36,"close":11158.153,"volume":0.042479999363422394},{"timestamp":1742370360000,"open":11158.117,"high":11159.753,"low":11154.541,"close":11154.541,"volume":0.028389999642968178},{"timestamp":1742370420000,"open":11154.651,"high":11155.702,"low":11149.566,"close":11149.97,"volume":0.028279999271035194},{"timestamp":1742370480000,"open":11149.823,"high":11150.411,"low":11142.325,"close":11145.874,"volume":0.03604999929666519},{"timestamp":1742370540000,"open":11145.874,"high":11149.545,"low":11144.504,"close":11145.871,"volume":0.024229999631643295},{"timestamp":1742370600000,"open":11145.76,"high":11151.44,"low":11143.359,"close":11151.293,"volume":0.06510999798774719},{"timestamp":1742370660000,"open":11151.073,"high":11152.462,"low":11150.136,"close":11150.357,"volume":0.039639998227357864},{"timestamp":1742370720000,"open":11150.393,"high":11155.077,"low":11148.815,"close":11154.526,"volume":0.04651999846100807},{"timestamp":1742370780000,"open":11154.489,"high":11154.813,"low":11150.395,"close":11150.906,"volume":0.08583000302314758},{"timestamp":1742370840000,"open":11150.943,"high":11154.297,"low":11149.85,"close":11151.801,"volume":0.037790000438690186},{"timestamp":1742370900000,"open":11151.953,"high":11152.063,"low":11149.629,"close":11150.414,"volume":0.029789999127388},{"timestamp":1742370960000,"open":11150.414,"high":11151.669,"low":11147.246,"close":11149.9,"volume":0.0574599988758564},{"timestamp":1742371020000,"open":11149.827,"high":11154.13,"low":11148.908,"close":11153.91,"volume":0.039420001208782196},{"timestamp":1742371080000,"open":11154.251,"high":11154.973,"low":11148.819,"close":11150.965,"volume":0.09212999790906906},{"timestamp":1742371140000,"open":11151.117,"high":11152.858,"low":11149.032,"close":11150.747,"volume":0.06730999797582626},{"timestamp":1742371200000,"open":11150.82,"high":11152.138,"low":11147.16,"close":11152.138,"volume":0.06304000318050385},{"timestamp":1742371260000,"open":11152.138,"high":11153.24,"low":11148.398,"close":11149.379,"volume":0.0706000030040741},{"timestamp":1742371320000,"open":11149.379,"high":11149.615,"low":11144.173,"close":11145.072,"volume":0.07413999736309052},{"timestamp":1742371380000,"open":11145.072,"high":11146.249,"low":11143.971,"close":11144.782,"volume":0.04910000041127205},{"timestamp":1742371440000,"open":11144.782,"high":11147.112,"low":11138.931,"close":11140.061,"volume":0.06556999683380127},{"timestamp":1742371500000,"open":11139.478,"high":11142.577,"low":11139.387,"close":11141.47,"volume":0.062210001051425934},{"timestamp":1742371560000,"open":11141.47,"high":11143.92,"low":11140.61,"close":11142.55,"volume":0.05804000049829483},{"timestamp":1742371620000,"open":11142.183,"high":11148.523,"low":11140.606,"close":11146.724,"volume":0.023579999804496765},{"timestamp":1742371680000,"open":11146.724,"high":11146.724,"low":11140.574,"close":11140.574,"volume":0.041099999099969864},{"timestamp":1742371740000,"open":11140.574,"high":11144.011,"low":11139.787,"close":11139.919,"volume":0.0385500006377697},{"timestamp":1742371800000,"open":11139.615,"high":11140.36,"low":11134.676,"close":11135.007,"volume":0.042149998247623444},{"timestamp":1742371860000,"open":11135.117,"high":11139.119,"low":11134.371,"close":11136.879,"volume":0.04580000042915344},{"timestamp":1742371920000,"open":11136.636,"high":11138.116,"low":11133.713,"close":11135.316,"volume":0.053679998964071274},{"timestamp":1742371980000,"open":11135.28,"high":11139.838,"low":11134.622,"close":11139.423,"volume":0.043800000101327896},{"timestamp":1742372040000,"open":11139.214,"high":11139.933,"low":11137,"close":11137,"volume":0.0384100005030632},{"timestamp":1742372100000,"open":11137.294,"high":11138.251,"low":11135.38,"close":11137.516,"volume":0.036729998886585236},{"timestamp":1742372160000,"open":11137.479,"high":11140.267,"low":11136.139,"close":11136.928,"volume":0.04154999926686287},{"timestamp":1742372220000,"open":11136.2,"high":11137.33,"low":11133.582,"close":11135.063,"volume":0.030150000005960464},{"timestamp":1742372280000,"open":11135.026,"high":11140.044,"low":11134.99,"close":11137.713,"volume":0.03962999954819679},{"timestamp":1742372340000,"open":11137.933,"high":11138.998,"low":11135.008,"close":11135.962,"volume":0.03711000084877014},{"timestamp":1742372400000,"open":11135.742,"high":11138.969,"low":11135.136,"close":11138.863,"volume":0.03804999962449074},{"timestamp":1742372460000,"open":11138.716,"high":11142.34,"low":11138.309,"close":11141.44,"volume":0.03167999908328056},{"timestamp":1742372520000,"open":11141.587,"high":11143.536,"low":11139.655,"close":11139.655,"volume":0.03711999952793121},{"timestamp":1742372580000,"open":11139.629,"high":11143.108,"low":11138.487,"close":11142.033,"volume":0.039739999920129776},{"timestamp":1742372640000,"open":11141.997,"high":11142.13,"low":11138.634,"close":11138.682,"volume":0.06244000047445297},{"timestamp":1742372700000,"open":11138.708,"high":11143.493,"low":11138.572,"close":11143.493,"volume":0.04966000095009804},{"timestamp":1742372760000,"open":11143.493,"high":11144.74,"low":11140.767,"close":11141.046,"volume":0.05948999896645546},{"timestamp":1742372820000,"open":11141.046,"high":11142.883,"low":11137.288,"close":11140.39,"volume":0.07739000022411346},{"timestamp":1742372880000,"open":11140.059,"high":11144.21,"low":11139.619,"close":11143.95,"volume":0.0516199991106987},{"timestamp":1742372940000,"open":11143.876,"high":11143.913,"low":11139.456,"close":11140.558,"volume":0.03452000021934509},{"timestamp":1742373000000,"open":11140.962,"high":11141.963,"low":11137.777,"close":11138.056,"volume":0.060270000249147415},{"timestamp":1742373060000,"open":11138.47,"high":11138.543,"low":11132.201,"close":11134.297,"volume":0.07368999719619751},{"timestamp":1742373120000,"open":11134.297,"high":11135.906,"low":11132.524,"close":11132.597,"volume":0.08014000207185745},{"timestamp":1742373180000,"open":11132.45,"high":11133.885,"low":11129.044,"close":11129.386,"volume":0.03781000152230263},{"timestamp":1742373240000,"open":11129.019,"high":11129.51,"low":11127.788,"close":11128.045,"volume":0.03826000168919563},{"timestamp":1742373300000,"open":11128.045,"high":11129.413,"low":11126.237,"close":11126.664,"volume":0.048820000141859055},{"timestamp":1742373360000,"open":11126.664,"high":11126.774,"low":11120.445,"close":11123.351,"volume":0.030570000410079956},{"timestamp":1742373420000,"open":11123.351,"high":11125.59,"low":11121.936,"close":11125.26,"volume":0.03272999823093414},{"timestamp":1742373480000,"open":11125.26,"high":11128.102,"low":11121.687,"close":11123.143,"volume":0.04089000076055527},{"timestamp":1742373540000,"open":11123.143,"high":11123.143,"low":11114.773,"close":11119.872,"volume":0.05099000036716461},{"timestamp":1742373600000,"open":11120.239,"high":11122.915,"low":11120.239,"close":11121.866,"volume":0.030090000480413437},{"timestamp":1742373660000,"open":11121.866,"high":11122.6,"low":11116.821,"close":11117.222,"volume":0.020509999245405197},{"timestamp":1742373720000,"open":11117.343,"high":11120.711,"low":11115.348,"close":11116.542,"volume":0.022609999403357506},{"timestamp":1742373780000,"open":11116.542,"high":11118.562,"low":11113.345,"close":11113.638,"volume":0.01779000088572502},{"timestamp":1742373840000,"open":11113.271,"high":11115.914,"low":11110.306,"close":11114.189,"volume":0.017880000174045563},{"timestamp":1742373900000,"open":11114.068,"high":11116.947,"low":11114.068,"close":11116.896,"volume":0.02159000001847744},{"timestamp":1742373960000,"open":11116.823,"high":11118.037,"low":11115.247,"close":11117.299,"volume":0.037769999355077744},{"timestamp":1742374020000,"open":11117.262,"high":11121.09,"low":11117.042,"close":11119.285,"volume":0.03387000039219856},{"timestamp":1742374080000,"open":11119.248,"high":11121.31,"low":11118.028,"close":11118.396,"volume":0.04334999993443489},{"timestamp":1742374140000,"open":11118.201,"high":11120.184,"low":11117.221,"close":11119.497,"volume":0.03203999996185303},{"timestamp":1742374200000,"open":11119.497,"high":11119.927,"low":11116.819,"close":11118.04,"volume":0.05297999829053879},{"timestamp":1742374260000,"open":11118.04,"high":11118.492,"low":11113.277,"close":11113.644,"volume":0.03463999927043915},{"timestamp":1742374320000,"open":11113.277,"high":11116.15,"low":11112.991,"close":11114.875,"volume":0.02637000009417534},{"timestamp":1742374380000,"open":11114.901,"high":11116.725,"low":11113.347,"close":11115.932,"volume":0.024709999561309814},{"timestamp":1742374440000,"open":11115.785,"high":11117.044,"low":11113.739,"close":11115.942,"volume":0.01360000018030405},{"timestamp":1742374500000,"open":11115.575,"high":11119.482,"low":11115.186,"close":11118.784,"volume":0.029559999704360962},{"timestamp":1742374560000,"open":11119.234,"high":11119.711,"low":11114.406,"close":11115.324,"volume":0.05293000116944313},{"timestamp":1742374620000,"open":11115.287,"high":11117.96,"low":11114.609,"close":11117.431,"volume":0.03994999825954437},{"timestamp":1742374680000,"open":11117.431,"high":11118.044,"low":11111.898,"close":11112.717,"volume":0.027410000562667847},{"timestamp":1742374740000,"open":11112.68,"high":11114.08,"low":11106.705,"close":11108.442,"volume":0.02954999916255474},{"timestamp":1742374800000,"open":11108.442,"high":11115.007,"low":11106.349,"close":11114.144,"volume":0.03141000121831894},{"timestamp":1742374860000,"open":11114.108,"high":11114.918,"low":11109.928,"close":11113.335,"volume":0.036479998379945755},{"timestamp":1742374920000,"open":11113.335,"high":11119.578,"low":11112.039,"close":11116.309,"volume":0.027310000732541084},{"timestamp":1742374980000,"open":11116.309,"high":11119.942,"low":11115.942,"close":11116.756,"volume":0.036570001393556595},{"timestamp":1742375040000,"open":11116.683,"high":11118.052,"low":11103.893,"close":11104.076,"volume":0.05297999829053879},{"timestamp":1742375100000,"open":11104.076,"high":11105.284,"low":11098.423,"close":11104.623,"volume":0.04114000126719475},{"timestamp":1742375160000,"open":11104.806,"high":11109.323,"low":11104.733,"close":11107.046,"volume":0.030489999800920486},{"timestamp":1742375220000,"open":11106.411,"high":11110.422,"low":11105.651,"close":11108.173,"volume":0.029020000249147415},{"timestamp":1742375280000,"open":11108.173,"high":11113.947,"low":11108.173,"close":11113.249,"volume":0.023360000923275948},{"timestamp":1742375340000,"open":11113.249,"high":11113.249,"low":11109.616,"close":11110.351,"volume":0.020640000700950623},{"timestamp":1742375400000,"open":11110.046,"high":11110.865,"low":11107.411,"close":11108.292,"volume":0.025280000641942024},{"timestamp":1742375460000,"open":11108.255,"high":11111.916,"low":11107.987,"close":11109.353,"volume":0.02425999939441681},{"timestamp":1742375520000,"open":11109.279,"high":11112.227,"low":11108.178,"close":11110.098,"volume":0.02864000014960766},{"timestamp":1742375580000,"open":11109.951,"high":11112.004,"low":11109.642,"close":11110.601,"volume":0.023739999160170555},{"timestamp":1742375640000,"open":11110.454,"high":11110.666,"low":11108.757,"close":11109.254,"volume":0.023520000278949738},{"timestamp":1742375700000,"open":11109.4,"high":11112.864,"low":11109.4,"close":11110.58,"volume":0.028599999845027924},{"timestamp":1742375760000,"open":11110.507,"high":11113.023,"low":11108.523,"close":11110.053,"volume":0.03282000124454498},{"timestamp":1742375820000,"open":11110.237,"high":11112.2,"low":11108.878,"close":11111.599,"volume":0.03238999843597412},{"timestamp":1742375880000,"open":11111.599,"high":11112.471,"low":11108.713,"close":11110.124,"volume":0.029570000246167183},{"timestamp":1742375940000,"open":11109.904,"high":11111.94,"low":11109.083,"close":11111.683,"volume":0.02745000086724758},{"timestamp":1742376000000,"open":11111.745,"high":11116.949,"low":11110.765,"close":11116.765,"volume":0.028999999165534973},{"timestamp":1742376060000,"open":11116.802,"high":11116.802,"low":11111.945,"close":11111.971,"volume":0.03345999866724014},{"timestamp":1742376120000,"open":11111.971,"high":11114.493,"low":11111.861,"close":11114.126,"volume":0.019759999588131905},{"timestamp":1742376180000,"open":11114.163,"high":11118.479,"low":11114.163,"close":11118.078,"volume":0.04597000032663345},{"timestamp":1742376240000,"open":11117.92,"high":11118.375,"low":11114.641,"close":11117.174,"volume":0.03386000171303749},{"timestamp":1742376300000,"open":11117.138,"high":11119.778,"low":11116.954,"close":11119.41,"volume":0.03150000050663948},{"timestamp":1742376360000,"open":11118.676,"high":11121.136,"low":11118.343,"close":11118.947,"volume":0.030260000377893448},{"timestamp":1742376420000,"open":11119.094,"high":11120.747,"low":11117.418,"close":11118.588,"volume":0.029759999364614487},{"timestamp":1742376480000,"open":11118.441,"high":11118.979,"low":11116.697,"close":11117.259,"volume":0.019619999453425407},{"timestamp":1742376540000,"open":11117.259,"high":11119.417,"low":11117.138,"close":11118.488,"volume":0.013819999992847443},{"timestamp":1742376600000,"open":11118.084,"high":11120.641,"low":11117.692,"close":11119.548,"volume":0.0206300001591444},{"timestamp":1742376660000,"open":11119.548,"high":11120.319,"low":11119.07,"close":11119.385,"volume":0.021970000118017197},{"timestamp":1742376720000,"open":11119.164,"high":11121.462,"low":11119.117,"close":11120.503,"volume":0.027739999815821648},{"timestamp":1742376780000,"open":11120.654,"high":11120.654,"low":11109.004,"close":11110.578,"volume":0.04436999931931496},{"timestamp":1742376840000,"open":11110.517,"high":11111.497,"low":11109.857,"close":11110.663,"volume":0.041510000824928284},{"timestamp":1742376900000,"open":11110.663,"high":11112.405,"low":11109.592,"close":11112.369,"volume":0.035739999264478683},{"timestamp":1742376960000,"open":11112.332,"high":11114.039,"low":11112.332,"close":11113.439,"volume":0.03367000073194504},{"timestamp":1742377020000,"open":11113.439,"high":11114.499,"low":11108.419,"close":11110.179,"volume":0.02474999986588955},{"timestamp":1742377080000,"open":11110.472,"high":11111.71,"low":11108.852,"close":11110.664,"volume":0.030230000615119934},{"timestamp":1742377140000,"open":11110.664,"high":11112.247,"low":11107.477,"close":11108.66,"volume":0.03125999867916107},{"timestamp":1742377200000,"open":11108.66,"high":11110.201,"low":11108.66,"close":11109.013,"volume":0.02119000069797039},{"timestamp":1742377260000,"open":11109.013,"high":11109.453,"low":11106.476,"close":11107.031,"volume":0.029370000585913658},{"timestamp":1742377320000,"open":11107.031,"high":11109.812,"low":11107.02,"close":11109.812,"volume":0.0213600005954504},{"timestamp":1742377380000,"open":11109.812,"high":11109.812,"low":11107.831,"close":11108.822,"volume":0.02363000065088272},{"timestamp":1742377440000,"open":11108.822,"high":11110.658,"low":11108.149,"close":11110.523,"volume":0.02474999986588955},{"timestamp":1742377500000,"open":11110.156,"high":11110.633,"low":11108.713,"close":11109.588,"volume":0.021560000255703926},{"timestamp":1742377560000,"open":11109.955,"high":11110.038,"low":11107.104,"close":11109.389,"volume":0.017419999465346336},{"timestamp":1742377620000,"open":11109.022,"high":11114,"low":11108.179,"close":11113.166,"volume":0.026440000161528587},{"timestamp":1742377680000,"open":11113.313,"high":11113.313,"low":11109.958,"close":11111.715,"volume":0.027000000700354576},{"timestamp":1742377740000,"open":11111.642,"high":11112.945,"low":11110.993,"close":11111.216,"volume":0.024080000817775726},{"timestamp":1742377800000,"open":11111.18,"high":11115.462,"low":11110.918,"close":11115.351,"volume":0.019109999760985374},{"timestamp":1742377860000,"open":11114.739,"high":11118.221,"low":11113.245,"close":11114.479,"volume":0.016680000349879265},{"timestamp":1742377920000,"open":11114.479,"high":11116.854,"low":11113.782,"close":11116.193,"volume":0.015479999594390392},{"timestamp":1742377980000,"open":11116.083,"high":11116.23,"low":11113.179,"close":11115.347,"volume":0.03578000143170357},{"timestamp":1742378040000,"open":11115.347,"high":11115.879,"low":11113.181,"close":11114.723,"volume":0.030880000442266464},{"timestamp":1742378100000,"open":11114.65,"high":11115.678,"low":11112.53,"close":11113.434,"volume":0.035909999161958694},{"timestamp":1742378160000,"open":11113.398,"high":11114.552,"low":11111.938,"close":11111.938,"volume":0.024299999698996544},{"timestamp":1742378220000,"open":11111.744,"high":11117.513,"low":11111.267,"close":11117.104,"volume":0.010599999688565731},{"timestamp":1742378280000,"open":11117.074,"high":11120.682,"low":11116.567,"close":11120.682,"volume":0.00913000013679266},{"timestamp":1742378340000,"open":11120.5,"high":11121.446,"low":11120.075,"close":11120.931,"volume":0.007149999961256981},{"timestamp":1742378400000,"open":11121.446,"high":11121.446,"low":11117.742,"close":11118.109,"volume":0.008030000142753124},{"timestamp":1742378460000,"open":11117.926,"high":11120.311,"low":11117.375,"close":11117.889,"volume":0.005830000154674053},{"timestamp":1742378520000,"open":11117.816,"high":11117.816,"low":11116.752,"close":11117.155,"volume":0.006490000057965517},{"timestamp":1742378580000,"open":11117.119,"high":11121.028,"low":11116.842,"close":11116.842,"volume":0.02336999960243702},{"timestamp":1742378640000,"open":11116.438,"high":11119.118,"low":11115.447,"close":11117.796,"volume":0.01865999959409237},{"timestamp":1742378700000,"open":11117.796,"high":11119.338,"low":11116.475,"close":11118.2,"volume":0.016429999843239784},{"timestamp":1742378760000,"open":11118.533,"high":11124.117,"low":11117.616,"close":11122.691,"volume":0.014299999922513962},{"timestamp":1742378820000,"open":11122.691,"high":11123.085,"low":11121.516,"close":11122.149,"volume":0.013140000402927399},{"timestamp":1742378880000,"open":11122.149,"high":11123.163,"low":11121.121,"close":11123.126,"volume":0.01706000044941902},{"timestamp":1742378940000,"open":11123.126,"high":11123.126,"low":11121.288,"close":11121.545,"volume":0.02339000068604946},{"timestamp":1742379000000,"open":11121.582,"high":11123.014,"low":11121.124,"close":11121.785,"volume":0.019999999552965164},{"timestamp":1742379060000,"open":11121.969,"high":11122.497,"low":11121.161,"close":11122.015,"volume":0.017810000106692314},{"timestamp":1742379120000,"open":11122.015,"high":11122.015,"low":11118.545,"close":11119.411,"volume":0.025030000135302544},{"timestamp":1742379180000,"open":11119.521,"high":11121.582,"low":11119.411,"close":11120.738,"volume":0.019200000911951065},{"timestamp":1742379240000,"open":11120.701,"high":11123.036,"low":11120.543,"close":11121.931,"volume":0.020320000126957893},{"timestamp":1742379300000,"open":11122.041,"high":11123.93,"low":11121.858,"close":11123.563,"volume":0.015200000256299973},{"timestamp":1742379360000,"open":11123.673,"high":11127.877,"low":11123.086,"close":11127.106,"volume":0.02622999995946884},{"timestamp":1742379420000,"open":11127.62,"high":11129.445,"low":11127.436,"close":11129.077,"volume":0.018850000575184822},{"timestamp":1742379480000,"open":11129.077,"high":11132.078,"low":11129.077,"close":11131.979,"volume":0.014709999784827232},{"timestamp":1742379540000,"open":11134.549,"high":11136.818,"low":11133.485,"close":11136.744,"volume":0.02019999921321869},{"timestamp":1742379600000,"open":11137.343,"high":11137.343,"low":11134.064,"close":11137.213,"volume":0.01874000020325184},{"timestamp":1742379660000,"open":11137.202,"high":11137.276,"low":11135.818,"close":11136.717,"volume":0.017349999397993088},{"timestamp":1742379720000,"open":11136.643,"high":11139.973,"low":11135.799,"close":11139.9,"volume":0.018859999254345894},{"timestamp":1742379780000,"open":11139.863,"high":11139.863,"low":11134,"close":11138.423,"volume":0.04489000141620636},{"timestamp":1742379840000,"open":11138.423,"high":11141.015,"low":11137.319,"close":11138.813,"volume":0.021299999207258224},{"timestamp":1742379900000,"open":11138.74,"high":11142.203,"low":11137.565,"close":11140.406,"volume":0.014069999568164349},{"timestamp":1742379960000,"open":11138.706,"high":11140.772,"low":11137.422,"close":11138.68,"volume":0.024070000275969505},{"timestamp":1742380020000,"open":11138.68,"high":11141.649,"low":11137.284,"close":11141.047,"volume":0.02112000063061714},{"timestamp":1742380080000,"open":11141.315,"high":11141.682,"low":11137.768,"close":11139.265,"volume":0.01745999976992607},{"timestamp":1742380140000,"open":11139.265,"high":11141.026,"low":11136.308,"close":11140.99,"volume":0.03305999934673309},{"timestamp":1742380200000,"open":11141.015,"high":11143.073,"low":11138.436,"close":11139.642,"volume":0.02711999975144863},{"timestamp":1742380260000,"open":11139.789,"high":11140.91,"low":11135.531,"close":11136.558,"volume":0.036400001496076584},{"timestamp":1742380320000,"open":11136.522,"high":11141.768,"low":11136.301,"close":11141.171,"volume":0.04481999948620796},{"timestamp":1742380380000,"open":11141.171,"high":11144.375,"low":11140.081,"close":11142.778,"volume":0.04191000014543533},{"timestamp":1742380440000,"open":11142.778,"high":11144.402,"low":11141.643,"close":11144.012,"volume":0.04145999997854233},{"timestamp":1742380500000,"open":11144.012,"high":11144.899,"low":11143.357,"close":11144.13,"volume":0.025949999690055847},{"timestamp":1742380560000,"open":11144.203,"high":11146.109,"low":11144.197,"close":11145.745,"volume":0.014430000446736813},{"timestamp":1742380620000,"open":11145.745,"high":11148.51,"low":11145.573,"close":11147.361,"volume":0.018629999831318855},{"timestamp":1742380680000,"open":11147.104,"high":11150.912,"low":11146.674,"close":11148.793,"volume":0.02027999982237816},{"timestamp":1742380740000,"open":11149.013,"high":11150.029,"low":11146.926,"close":11149.431,"volume":0.01834000088274479},{"timestamp":1742380800000,"open":11149.431,"high":11151.707,"low":11146.872,"close":11146.872,"volume":0.03650999814271927},{"timestamp":1742380860000,"open":11146.765,"high":11151.544,"low":11145.256,"close":11150.019,"volume":0.027569999918341637},{"timestamp":1742380920000,"open":11149.982,"high":11151.64,"low":11148.592,"close":11148.775,"volume":0.026590000838041306},{"timestamp":1742380980000,"open":11148.849,"high":11149.713,"low":11148.592,"close":11149.566,"volume":0.017009999603033066},{"timestamp":1742381040000,"open":11149.676,"high":11154.355,"low":11148.926,"close":11152.661,"volume":0.02498999983072281},{"timestamp":1742381100000,"open":11152.625,"high":11154.506,"low":11145.078,"close":11147.305,"volume":0.022260000929236412},{"timestamp":1742381160000,"open":11146.849,"high":11147.033,"low":11144.167,"close":11145.385,"volume":0.028540000319480896},{"timestamp":1742381220000,"open":11145.349,"high":11148.3,"low":11144.33,"close":11148.3,"volume":0.023569999262690544},{"timestamp":1742381280000,"open":11148.3,"high":11148.584,"low":11146.197,"close":11147.332,"volume":0.024089999496936798},{"timestamp":1742381340000,"open":11147.406,"high":11147.406,"low":11143.739,"close":11144.517,"volume":0.026410000398755074},{"timestamp":1742381400000,"open":11144.664,"high":11145.809,"low":11142.937,"close":11143.938,"volume":0.02525000087916851},{"timestamp":1742381460000,"open":11143.902,"high":11144.012,"low":11138.187,"close":11138.567,"volume":0.02143000066280365},{"timestamp":1742381520000,"open":11136.765,"high":11138.101,"low":11135,"close":11137.063,"volume":0.016450000926852226},{"timestamp":1742381580000,"open":11136.696,"high":11136.743,"low":11133.843,"close":11135.183,"volume":0.02311999909579754},{"timestamp":1742381640000,"open":11135.33,"high":11135.33,"low":11131.795,"close":11131.869,"volume":0.017240000888705254},{"timestamp":1742381700000,"open":11131.979,"high":11131.979,"low":11125.748,"close":11125.895,"volume":0.024000000208616257},{"timestamp":1742381760000,"open":11126.289,"high":11128.874,"low":11123.932,"close":11124.509,"volume":0.024730000644922256},{"timestamp":1742381820000,"open":11126.693,"high":11130.14,"low":11126.18,"close":11129.517,"volume":0.017270000651478767},{"timestamp":1742381880000,"open":11129.517,"high":11129.517,"low":11127.353,"close":11129.334,"volume":0.006599999964237213},{"timestamp":1742381940000,"open":11129.334,"high":11129.566,"low":11127.806,"close":11127.989,"volume":0.007809999864548445},{"timestamp":1742382000000,"open":11127.806,"high":11129.064,"low":11126.4,"close":11127.776,"volume":0.006709999870508909},{"timestamp":1742382060000,"open":11127.776,"high":11128.656,"low":11126.639,"close":11127.005,"volume":0.0038799999747425318},{"timestamp":1742382120000,"open":11127.005,"high":11129.524,"low":11124.805,"close":11127.065,"volume":0.012790000066161156},{"timestamp":1742382180000,"open":11127.732,"high":11131.244,"low":11127.399,"close":11130.72,"volume":0.01776999980211258},{"timestamp":1742382240000,"open":11130.51,"high":11133.524,"low":11130.063,"close":11133.524,"volume":0.023099999874830246},{"timestamp":1742382300000,"open":11133.084,"high":11134.994,"low":11133.084,"close":11134.37,"volume":0.008999999612569809},{"timestamp":1742382360000,"open":11134.37,"high":11135.457,"low":11131.926,"close":11132.701,"volume":0.014999999664723873},{"timestamp":1742382420000,"open":11132.628,"high":11132.628,"low":11130.637,"close":11131.077,"volume":0.019370000809431076},{"timestamp":1742382480000,"open":11130.699,"high":11132.132,"low":11130.699,"close":11131.656,"volume":0.017430000007152557},{"timestamp":1742382540000,"open":11131.656,"high":11132.766,"low":11131.435,"close":11132.619,"volume":0.01075000036507845},{"timestamp":1742382600000,"open":11132.693,"high":11138.742,"low":11132.619,"close":11136.503,"volume":0.01923000067472458},{"timestamp":1742382660000,"open":11136.65,"high":11136.749,"low":11134.562,"close":11134.636,"volume":0.015960000455379486},{"timestamp":1742382720000,"open":11134.636,"high":11137.314,"low":11134.599,"close":11136.691,"volume":0.014480000361800194},{"timestamp":1742382780000,"open":11136.654,"high":11140.191,"low":11136.237,"close":11138.175,"volume":0.021649999544024467},{"timestamp":1742382840000,"open":11138.322,"high":11143.843,"low":11137.312,"close":11143.058,"volume":0.02490999922156334},{"timestamp":1742382900000,"open":11143.279,"high":11143.279,"low":11140.123,"close":11140.579,"volume":0.020430000498890877},{"timestamp":1742382960000,"open":11140.469,"high":11142.968,"low":11139.625,"close":11141.972,"volume":0.02175999991595745},{"timestamp":1742383020000,"open":11143.587,"high":11146.831,"low":11143.516,"close":11146.574,"volume":0.021689999848604202},{"timestamp":1742383080000,"open":11146.501,"high":11147.494,"low":11145.006,"close":11146.565,"volume":0.016909999772906303},{"timestamp":1742383140000,"open":11146.565,"high":11147.707,"low":11145.432,"close":11147.34,"volume":0.011769999749958515},{"timestamp":1742383200000,"open":11147.194,"high":11148.033,"low":11146.716,"close":11147.582,"volume":0.009290000423789024},{"timestamp":1742383260000,"open":11147.105,"high":11149.032,"low":11146.606,"close":11149.032,"volume":0.006649999879300594},{"timestamp":1742383320000,"open":11148.885,"high":11150.508,"low":11148.156,"close":11148.341,"volume":0.011029999703168869},{"timestamp":1742383380000,"open":11148.452,"high":11148.584,"low":11144.682,"close":11146.84,"volume":0.012679999694228172},{"timestamp":1742383440000,"open":11147.013,"high":11149.278,"low":11146.572,"close":11147.57,"volume":0.008340000174939632},{"timestamp":1742383500000,"open":11147.534,"high":11148.831,"low":11147.043,"close":11147.622,"volume":0.009069999679923058},{"timestamp":1742383560000,"open":11147.549,"high":11148.627,"low":11147.109,"close":11148.012,"volume":0.007569999899715185},{"timestamp":1742383620000,"open":11147.976,"high":11149.131,"low":11147.344,"close":11148.874,"volume":0.012389999814331532},{"timestamp":1742383680000,"open":11149.105,"high":11152.324,"low":11149.058,"close":11152.03,"volume":0.011590000241994858},{"timestamp":1742383740000,"open":11152.067,"high":11152.457,"low":11150.786,"close":11152.274,"volume":0.009510000236332417},{"timestamp":1742383800000,"open":11152.384,"high":11152.615,"low":11146.494,"close":11149.027,"volume":0.012740000151097775},{"timestamp":1742383860000,"open":11149.027,"high":11150.139,"low":11148.396,"close":11150.065,"volume":0.010569999925792217},{"timestamp":1742383920000,"open":11149.992,"high":11150.339,"low":11149.121,"close":11150.162,"volume":0.005880000069737434},{"timestamp":1742383980000,"open":11150.419,"high":11152.809,"low":11150.199,"close":11151.121,"volume":0.02419999986886978},{"timestamp":1742384040000,"open":11151.158,"high":11151.561,"low":11148.981,"close":11149.044,"volume":0.020959999412298203},{"timestamp":1742384100000,"open":11149.128,"high":11149.374,"low":11143.641,"close":11143.641,"volume":0.027569999918341637},{"timestamp":1742384160000,"open":11143.714,"high":11145.549,"low":11141.661,"close":11145.512,"volume":0.013009999878704548},{"timestamp":1742384220000,"open":11145.365,"high":11146.686,"low":11143.107,"close":11144.039,"volume":0.01408000010997057},{"timestamp":1742384280000,"open":11144.039,"high":11144.103,"low":11141.885,"close":11143.668,"volume":0.010449999943375587},{"timestamp":1742384340000,"open":11143.741,"high":11144.536,"low":11143.119,"close":11143.229,"volume":0.010300000198185444},{"timestamp":1742384400000,"open":11143.229,"high":11147.603,"low":11142.091,"close":11147.493,"volume":0.007689999882131815},{"timestamp":1742384460000,"open":11147.456,"high":11147.676,"low":11145.549,"close":11146.833,"volume":0.0074800001457333565},{"timestamp":1742384520000,"open":11144.918,"high":11149.882,"low":11144.918,"close":11149.479,"volume":0.009840000420808792},{"timestamp":1742384580000,"open":11149.6,"high":11149.6,"low":11143.884,"close":11147.571,"volume":0.010870000347495079},{"timestamp":1742384640000,"open":11147.755,"high":11148.165,"low":11142.574,"close":11144.481,"volume":0.009569999761879444},{"timestamp":1742384700000,"open":11144.995,"high":11144.995,"low":11140.284,"close":11140.284,"volume":0.010420000180602074},{"timestamp":1742384760000,"open":11142.039,"high":11143.889,"low":11141.786,"close":11143.706,"volume":0.008569999597966671},{"timestamp":1742384820000,"open":11143.706,"high":11144.402,"low":11142.165,"close":11142.495,"volume":0.008030000142753124},{"timestamp":1742384880000,"open":11142.275,"high":11145.246,"low":11142.275,"close":11145.147,"volume":0.008670000359416008},{"timestamp":1742384940000,"open":11145.172,"high":11148.866,"low":11145.172,"close":11148.317,"volume":0.009039999917149544},{"timestamp":1742385000000,"open":11148.243,"high":11149.49,"low":11145.992,"close":11145.992,"volume":0.007660000119358301},{"timestamp":1742385060000,"open":11144.514,"high":11146.404,"low":11144.408,"close":11144.997,"volume":0.010010000318288803},{"timestamp":1742385120000,"open":11144.997,"high":11146.281,"low":11144.557,"close":11144.594,"volume":0.007410000078380108},{"timestamp":1742385180000,"open":11145.804,"high":11147.459,"low":11145.294,"close":11146.139,"volume":0.012389999814331532},{"timestamp":1742385240000,"open":11146.37,"high":11153.685,"low":11146.26,"close":11152.959,"volume":0.008059999905526638},{"timestamp":1742385300000,"open":11153.033,"high":11153.033,"low":11148.41,"close":11149.241,"volume":0.0069599999114871025},{"timestamp":1742385360000,"open":11149.167,"high":11154.2,"low":11148.202,"close":11152.646,"volume":0.01623000018298626},{"timestamp":1742385420000,"open":11152.646,"high":11152.883,"low":11151.548,"close":11152.104,"volume":0.02964000031352043},{"timestamp":1742385480000,"open":11152.104,"high":11152.836,"low":11145.927,"close":11145.982,"volume":0.01592000015079975},{"timestamp":1742385540000,"open":11145.945,"high":11146.066,"low":11143.166,"close":11145.255,"volume":0.006539999973028898},{"timestamp":1742385600000,"open":11145.109,"high":11146.026,"low":11140.591,"close":11142.084,"volume":0.030810000374913216},{"timestamp":1742385660000,"open":11142.414,"high":11153.879,"low":11142.414,"close":11153.514,"volume":0.026559999212622643},{"timestamp":1742385720000,"open":11153.514,"high":11153.514,"low":11147.431,"close":11148.814,"volume":0.023900000378489494},{"timestamp":1742385780000,"open":11149.291,"high":11149.433,"low":11147.745,"close":11148.347,"volume":0.016499999910593033},{"timestamp":1742385840000,"open":11148.237,"high":11148.714,"low":11147.288,"close":11147.288,"volume":0.014569999650120735},{"timestamp":1742385900000,"open":11147.362,"high":11148.169,"low":11146.188,"close":11146.661,"volume":0.00930000003427267},{"timestamp":1742385960000,"open":11147.211,"high":11147.504,"low":11142.974,"close":11144.06,"volume":0.011509999632835388},{"timestamp":1742386020000,"open":11144.06,"high":11149.217,"low":11143.84,"close":11146.062,"volume":0.014419999904930592},{"timestamp":1742386080000,"open":11145.769,"high":11146.759,"low":11139.33,"close":11139.44,"volume":0.03075999952852726},{"timestamp":1742386140000,"open":11139.367,"high":11144.075,"low":11138.23,"close":11143.488,"volume":0.04140999913215637},{"timestamp":1742386200000,"open":11143.609,"high":11146.25,"low":11143.6,"close":11144.485,"volume":0.030969999730587006},{"timestamp":1742386260000,"open":11144.595,"high":11147.639,"low":11143.898,"close":11146.026,"volume":0.019440000876784325},{"timestamp":1742386320000,"open":11146.172,"high":11149.307,"low":11143.898,"close":11149.033,"volume":0.030069999396800995},{"timestamp":1742386380000,"open":11149.217,"high":11149.693,"low":11148.96,"close":11149.484,"volume":0.00824000034481287},{"timestamp":1742386440000,"open":11149.29,"high":11149.484,"low":11144.018,"close":11146.314,"volume":0.02597999945282936},{"timestamp":1742386500000,"open":11146.13,"high":11147.126,"low":11140.904,"close":11147.126,"volume":0.026480000466108322},{"timestamp":1742386560000,"open":11147.089,"high":11148.116,"low":11145.081,"close":11148.043,"volume":0.021940000355243683},{"timestamp":1742386620000,"open":11147.86,"high":11147.896,"low":11144.176,"close":11145.258,"volume":0.035179998725652695},{"timestamp":1742386680000,"open":11144.286,"high":11147.484,"low":11142.117,"close":11146.789,"volume":0.031980000436306},{"timestamp":1742386740000,"open":11146.789,"high":11147.987,"low":11141.811,"close":11142.414,"volume":0.03255999833345413},{"timestamp":1742386800000,"open":11143.757,"high":11147.226,"low":11140.026,"close":11140.875,"volume":0.04343000054359436},{"timestamp":1742386860000,"open":11141.205,"high":11142.17,"low":11136.962,"close":11142.023,"volume":0.050850000232458115},{"timestamp":1742386920000,"open":11142.17,"high":11143.131,"low":11141.033,"close":11143.131,"volume":0.03911999985575676},{"timestamp":1742386980000,"open":11143.094,"high":11147.735,"low":11141.517,"close":11147.105,"volume":0.02184000052511692},{"timestamp":1742387040000,"open":11146.922,"high":11149.894,"low":11144.647,"close":11144.977,"volume":0.03217000141739845},{"timestamp":1742387100000,"open":11144.941,"high":11146.16,"low":11142.528,"close":11145.866,"volume":0.021970000118017197},{"timestamp":1742387160000,"open":11145.683,"high":11150.933,"low":11144.097,"close":11147.398,"volume":0.0348999984562397},{"timestamp":1742387220000,"open":11147.155,"high":11150.381,"low":11144.192,"close":11147.558,"volume":0.034779999405145645},{"timestamp":1742387280000,"open":11147.558,"high":11148.665,"low":11141.582,"close":11142.201,"volume":0.035599999129772186},{"timestamp":1742387340000,"open":11142.495,"high":11142.898,"low":11136.582,"close":11136.698,"volume":0.032999999821186066},{"timestamp":1742387400000,"open":11136.772,"high":11141.138,"low":11133.437,"close":11135.661,"volume":0.05372000113129616},{"timestamp":1742387460000,"open":11135.661,"high":11138.373,"low":11135.441,"close":11138.116,"volume":0.023000000044703484},{"timestamp":1742387520000,"open":11137.691,"high":11140.074,"low":11136.847,"close":11137.287,"volume":0.017580000683665276},{"timestamp":1742387580000,"open":11137.617,"high":11138.607,"low":11134.532,"close":11137.617,"volume":0.02102999947965145},{"timestamp":1742387640000,"open":11137.544,"high":11145.619,"low":11137.544,"close":11145.619,"volume":0.0309200007468462},{"timestamp":1742387700000,"open":11145.619,"high":11147.62,"low":11144.429,"close":11146.573,"volume":0.03474000096321106},{"timestamp":1742387760000,"open":11146.573,"high":11150.528,"low":11146.573,"close":11150.302,"volume":0.019130000844597816},{"timestamp":1742387820000,"open":11149.633,"high":11153.441,"low":11149.633,"close":11153.368,"volume":0.021069999784231186},{"timestamp":1742387880000,"open":11153.331,"high":11154.664,"low":11153.331,"close":11154.371,"volume":0.023830000311136246},{"timestamp":1742387940000,"open":11154.664,"high":11155.688,"low":11152.589,"close":11153.186,"volume":0.0221599992364645},{"timestamp":1742388000000,"open":11153.186,"high":11153.92,"low":11150.444,"close":11153.115,"volume":0.030169999226927757},{"timestamp":1742388060000,"open":11152.931,"high":11153.505,"low":11151.491,"close":11152.881,"volume":0.023739999160170555},{"timestamp":1742388120000,"open":11152.698,"high":11152.822,"low":11150.805,"close":11151.905,"volume":0.02782999910414219},{"timestamp":1742388180000,"open":11151.722,"high":11151.869,"low":11149.018,"close":11150.619,"volume":0.02776999957859516},{"timestamp":1742388240000,"open":11150.619,"high":11152.134,"low":11148.858,"close":11151.653,"volume":0.037289999425411224},{"timestamp":1742388300000,"open":11151.653,"high":11155.714,"low":11150.442,"close":11154.687,"volume":0.02848999947309494},{"timestamp":1742388360000,"open":11154.724,"high":11159.434,"low":11154.724,"close":11158.223,"volume":0.03125},{"timestamp":1742388420000,"open":11158.296,"high":11159.591,"low":11154.197,"close":11154.299,"volume":0.03536999970674515},{"timestamp":1742388480000,"open":11154.446,"high":11154.768,"low":11151.411,"close":11151.742,"volume":0.037370000034570694},{"timestamp":1742388540000,"open":11151.815,"high":11156.823,"low":11151.742,"close":11153.336,"volume":0.027310000732541084},{"timestamp":1742388600000,"open":11153.299,"high":11153.712,"low":11150.591,"close":11151.39,"volume":0.04230000078678131},{"timestamp":1742388660000,"open":11152.021,"high":11152.652,"low":11148.868,"close":11150.262,"volume":0.02012000046670437},{"timestamp":1742388720000,"open":11150.11,"high":11152.312,"low":11149.754,"close":11151.468,"volume":0.021390000358223915},{"timestamp":1742388780000,"open":11151.578,"high":11153.231,"low":11149.604,"close":11149.604,"volume":0.01679999940097332},{"timestamp":1742388840000,"open":11149.138,"high":11151.151,"low":11147.332,"close":11147.332,"volume":0.02928999997675419},{"timestamp":1742388900000,"open":11147.089,"high":11148.45,"low":11146.722,"close":11147.837,"volume":0.027950000017881393},{"timestamp":1742388960000,"open":11148.01,"high":11149.205,"low":11145.473,"close":11148.35,"volume":0.03878999873995781},{"timestamp":1742389020000,"open":11148.387,"high":11149.174,"low":11146.01,"close":11146.774,"volume":0.03311999887228012},{"timestamp":1742389080000,"open":11146.506,"high":11152.991,"low":11146.506,"close":11150.49,"volume":0.02710000053048134},{"timestamp":1742389140000,"open":11151.738,"high":11151.738,"low":11148.562,"close":11149.113,"volume":0.024609999731183052},{"timestamp":1742389200000,"open":11148.761,"high":11149.185,"low":11142.851,"close":11144.904,"volume":0.07401999831199646},{"timestamp":1742389260000,"open":11144.904,"high":11147.244,"low":11144.355,"close":11147.081,"volume":0.05643000081181526},{"timestamp":1742389320000,"open":11148.696,"high":11148.953,"low":11145.759,"close":11147.312,"volume":0.027710000053048134},{"timestamp":1742389380000,"open":11147.275,"high":11149.98,"low":11146.371,"close":11148.247,"volume":0.03508000075817108},{"timestamp":1742389440000,"open":11148.339,"high":11149.837,"low":11146.927,"close":11148.399,"volume":0.021980000659823418},{"timestamp":1742389500000,"open":11148.766,"high":11149.704,"low":11146.627,"close":11149.26,"volume":0.025380000472068787},{"timestamp":1742389560000,"open":11149.088,"high":11149.591,"low":11147.345,"close":11147.975,"volume":0.03180000185966492},{"timestamp":1742389620000,"open":11147.975,"high":11148.197,"low":11145.356,"close":11145.477,"volume":0.03286999836564064},{"timestamp":1742389680000,"open":11145.723,"high":11145.954,"low":11143.388,"close":11144.07,"volume":0.052310001105070114},{"timestamp":1742389740000,"open":11144.034,"high":11144.144,"low":11140.314,"close":11143.804,"volume":0.06164000183343887},{"timestamp":1742389800000,"open":11143.804,"high":11144.013,"low":11140.449,"close":11141.967,"volume":0.06735000014305115},{"timestamp":1742389860000,"open":11142.334,"high":11145.977,"low":11142.154,"close":11142.154,"volume":0.020659999921917915},{"timestamp":1742389920000,"open":11142.521,"high":11144.438,"low":11140.165,"close":11141.529,"volume":0.027790000662207603},{"timestamp":1742389980000,"open":11141.566,"high":11143.129,"low":11139.304,"close":11140.064,"volume":0.04230999946594238},{"timestamp":1742390040000,"open":11139.208,"high":11140.137,"low":11137.41,"close":11137.998,"volume":0.07004000246524811},{"timestamp":1742390100000,"open":11137.814,"high":11141.289,"low":11132.198,"close":11141.264,"volume":0.054590001702308655},{"timestamp":1742390160000,"open":11141.998,"high":11145.67,"low":11140.858,"close":11142.468,"volume":0.020479999482631683},{"timestamp":1742390220000,"open":11142.468,"high":11145.038,"low":11140.292,"close":11140.292,"volume":0.01752999983727932},{"timestamp":1742390280000,"open":11140.292,"high":11143.213,"low":11139.222,"close":11141.876,"volume":0.02071000076830387},{"timestamp":1742390340000,"open":11141.792,"high":11145.495,"low":11141.792,"close":11145.385,"volume":0.016669999808073044},{"timestamp":1742390400000,"open":11145.433,"high":11146.753,"low":11141.758,"close":11142.003,"volume":0.01826000027358532},{"timestamp":1742390460000,"open":11141.868,"high":11145.001,"low":11141.868,"close":11143.394,"volume":0.022919999435544014},{"timestamp":1742390520000,"open":11143.394,"high":11144.239,"low":11139.207,"close":11142.567,"volume":0.024250000715255737},{"timestamp":1742390580000,"open":11142.64,"high":11145.483,"low":11140.892,"close":11143.09,"volume":0.01706000044941902},{"timestamp":1742390640000,"open":11143.116,"high":11144.805,"low":11140.41,"close":11143.929,"volume":0.016759999096393585},{"timestamp":1742390700000,"open":11143.415,"high":11147.011,"low":11142.174,"close":11142.174,"volume":0.012439999729394913},{"timestamp":1742390760000,"open":11142.155,"high":11142.402,"low":11137.918,"close":11138.596,"volume":0.01583999954164028},{"timestamp":1742390820000,"open":11138.633,"high":11140.152,"low":11136.174,"close":11137.672,"volume":0.015890000388026237},{"timestamp":1742390880000,"open":11137.599,"high":11139.123,"low":11136.946,"close":11137.615,"volume":0.01209999993443489},{"timestamp":1742390940000,"open":11136.918,"high":11139.004,"low":11134.886,"close":11135.95,"volume":0.019689999520778656},{"timestamp":1742391000000,"open":11135.767,"high":11138.053,"low":11135.075,"close":11136.449,"volume":0.04368999972939491},{"timestamp":1742391060000,"open":11136.35,"high":11137.904,"low":11131.248,"close":11132.497,"volume":0.048900000751018524},{"timestamp":1742391120000,"open":11132.817,"high":11132.853,"low":11125.317,"close":11127.345,"volume":0.04222000017762184},{"timestamp":1742391180000,"open":11126.648,"high":11128.768,"low":11118.182,"close":11119.283,"volume":0.03728000074625015},{"timestamp":1742391240000,"open":11119.063,"high":11124.953,"low":11116.804,"close":11119.489,"volume":0.0376100018620491},{"timestamp":1742391300000,"open":11119.379,"high":11124.346,"low":11118.682,"close":11122.452,"volume":0.029559999704360962},{"timestamp":1742391360000,"open":11122.415,"high":11123.259,"low":11114.183,"close":11114.696,"volume":0.0378899984061718},{"timestamp":1742391420000,"open":11114.623,"high":11120.001,"low":11112.694,"close":11114.706,"volume":0.0442500002682209},{"timestamp":1742391480000,"open":11114.559,"high":11118.557,"low":11113.138,"close":11115.126,"volume":0.041850000619888306},{"timestamp":1742391540000,"open":11115.089,"high":11120.671,"low":11112.997,"close":11119.496,"volume":0.034779999405145645},{"timestamp":1742391600000,"open":11119.496,"high":11126.976,"low":11119.092,"close":11123.072,"volume":0.04334000125527382},{"timestamp":1742391660000,"open":11123.042,"high":11123.226,"low":11117.218,"close":11121.621,"volume":0.044110000133514404},{"timestamp":1742391720000,"open":11121.474,"high":11128.61,"low":11121.474,"close":11127.582,"volume":0.06312999874353409},{"timestamp":1742391780000,"open":11127.056,"high":11128.075,"low":11123.155,"close":11124.683,"volume":0.04447999969124794},{"timestamp":1742391840000,"open":11124.709,"high":11125.478,"low":11122.676,"close":11123.604,"volume":0.051089998334646225},{"timestamp":1742391900000,"open":11124.375,"high":11126.799,"low":11121.419,"close":11121.565,"volume":0.06617999821901321},{"timestamp":1742391960000,"open":11121.788,"high":11123.917,"low":11118.105,"close":11118.105,"volume":0.06646999716758728},{"timestamp":1742392020000,"open":11118.094,"high":11122.473,"low":11118.094,"close":11118.901,"volume":0.035739999264478683},{"timestamp":1742392080000,"open":11118.604,"high":11121.461,"low":11117.239,"close":11117.345,"volume":0.04165000095963478},{"timestamp":1742392140000,"open":11117.382,"high":11124.095,"low":11117.382,"close":11124.095,"volume":0.02621000073850155},{"timestamp":1742392200000,"open":11124.765,"high":11127.711,"low":11123.012,"close":11124.398,"volume":0.04879999905824661},{"timestamp":1742392260000,"open":11124.277,"high":11128.524,"low":11123.737,"close":11127.67,"volume":0.02964000031352043},{"timestamp":1742392320000,"open":11127.817,"high":11129.265,"low":11125.711,"close":11127.739,"volume":0.04230999946594238},{"timestamp":1742392380000,"open":11127.739,"high":11129.187,"low":11126.802,"close":11126.897,"volume":0.05217000097036362},{"timestamp":1742392440000,"open":11126.787,"high":11129.705,"low":11126.787,"close":11126.809,"volume":0.052069999277591705},{"timestamp":1742392500000,"open":11126.772,"high":11131.073,"low":11124.613,"close":11129.697,"volume":0.03646999970078468},{"timestamp":1742392560000,"open":11129.587,"high":11133.873,"low":11126.869,"close":11128.37,"volume":0.029079999774694443},{"timestamp":1742392620000,"open":11128.297,"high":11132.488,"low":11127.172,"close":11130.805,"volume":0.02905000001192093},{"timestamp":1742392680000,"open":11130.658,"high":11135.511,"low":11129.124,"close":11134.836,"volume":0.02621999941766262},{"timestamp":1742392740000,"open":11134.689,"high":11135.444,"low":11130.018,"close":11131.008,"volume":0.026259999722242355},{"timestamp":1742392800000,"open":11130.311,"high":11130.311,"low":11118.692,"close":11118.692,"volume":0.04058999940752983},{"timestamp":1742392860000,"open":11118.766,"high":11118.766,"low":11113.599,"close":11118.344,"volume":0.04806999862194061},{"timestamp":1742392920000,"open":11118.161,"high":11120.991,"low":11113.489,"close":11113.726,"volume":0.025189999490976334},{"timestamp":1742392980000,"open":11113.763,"high":11119.386,"low":11110.495,"close":11115.131,"volume":0.02613000012934208},{"timestamp":1742393040000,"open":11115.241,"high":11115.315,"low":11109.228,"close":11110.794,"volume":0.055720001459121704},{"timestamp":1742393100000,"open":11110.794,"high":11112.72,"low":11107.303,"close":11108.737,"volume":0.0415400005877018},{"timestamp":1742393160000,"open":11108.627,"high":11111.041,"low":11104.121,"close":11111.041,"volume":0.027629999443888664},{"timestamp":1742393220000,"open":11111.188,"high":11111.58,"low":11099.756,"close":11099.756,"volume":0.025270000100135803},{"timestamp":1742393280000,"open":11099.453,"high":11103.004,"low":11097.603,"close":11100.972,"volume":0.025210000574588776},{"timestamp":1742393340000,"open":11101.082,"high":11101.406,"low":11093.199,"close":11094.322,"volume":0.04162000119686127},{"timestamp":1742393400000,"open":11094.322,"high":11102.456,"low":11092.125,"close":11099.028,"volume":0.03203999996185303},{"timestamp":1742393460000,"open":11099.211,"high":11101.079,"low":11096.285,"close":11099.606,"volume":0.03206999972462654},{"timestamp":1742393520000,"open":11099.496,"high":11102.179,"low":11096.28,"close":11096.672,"volume":0.024070000275969505},{"timestamp":1742393580000,"open":11096.72,"high":11097.34,"low":11092.165,"close":11094.813,"volume":0.0314599983394146},{"timestamp":1742393640000,"open":11094.875,"high":11099.499,"low":11094.748,"close":11097.271,"volume":0.03658999875187874},{"timestamp":1742393700000,"open":11097.418,"high":11104.825,"low":11097.192,"close":11100.384,"volume":0.03677999973297119},{"timestamp":1742393760000,"open":11100.751,"high":11103.594,"low":11099.874,"close":11101.405,"volume":0.02986999973654747},{"timestamp":1742393820000,"open":11101.479,"high":11102.451,"low":11095.664,"close":11099.604,"volume":0.024289999157190323},{"timestamp":1742393880000,"open":11101.785,"high":11102.104,"low":11094.385,"close":11094.385,"volume":0.0203000009059906},{"timestamp":1742393940000,"open":11094.173,"high":11094.173,"low":11089.879,"close":11091.21,"volume":0.029670000076293945},{"timestamp":1742394000000,"open":11091.21,"high":11097.878,"low":11091.21,"close":11094.812,"volume":0.030209999531507492},{"timestamp":1742394060000,"open":11094.332,"high":11094.755,"low":11089.914,"close":11092.183,"volume":0.030079999938607216},{"timestamp":1742394120000,"open":11092.22,"high":11095.079,"low":11086.24,"close":11087.666,"volume":0.02628999948501587},{"timestamp":1742394180000,"open":11087.629,"high":11097.267,"low":11085.181,"close":11096.875,"volume":0.03748999908566475},{"timestamp":1742394240000,"open":11096.838,"high":11101.41,"low":11095.748,"close":11100.347,"volume":0.023579999804496765},{"timestamp":1742394300000,"open":11100.347,"high":11101.483,"low":11096.119,"close":11098.795,"volume":0.020150000229477882},{"timestamp":1742394360000,"open":11098.905,"high":11103.252,"low":11098.611,"close":11100.844,"volume":0.020020000636577606},{"timestamp":1742394420000,"open":11100.881,"high":11103.042,"low":11100.658,"close":11100.795,"volume":0.020840000361204147},{"timestamp":1742394480000,"open":11100.868,"high":11103.697,"low":11099.849,"close":11102.355,"volume":0.020910000428557396},{"timestamp":1742394540000,"open":11102.465,"high":11108.049,"low":11102.465,"close":11107.992,"volume":0.02046000026166439},{"timestamp":1742394600000,"open":11107.882,"high":11112.246,"low":11107.808,"close":11111.876,"volume":0.04605000093579292},{"timestamp":1742394660000,"open":11111.876,"high":11114.205,"low":11106.565,"close":11106.565,"volume":0.039570000022649765},{"timestamp":1742394720000,"open":11106.602,"high":11107.383,"low":11102.643,"close":11103.693,"volume":0.04190000146627426},{"timestamp":1742394780000,"open":11103.693,"high":11104.426,"low":11100.027,"close":11102.424,"volume":0.03209000080823898},{"timestamp":1742394840000,"open":11102.388,"high":11105.712,"low":11099.565,"close":11105.383,"volume":0.034779999405145645},{"timestamp":1742394900000,"open":11105.493,"high":11107.289,"low":11104.939,"close":11106.479,"volume":0.016839999705553055},{"timestamp":1742394960000,"open":11107.48,"high":11109.209,"low":11107.339,"close":11107.742,"volume":0.019579999148845673},{"timestamp":1742395020000,"open":11107.633,"high":11108.296,"low":11105.766,"close":11106.206,"volume":0.01425000000745058},{"timestamp":1742395080000,"open":11106.06,"high":11110.307,"low":11105.322,"close":11108.863,"volume":0.015709999948740005},{"timestamp":1742395140000,"open":11108.607,"high":11110.293,"low":11103.482,"close":11104.666,"volume":0.01720000058412552},{"timestamp":1742395200000,"open":11104.465,"high":11104.631,"low":11100.982,"close":11101.568,"volume":0.01761000044643879},{"timestamp":1742395260000,"open":11100.945,"high":11102.568,"low":11093.145,"close":11094.221,"volume":0.015239999629557133},{"timestamp":1742395320000,"open":11094.294,"high":11099.717,"low":11093.087,"close":11099.681,"volume":0.020889999344944954},{"timestamp":1742395380000,"open":11099.378,"high":11104.191,"low":11097.435,"close":11100.654,"volume":0.023989999666810036},{"timestamp":1742395440000,"open":11100.544,"high":11102.216,"low":11098.444,"close":11100.337,"volume":0.03067000024020672},{"timestamp":1742395500000,"open":11100.263,"high":11101.686,"low":11098.225,"close":11099.653,"volume":0.030460000038146973},{"timestamp":1742395560000,"open":11099.543,"high":11102.555,"low":11098.881,"close":11100.54,"volume":0.02498999983072281},{"timestamp":1742395620000,"open":11100.503,"high":11101.882,"low":11095.307,"close":11098.873,"volume":0.035179998725652695},{"timestamp":1742395680000,"open":11098.788,"high":11102.626,"low":11098.553,"close":11100.618,"volume":0.046379998326301575},{"timestamp":1742395740000,"open":11100.508,"high":11101.085,"low":11098.248,"close":11099.839,"volume":0.02442000061273575},{"timestamp":1742395800000,"open":11099.869,"high":11100.456,"low":11096.543,"close":11097.167,"volume":0.01513999979943037},{"timestamp":1742395860000,"open":11097.24,"high":11098.663,"low":11095.071,"close":11096.562,"volume":0.02652999944984913},{"timestamp":1742395920000,"open":11096.452,"high":11100.409,"low":11095.719,"close":11097.815,"volume":0.022019999101758003},{"timestamp":1742395980000,"open":11097.815,"high":11097.992,"low":11094.713,"close":11095.041,"volume":0.023730000481009483},{"timestamp":1742396040000,"open":11094.857,"high":11102.312,"low":11094.214,"close":11100.856,"volume":0.034370001405477524},{"timestamp":1742396100000,"open":11099.487,"high":11104.329,"low":11098.965,"close":11103.652,"volume":0.04205000028014183},{"timestamp":1742396160000,"open":11103.762,"high":11106.777,"low":11102.173,"close":11105.565,"volume":0.028370000422000885},{"timestamp":1742396220000,"open":11105.675,"high":11107.212,"low":11104.827,"close":11106.281,"volume":0.0400100015103817},{"timestamp":1742396280000,"open":11105.95,"high":11107.434,"low":11105.616,"close":11107.03,"volume":0.06032999977469444},{"timestamp":1742396340000,"open":11106.957,"high":11107.434,"low":11102.928,"close":11102.933,"volume":0.050530001521110535},{"timestamp":1742396400000,"open":11102.786,"high":11104.244,"low":11096.299,"close":11097.289,"volume":0.03133999928832054},{"timestamp":1742396460000,"open":11097.399,"high":11101.505,"low":11097.399,"close":11099.072,"volume":0.027230000123381615},{"timestamp":1742396520000,"open":11098.962,"high":11105.212,"low":11096.018,"close":11102.177,"volume":0.0207700002938509},{"timestamp":1742396580000,"open":11102.104,"high":11103.588,"low":11098.044,"close":11098.373,"volume":0.018319999799132347},{"timestamp":1742396640000,"open":11098.343,"high":11100.547,"low":11096.664,"close":11098.458,"volume":0.014290000312030315},{"timestamp":1742396700000,"open":11098.202,"high":11098.64,"low":11096.085,"close":11096.826,"volume":0.013439999893307686},{"timestamp":1742396760000,"open":11096.643,"high":11098.255,"low":11095.223,"close":11097.376,"volume":0.03548000007867813},{"timestamp":1742396820000,"open":11097.266,"high":11103.381,"low":11097.082,"close":11102.686,"volume":0.03505999967455864},{"timestamp":1742396880000,"open":11102.626,"high":11103.636,"low":11098.197,"close":11101.17,"volume":0.024870000779628754},{"timestamp":1742396940000,"open":11101.17,"high":11102.489,"low":11095.079,"close":11097.201,"volume":0.048179998993873596},{"timestamp":1742397000000,"open":11097.165,"high":11098.8,"low":11094.536,"close":11096.559,"volume":0.04789000004529953},{"timestamp":1742397060000,"open":11096.486,"high":11098.06,"low":11092.67,"close":11096.021,"volume":0.0828699991106987},{"timestamp":1742397120000,"open":11095.984,"high":11096.9,"low":11092.304,"close":11094.125,"volume":0.08167000114917755},{"timestamp":1742397180000,"open":11094.125,"high":11102.869,"low":11094.125,"close":11101.833,"volume":0.08093000203371048},{"timestamp":1742397240000,"open":11101.943,"high":11104.66,"low":11101.833,"close":11104.394,"volume":0.06328000128269196},{"timestamp":1742397300000,"open":11104.834,"high":11108.818,"low":11100.258,"close":11101.064,"volume":0.06729999929666519},{"timestamp":1742397360000,"open":11100.99,"high":11102.162,"low":11098.353,"close":11099.645,"volume":0.07084999978542328},{"timestamp":1742397420000,"open":11099.682,"high":11102.843,"low":11098.324,"close":11099.97,"volume":0.05006000027060509},{"timestamp":1742397480000,"open":11099.871,"high":11103.8,"low":11099.614,"close":11102.617,"volume":0.025830000638961792},{"timestamp":1742397540000,"open":11102.763,"high":11109.852,"low":11100.895,"close":11109.09,"volume":0.03203999996185303},{"timestamp":1742397600000,"open":11109.09,"high":11111.42,"low":11106.779,"close":11110.783,"volume":0.0427899993956089},{"timestamp":1742397660000,"open":11111.329,"high":11115.542,"low":11110.7,"close":11115.248,"volume":0.04552000015974045},{"timestamp":1742397720000,"open":11115.248,"high":11119.239,"low":11115.248,"close":11115.682,"volume":0.04044000059366226},{"timestamp":1742397780000,"open":11115.792,"high":11117.952,"low":11115.092,"close":11117.952,"volume":0.03516000136733055},{"timestamp":1742397840000,"open":11117.879,"high":11119.659,"low":11117.25,"close":11117.25,"volume":0.03626000136137009},{"timestamp":1742397900000,"open":11117.323,"high":11119.325,"low":11111.583,"close":11114.101,"volume":0.046390000730752945},{"timestamp":1742397960000,"open":11114.468,"high":11114.724,"low":11105.068,"close":11105.232,"volume":0.03894000127911568},{"timestamp":1742398020000,"open":11105.269,"high":11106.308,"low":11102.389,"close":11104.704,"volume":0.027780000120401382},{"timestamp":1742398080000,"open":11104.814,"high":11106.538,"low":11103.2,"close":11106.538,"volume":0.041839998215436935},{"timestamp":1742398140000,"open":11106.685,"high":11109.94,"low":11105.805,"close":11107.04,"volume":0.015699999406933784},{"timestamp":1742398200000,"open":11107.367,"high":11108.867,"low":11105.003,"close":11108.435,"volume":0.02339000068604946},{"timestamp":1742398260000,"open":11108.655,"high":11109.204,"low":11106.5,"close":11107.419,"volume":0.014430000446736813},{"timestamp":1742398320000,"open":11107.713,"high":11108.847,"low":11105.317,"close":11106.158,"volume":0.024210000410676003},{"timestamp":1742398380000,"open":11106.243,"high":11107.975,"low":11106.041,"close":11106.783,"volume":0.016440000385046005},{"timestamp":1742398440000,"open":11107.146,"high":11110.839,"low":11106.743,"close":11108.547,"volume":0.012670000083744526},{"timestamp":1742398500000,"open":11108.657,"high":11110.798,"low":11108.486,"close":11108.523,"volume":0.014759999699890614},{"timestamp":1742398560000,"open":11108.633,"high":11110.119,"low":11108.633,"close":11109.819,"volume":0.011049999855458736},{"timestamp":1742398620000,"open":11110.296,"high":11112.142,"low":11106.824,"close":11106.835,"volume":0.0239499993622303},{"timestamp":1742398680000,"open":11106.788,"high":11109.173,"low":11105.722,"close":11108.99,"volume":0.015790000557899475},{"timestamp":1742398740000,"open":11109.1,"high":11109.1,"low":11103.915,"close":11105.656,"volume":0.013580000028014183},{"timestamp":1742398800000,"open":11105.583,"high":11106.95,"low":11105.07,"close":11106.364,"volume":0.014139999635517597},{"timestamp":1742398860000,"open":11106.144,"high":11106.181,"low":11103.006,"close":11103.691,"volume":0.01360000018030405},{"timestamp":1742398920000,"open":11103.691,"high":11108.405,"low":11099.987,"close":11108.405,"volume":0.020349999889731407},{"timestamp":1742398980000,"open":11107.855,"high":11108.907,"low":11104.817,"close":11108.028,"volume":0.02295999974012375},{"timestamp":1742399040000,"open":11108.138,"high":11108.156,"low":11104.49,"close":11106.571,"volume":0.015479999594390392},{"timestamp":1742399100000,"open":11106.571,"high":11109.414,"low":11106.318,"close":11109.414,"volume":0.017020000144839287},{"timestamp":1742399160000,"open":11109.487,"high":11112.75,"low":11109.487,"close":11109.873,"volume":0.016610000282526016},{"timestamp":1742399220000,"open":11110.056,"high":11111.591,"low":11108.989,"close":11109.319,"volume":0.014290000312030315},{"timestamp":1742399280000,"open":11109.649,"high":11110.455,"low":11107.331,"close":11108.329,"volume":0.017249999567866325},{"timestamp":1742399340000,"open":11108.585,"high":11111.077,"low":11108.585,"close":11109.365,"volume":0.01769999973475933},{"timestamp":1742399400000,"open":11109.329,"high":11109.475,"low":11103.595,"close":11106.754,"volume":0.01689000055193901},{"timestamp":1742399460000,"open":11106.875,"high":11107.987,"low":11100.501,"close":11100.574,"volume":0.014659999869763851},{"timestamp":1742399520000,"open":11100.695,"high":11101.322,"low":11098.78,"close":11099.87,"volume":0.012489999644458294},{"timestamp":1742399580000,"open":11099.98,"high":11102.165,"low":11099.284,"close":11100.639,"volume":0.012529999949038029},{"timestamp":1742399640000,"open":11100.639,"high":11100.963,"low":11099.191,"close":11100.956,"volume":0.01331000030040741},{"timestamp":1742399700000,"open":11099.804,"high":11101.57,"low":11099.385,"close":11100.334,"volume":0.01066999975591898},{"timestamp":1742399760000,"open":11100.037,"high":11105.034,"low":11098.206,"close":11105.034,"volume":0.016739999875426292},{"timestamp":1742399820000,"open":11105.64,"high":11111.783,"low":11104.584,"close":11105.58,"volume":0.014700000174343586},{"timestamp":1742399880000,"open":11105.507,"high":11106.415,"low":11101.882,"close":11104.657,"volume":0.01793999969959259},{"timestamp":1742399940000,"open":11104.584,"high":11104.767,"low":11099.203,"close":11099.203,"volume":0.021900000050663948},{"timestamp":1742400000000,"open":11099.35,"high":11103.836,"low":11098.156,"close":11103.653,"volume":0.022420000284910202},{"timestamp":1742400060000,"open":11103.872,"high":11112.994,"low":11103.872,"close":11112.581,"volume":0.027060000225901604},{"timestamp":1742400120000,"open":11112.8,"high":11113.35,"low":11108.661,"close":11109.262,"volume":0.03271999955177307},{"timestamp":1742400180000,"open":11109.262,"high":11110.889,"low":11108.174,"close":11108.506,"volume":0.01793999969959259},{"timestamp":1742400240000,"open":11108.067,"high":11111.155,"low":11108.067,"close":11111.082,"volume":0.0225600004196167},{"timestamp":1742400300000,"open":11111.628,"high":11117.019,"low":11111.628,"close":11116.177,"volume":0.021379999816417694},{"timestamp":1742400360000,"open":11116.177,"high":11121.813,"low":11113.081,"close":11113.567,"volume":0.016179999336600304},{"timestamp":1742400420000,"open":11113.84,"high":11118.41,"low":11113.84,"close":11116.373,"volume":0.020729999989271164},{"timestamp":1742400480000,"open":11116.19,"high":11117.859,"low":11115.772,"close":11117.017,"volume":0.019430000334978104},{"timestamp":1742400540000,"open":11117.017,"high":11117.805,"low":11114.128,"close":11115.341,"volume":0.024709999561309814},{"timestamp":1742400600000,"open":11115.554,"high":11117.712,"low":11115.038,"close":11116.833,"volume":0.022600000724196434},{"timestamp":1742400660000,"open":11116.137,"high":11119.078,"low":11115.807,"close":11118.209,"volume":0.01735999993979931},{"timestamp":1742400720000,"open":11118.282,"high":11119.717,"low":11117.108,"close":11117.644,"volume":0.01844000071287155},{"timestamp":1742400780000,"open":11117.534,"high":11123.494,"low":11117.362,"close":11121.662,"volume":0.019449999555945396},{"timestamp":1742400840000,"open":11121.735,"high":11122.186,"low":11118.271,"close":11119.204,"volume":0.020560000091791153},{"timestamp":1742400900000,"open":11119.204,"high":11120.669,"low":11118.947,"close":11119.764,"volume":0.015720000490546227},{"timestamp":1742400960000,"open":11119.837,"high":11123.271,"low":11118.637,"close":11122.905,"volume":0.013919999822974205},{"timestamp":1742401020000,"open":11122.978,"high":11127.008,"low":11122.586,"close":11126.458,"volume":0.05511999875307083},{"timestamp":1742401080000,"open":11126.385,"high":11131.902,"low":11126.018,"close":11130.527,"volume":0.05051000043749809},{"timestamp":1742401140000,"open":11130.82,"high":11131.749,"low":11127.172,"close":11128.284,"volume":0.06406000256538391},{"timestamp":1742401200000,"open":11128.284,"high":11129.423,"low":11127.499,"close":11127.725,"volume":0.04512999951839447},{"timestamp":1742401260000,"open":11127.871,"high":11132.077,"low":11127.798,"close":11130.574,"volume":0.04617999866604805},{"timestamp":1742401320000,"open":11130.428,"high":11130.684,"low":11129.145,"close":11129.691,"volume":0.017330000177025795},{"timestamp":1742401380000,"open":11129.728,"high":11133.608,"low":11128.958,"close":11133.608,"volume":0.02435999922454357},{"timestamp":1742401440000,"open":11133.237,"high":11136.685,"low":11132.666,"close":11135.76,"volume":0.02401999942958355},{"timestamp":1742401500000,"open":11135.394,"high":11136.64,"low":11134.31,"close":11135.556,"volume":0.01640000008046627},{"timestamp":1742401560000,"open":11135.52,"high":11135.703,"low":11132.22,"close":11132.917,"volume":0.01624000072479248},{"timestamp":1742401620000,"open":11133.173,"high":11137.436,"low":11132.884,"close":11133.807,"volume":0.020679999142885208},{"timestamp":1742401680000,"open":11134.331,"high":11134.331,"low":11131.211,"close":11131.478,"volume":0.0175199992954731},{"timestamp":1742401740000,"open":11131.185,"high":11131.478,"low":11126.82,"close":11128.248,"volume":0.013100000098347664},{"timestamp":1742401800000,"open":11128.212,"high":11131.221,"low":11125.526,"close":11131.075,"volume":0.008630000054836273},{"timestamp":1742401860000,"open":11131.405,"high":11132.461,"low":11130.335,"close":11130.335,"volume":0.006709999870508909},{"timestamp":1742401920000,"open":11130.115,"high":11132.014,"low":11128.446,"close":11128.446,"volume":0.008290000259876251},{"timestamp":1742401980000,"open":11128.556,"high":11128.836,"low":11126.523,"close":11127.525,"volume":0.008030000142753124},{"timestamp":1742402040000,"open":11127.488,"high":11129.42,"low":11127.415,"close":11128.578,"volume":0.008910000324249268},{"timestamp":1742402100000,"open":11128.578,"high":11128.578,"low":11125.535,"close":11126.965,"volume":0.009569999761879444},{"timestamp":1742402160000,"open":11127.075,"high":11127.331,"low":11123.849,"close":11123.922,"volume":0.0086899995803833},{"timestamp":1742402220000,"open":11123.739,"high":11125.425,"low":11123.409,"close":11124.472,"volume":0.008139999583363533},{"timestamp":1742402280000,"open":11124.398,"high":11124.435,"low":11121.649,"close":11122.199,"volume":0.010119999758899212},{"timestamp":1742402340000,"open":11122.456,"high":11124.388,"low":11122.456,"close":11124.132,"volume":0.006819999776780605},{"timestamp":1742402400000,"open":11124.095,"high":11124.352,"low":11122.707,"close":11123.502,"volume":0.010870000347495079},{"timestamp":1742402460000,"open":11123.026,"high":11125.115,"low":11122.989,"close":11124.627,"volume":0.008089999668300152},{"timestamp":1742402520000,"open":11124.81,"high":11125.104,"low":11122.208,"close":11122.868,"volume":0.007259999867528677},{"timestamp":1742402580000,"open":11123.051,"high":11124.261,"low":11122.134,"close":11123.261,"volume":0.007149999961256981},{"timestamp":1742402640000,"open":11123.004,"high":11123.334,"low":11121.611,"close":11123.03,"volume":0.010809999890625477},{"timestamp":1742402700000,"open":11123.543,"high":11123.543,"low":11120.294,"close":11122.589,"volume":0.011880000121891499},{"timestamp":1742402760000,"open":11120.174,"high":11122.443,"low":11119.415,"close":11120.863,"volume":0.02043999917805195},{"timestamp":1742402820000,"open":11120.54,"high":11121.376,"low":11119.012,"close":11119.012,"volume":0.017680000513792038},{"timestamp":1742402880000,"open":11120.317,"high":11121.233,"low":11116.801,"close":11119.536,"volume":0.016920000314712524},{"timestamp":1742402940000,"open":11119.525,"high":11121.343,"low":11117.565,"close":11117.638,"volume":0.015359999611973763},{"timestamp":1742403000000,"open":11117.429,"high":11118.514,"low":11115.31,"close":11116.244,"volume":0.015530000440776348},{"timestamp":1742403060000,"open":11116.354,"high":11116.611,"low":11110.93,"close":11112.087,"volume":0.02157999947667122},{"timestamp":1742403120000,"open":11112.27,"high":11112.93,"low":11110.499,"close":11112.405,"volume":0.012659999541938305},{"timestamp":1742403180000,"open":11112.441,"high":11114.897,"low":11110.175,"close":11111.458,"volume":0.010440000332891941},{"timestamp":1742403240000,"open":11111.385,"high":11113.834,"low":11111.238,"close":11112.786,"volume":0.009469999931752682},{"timestamp":1742403300000,"open":11112.969,"high":11116.541,"low":11111.301,"close":11114.19,"volume":0.009909999556839466},{"timestamp":1742403360000,"open":11114.08,"high":11116.855,"low":11113.896,"close":11116.525,"volume":0.011049999855458736},{"timestamp":1742403420000,"open":11116.122,"high":11116.353,"low":11114.484,"close":11116.353,"volume":0.0086899995803833},{"timestamp":1742403480000,"open":11116.945,"high":11117.604,"low":11115.704,"close":11115.704,"volume":0.01056000031530857},{"timestamp":1742403540000,"open":11115.63,"high":11116.562,"low":11115.005,"close":11115.884,"volume":0.01501999981701374},{"timestamp":1742403600000,"open":11114.484,"high":11114.93,"low":11108.584,"close":11108.584,"volume":0.012439999729394913},{"timestamp":1742403660000,"open":11108.668,"high":11113.495,"low":11108.668,"close":11110.039,"volume":0.013980000279843807},{"timestamp":1742403720000,"open":11110.112,"high":11111.969,"low":11109.049,"close":11111.483,"volume":0.012319999746978283},{"timestamp":1742403780000,"open":11111.19,"high":11114.671,"low":11111.153,"close":11114.598,"volume":0.008249999955296516},{"timestamp":1742403840000,"open":11115.111,"high":11117.126,"low":11114.708,"close":11117.017,"volume":0.012799999676644802},{"timestamp":1742403900000,"open":11117.236,"high":11118.922,"low":11115.771,"close":11116.833,"volume":0.01281999982893467},{"timestamp":1742403960000,"open":11116.577,"high":11117.126,"low":11115.081,"close":11115.264,"volume":0.01066999975591898},{"timestamp":1742404020000,"open":11115.264,"high":11115.264,"low":11113.212,"close":11113.395,"volume":0.008249999955296516},{"timestamp":1742404080000,"open":11113.468,"high":11115.209,"low":11111.159,"close":11113.524,"volume":0.00798999983817339},{"timestamp":1742404140000,"open":11113.084,"high":11115.635,"low":11112.241,"close":11115.635,"volume":0.006120000034570694},{"timestamp":1742404200000,"open":11115.708,"high":11116.552,"low":11114.191,"close":11115.635,"volume":0.007459999993443489},{"timestamp":1742404260000,"open":11115.855,"high":11116.845,"low":11114.123,"close":11116.332,"volume":0.008030000142753124},{"timestamp":1742404320000,"open":11116.368,"high":11118.77,"low":11116.036,"close":11117.992,"volume":0.008430000394582748},{"timestamp":1742404380000,"open":11117.552,"high":11118.689,"low":11113.92,"close":11114.177,"volume":0.0072200000286102295},{"timestamp":1742404440000,"open":11115.536,"high":11116.825,"low":11113.499,"close":11116.382,"volume":0.011140000075101852},{"timestamp":1742404500000,"open":11116.272,"high":11117.335,"low":11113.036,"close":11113.879,"volume":0.009789999574422836},{"timestamp":1742404560000,"open":11114.026,"high":11115.905,"low":11111.559,"close":11112.631,"volume":0.013690000399947166},{"timestamp":1742404620000,"open":11111.898,"high":11113.91,"low":11111.36,"close":11111.779,"volume":0.014150000177323818},{"timestamp":1742404680000,"open":11111.596,"high":11113.123,"low":11110.321,"close":11110.541,"volume":0.017899999395012856},{"timestamp":1742404740000,"open":11110.541,"high":11112.105,"low":11110.211,"close":11111.591,"volume":0.01551000028848648},{"timestamp":1742404800000,"open":11112.251,"high":11112.691,"low":11109.999,"close":11111.099,"volume":0.012040000408887863},{"timestamp":1742404860000,"open":11111.905,"high":11114.08,"low":11111.905,"close":11112.923,"volume":0.009680000133812428},{"timestamp":1742404920000,"open":11113.143,"high":11113.216,"low":11110.87,"close":11113.179,"volume":0.010479999706149101},{"timestamp":1742404980000,"open":11113.399,"high":11114.794,"low":11112.52,"close":11113.858,"volume":0.010769999586045742},{"timestamp":1742405040000,"open":11113.932,"high":11114.665,"low":11112.466,"close":11113.565,"volume":0.011110000312328339},{"timestamp":1742405100000,"open":11113.602,"high":11114.995,"low":11112.759,"close":11114.565,"volume":0.01432000007480383},{"timestamp":1742405160000,"open":11114.785,"high":11120.209,"low":11114.593,"close":11119.073,"volume":0.01706000044941902},{"timestamp":1742405220000,"open":11119.073,"high":11119.953,"low":11117.18,"close":11117.913,"volume":0.014820000156760216},{"timestamp":1742405280000,"open":11118.023,"high":11119.269,"low":11113.432,"close":11114.935,"volume":0.01522000040858984},{"timestamp":1742405340000,"open":11114.982,"high":11117.215,"low":11114.872,"close":11116.775,"volume":0.011219999752938747},{"timestamp":1742405400000,"open":11116.775,"high":11118.565,"low":11115.351,"close":11116.292,"volume":0.008910000324249268},{"timestamp":1742405460000,"open":11116.219,"high":11118.045,"low":11115.494,"close":11117.605,"volume":0.01066999975591898},{"timestamp":1742405520000,"open":11117.999,"high":11118.897,"low":11117.128,"close":11118.567,"volume":0.010010000318288803},{"timestamp":1742405580000,"open":11118.164,"high":11119.412,"low":11116.06,"close":11116.814,"volume":0.011989999562501907},{"timestamp":1742405640000,"open":11116.777,"high":11117.36,"low":11115.425,"close":11115.938,"volume":0.00989999994635582},{"timestamp":1742405700000,"open":11115.938,"high":11115.957,"low":11112.102,"close":11112.102,"volume":0.008849999867379665},{"timestamp":1742405760000,"open":11112.066,"high":11112.432,"low":11110.929,"close":11111.263,"volume":0.01018999982625246},{"timestamp":1742405820000,"open":11111.116,"high":11113.831,"low":11109.76,"close":11112.774,"volume":0.013369999825954437},{"timestamp":1742405880000,"open":11112.738,"high":11113.44,"low":11110.54,"close":11111.209,"volume":0.014539999887347221},{"timestamp":1742405940000,"open":11111.245,"high":11113.391,"low":11111.135,"close":11112.224,"volume":0.006339999847114086},{"timestamp":1742406000000,"open":11112.518,"high":11112.554,"low":11109.07,"close":11109.473,"volume":0.011350000277161598},{"timestamp":1742406060000,"open":11109.436,"high":11110.8,"low":11108.81,"close":11109.593,"volume":0.031929999589920044},{"timestamp":1742406120000,"open":11109.447,"high":11109.644,"low":11105.827,"close":11108.589,"volume":0.029510000720620155},{"timestamp":1742406180000,"open":11108.882,"high":11110.752,"low":11108.442,"close":11110.349,"volume":0.01157000008970499},{"timestamp":1742406240000,"open":11110.385,"high":11110.642,"low":11107.148,"close":11107.897,"volume":0.011219999752938747},{"timestamp":1742406300000,"open":11108.117,"high":11108.3,"low":11102.503,"close":11106.018,"volume":0.0083600003272295},{"timestamp":1742406360000,"open":11106.018,"high":11106.018,"low":11103.709,"close":11104.515,"volume":0.008910000324249268},{"timestamp":1742406420000,"open":11104.625,"high":11105.121,"low":11099.468,"close":11103.174,"volume":0.011479999870061874},{"timestamp":1742406480000,"open":11103.027,"high":11105.188,"low":11102.549,"close":11103.308,"volume":0.012620000168681145},{"timestamp":1742406540000,"open":11102.831,"high":11105.964,"low":11102.476,"close":11104.15,"volume":0.011749999597668648},{"timestamp":1742406600000,"open":11104.04,"high":11106.436,"low":11103.747,"close":11105.467,"volume":0.010999999940395355},{"timestamp":1742406660000,"open":11105.284,"high":11106.163,"low":11103.951,"close":11104.443,"volume":0.011769999749958515},{"timestamp":1742406720000,"open":11104.37,"high":11106.621,"low":11104.145,"close":11104.819,"volume":0.01408000010997057},{"timestamp":1742406780000,"open":11104.856,"high":11104.929,"low":11103.443,"close":11104.066,"volume":0.010339999571442604},{"timestamp":1742406840000,"open":11104.066,"high":11104.93,"low":11102.628,"close":11103.947,"volume":0.010780000127851963},{"timestamp":1742406900000,"open":11103.544,"high":11106.183,"low":11103.198,"close":11105.62,"volume":0.009680000133812428},{"timestamp":1742406960000,"open":11105.62,"high":11107.472,"low":11105.274,"close":11107.106,"volume":0.004619999788701534},{"timestamp":1742407020000,"open":11106.692,"high":11107.733,"low":11104.691,"close":11106.394,"volume":0.013089999556541443},{"timestamp":1742407080000,"open":11106.138,"high":11107.622,"low":11100.716,"close":11101.209,"volume":0.02232999913394451},{"timestamp":1742407140000,"open":11101.319,"high":11101.319,"low":11085.326,"close":11095.909,"volume":0.025200000032782555},{"timestamp":1742407200000,"open":11096.091,"high":11122.769,"low":11089.49,"close":11117.203,"volume":0.028020000085234642},{"timestamp":1742407260000,"open":11117.13,"high":11120.999,"low":11111.193,"close":11112.549,"volume":0.02498999983072281},{"timestamp":1742407320000,"open":11112.919,"high":11123.724,"low":11112.919,"close":11122.211,"volume":0.021469999104738235},{"timestamp":1742407380000,"open":11121.808,"high":11124.822,"low":11120.325,"close":11121.52,"volume":0.014410000294446945},{"timestamp":1742407440000,"open":11122.252,"high":11130.097,"low":11115.788,"close":11123.247,"volume":0.01759999990463257},{"timestamp":1742407500000,"open":11123.187,"high":11125.236,"low":11120.208,"close":11123.414,"volume":0.01826000027358532},{"timestamp":1742407560000,"open":11124.263,"high":11129.426,"low":11115.505,"close":11116.384,"volume":0.020679999142885208},{"timestamp":1742407620000,"open":11116.164,"high":11129.007,"low":11115.395,"close":11129.007,"volume":0.016829999163746834},{"timestamp":1742407680000,"open":11129.74,"high":11135.699,"low":11127.46,"close":11129.329,"volume":0.01759999990463257},{"timestamp":1742407740000,"open":11129.072,"high":11130.758,"low":11125.196,"close":11127.662,"volume":0.018200000748038292},{"timestamp":1742407800000,"open":11127.736,"high":11134.439,"low":11126.674,"close":11133.292,"volume":0.015399999916553497},{"timestamp":1742407860000,"open":11133.072,"high":11133.633,"low":11120.48,"close":11120.48,"volume":0.019689999520778656},{"timestamp":1742407920000,"open":11120.418,"high":11126.018,"low":11117.823,"close":11126.018,"volume":0.018719999119639397},{"timestamp":1742407980000,"open":11125.944,"high":11132.367,"low":11125.944,"close":11130.042,"volume":0.02112000063061714},{"timestamp":1742408040000,"open":11129.676,"high":11131.943,"low":11128.852,"close":11131.724,"volume":0.012760000303387642},{"timestamp":1742408100000,"open":11130.808,"high":11131.687,"low":11128.793,"close":11131.064,"volume":0.015069999732077122},{"timestamp":1742408160000,"open":11131.247,"high":11135.9,"low":11131.247,"close":11133.885,"volume":0.01583999954164028},{"timestamp":1742408220000,"open":11133.812,"high":11136.706,"low":11132.127,"close":11135.973,"volume":0.016279999166727066},{"timestamp":1742408280000,"open":11135.9,"high":11137.402,"low":11134.581,"close":11136.706,"volume":0.017650000751018524},{"timestamp":1742408340000,"open":11136.596,"high":11136.596,"low":11131.025,"close":11133.958,"volume":0.013949999585747719},{"timestamp":1742408400000,"open":11133.775,"high":11133.775,"low":11131.174,"close":11132.053,"volume":0.010610000230371952},{"timestamp":1742408460000,"open":11131.833,"high":11135.351,"low":11131.394,"close":11132.859,"volume":0.011989999562501907},{"timestamp":1742408520000,"open":11132.566,"high":11137.512,"low":11130.844,"close":11136.45,"volume":0.013860000297427177},{"timestamp":1742408580000,"open":11136.12,"high":11137.219,"low":11132.694,"close":11133.427,"volume":0.012129999697208405},{"timestamp":1742408640000,"open":11133.354,"high":11138.329,"low":11132.694,"close":11135.739,"volume":0.017839999869465828},{"timestamp":1742408700000,"open":11135.263,"high":11136.399,"low":11127.774,"close":11129.056,"volume":0.022929999977350235},{"timestamp":1742408760000,"open":11128.616,"high":11132.236,"low":11125.926,"close":11130.808,"volume":0.017160000279545784},{"timestamp":1742408820000,"open":11130.624,"high":11130.844,"low":11127.254,"close":11127.95,"volume":0.015069999732077122},{"timestamp":1742408880000,"open":11128.06,"high":11129.892,"low":11125.385,"close":11125.935,"volume":0.02012999914586544},{"timestamp":1742408940000,"open":11125.752,"high":11130.002,"low":11125.752,"close":11128.097,"volume":0.014519999735057354},{"timestamp":1742409000000,"open":11129.672,"high":11131.614,"low":11125.661,"close":11126.2,"volume":0.012430000118911266},{"timestamp":1742409060000,"open":11125.687,"high":11135.021,"low":11125.687,"close":11132.859,"volume":0.013749999925494194},{"timestamp":1742409120000,"open":11133.006,"high":11137.439,"low":11130.364,"close":11130.474,"volume":0.013749999925494194},{"timestamp":1742409180000,"open":11130.328,"high":11131.39,"low":11126.143,"close":11130.749,"volume":0.018370000645518303},{"timestamp":1742409240000,"open":11130.859,"high":11138.208,"low":11128.845,"close":11137.878,"volume":0.019910000264644623},{"timestamp":1742409300000,"open":11137.622,"high":11142.751,"low":11137.622,"close":11140.406,"volume":0.016829999163746834},{"timestamp":1742409360000,"open":11140.736,"high":11150.69,"low":11140.736,"close":11149.287,"volume":0.02501000091433525},{"timestamp":1742409420000,"open":11148.847,"high":11151.191,"low":11144.063,"close":11148.823,"volume":0.024800000712275505},{"timestamp":1742409480000,"open":11148.603,"high":11151.458,"low":11141.357,"close":11144.485,"volume":0.025629999116063118},{"timestamp":1742409540000,"open":11144.602,"high":11147.493,"low":11142.465,"close":11147.237,"volume":0.021229999139904976},{"timestamp":1742409600000,"open":11147.152,"high":11148.83,"low":11143.985,"close":11145.047,"volume":0.019139999523758888},{"timestamp":1742409660000,"open":11145.596,"high":11152.567,"low":11143.406,"close":11151.761,"volume":0.018149999901652336},{"timestamp":1742409720000,"open":11151.871,"high":11162.761,"low":11150.296,"close":11162.651,"volume":0.023320000618696213},{"timestamp":1742409780000,"open":11162.577,"high":11163.749,"low":11156.806,"close":11158.612,"volume":0.02387000061571598},{"timestamp":1742409840000,"open":11158.868,"high":11160.967,"low":11155.488,"close":11160.967,"volume":0.016170000657439232},{"timestamp":1742409900000,"open":11161.553,"high":11162.567,"low":11153.18,"close":11154.865,"volume":0.01759999990463257},{"timestamp":1742409960000,"open":11153.729,"high":11156.048,"low":11151.606,"close":11151.606,"volume":0.01638999953866005},{"timestamp":1742410020000,"open":11150.837,"high":11155.747,"low":11149.13,"close":11155.637,"volume":0.013749999925494194},{"timestamp":1742410080000,"open":11155.637,"high":11157.814,"low":11154.154,"close":11154.447,"volume":0.012319999746978283},{"timestamp":1742410140000,"open":11154.667,"high":11156.095,"low":11149.82,"close":11149.82,"volume":0.011660000309348106},{"timestamp":1742410200000,"open":11149.893,"high":11152.897,"low":11148.905,"close":11150.949,"volume":0.013749999925494194},{"timestamp":1742410260000,"open":11151.279,"high":11151.279,"low":11141.526,"close":11145.383,"volume":0.015949999913573265},{"timestamp":1742410320000,"open":11145.383,"high":11145.926,"low":11143.863,"close":11144.438,"volume":0.017489999532699585},{"timestamp":1742410380000,"open":11144.547,"high":11148.905,"low":11144.145,"close":11148.869,"volume":0.015069999732077122},{"timestamp":1742410440000,"open":11149.162,"high":11150.945,"low":11134.881,"close":11135.861,"volume":0.014189999550580978},{"timestamp":1742410500000,"open":11136.19,"high":11136.19,"low":11120.038,"close":11122.064,"volume":0.013690000399947166},{"timestamp":1742410560000,"open":11121.991,"high":11128.353,"low":11121.991,"close":11125.734,"volume":0.01769999973475933},{"timestamp":1742410620000,"open":11126.422,"high":11131.752,"low":11124.268,"close":11130.242,"volume":0.01408000010997057},{"timestamp":1742410680000,"open":11130.303,"high":11134.39,"low":11130.059,"close":11131.873,"volume":0.013450000435113907},{"timestamp":1742410740000,"open":11131.842,"high":11137.708,"low":11125.133,"close":11136.38,"volume":0.013969999738037586},{"timestamp":1742410800000,"open":11137.367,"high":11140.621,"low":11133.188,"close":11136.161,"volume":0.06720999628305435},{"timestamp":1742410860000,"open":11136.197,"high":11140.591,"low":11133.968,"close":11138.104,"volume":0.06971000134944916},{"timestamp":1742410920000,"open":11138.433,"high":11141.638,"low":11136.569,"close":11138.359,"volume":0.06689000129699707},{"timestamp":1742410980000,"open":11138.511,"high":11143.015,"low":11138.511,"close":11140.059,"volume":0.0378200002014637},{"timestamp":1742411040000,"open":11140.059,"high":11141.674,"low":11137.451,"close":11138.42,"volume":0.024539999663829803},{"timestamp":1742411100000,"open":11137.769,"high":11139.62,"low":11130.317,"close":11135.362,"volume":0.05974999815225601},{"timestamp":1742411160000,"open":11135.399,"high":11137.312,"low":11131.274,"close":11135.319,"volume":0.06029000133275986},{"timestamp":1742411220000,"open":11135.319,"high":11138.805,"low":11133.931,"close":11137.805,"volume":0.06038999930024147},{"timestamp":1742411280000,"open":11137.366,"high":11137.652,"low":11125.293,"close":11131.573,"volume":0.043869998306035995},{"timestamp":1742411340000,"open":11129.918,"high":11134.933,"low":11128.991,"close":11132.301,"volume":0.05908999964594841},{"timestamp":1742411400000,"open":11131.79,"high":11141.204,"low":11130.846,"close":11138.722,"volume":0.03302000090479851},{"timestamp":1742411460000,"open":11138.831,"high":11139.582,"low":11124.939,"close":11125.267,"volume":0.0261400006711483},{"timestamp":1742411520000,"open":11125.45,"high":11127.428,"low":11118.962,"close":11119.462,"volume":0.02507000043988228},{"timestamp":1742411580000,"open":11119.524,"high":11122.746,"low":11118.367,"close":11118.612,"volume":0.02247999981045723},{"timestamp":1742411640000,"open":11118.44,"high":11118.44,"low":11108.976,"close":11115.23,"volume":0.02807999961078167},{"timestamp":1742411700000,"open":11117.821,"high":11118.222,"low":11114.428,"close":11117.875,"volume":0.03610999882221222},{"timestamp":1742411760000,"open":11118.313,"high":11120.908,"low":11117.802,"close":11119.725,"volume":0.048259999603033066},{"timestamp":1742411820000,"open":11119.288,"high":11122.151,"low":11107.148,"close":11109.409,"volume":0.05325999855995178},{"timestamp":1742411880000,"open":11109.336,"high":11118.616,"low":11106.565,"close":11107.614,"volume":0.07214999943971634},{"timestamp":1742411940000,"open":11106.235,"high":11106.235,"low":11102.26,"close":11102.953,"volume":0.02792000025510788},{"timestamp":1742412000000,"open":11107.269,"high":11120.77,"low":11104.756,"close":11105.121,"volume":0.021229999139904976},{"timestamp":1742412060000,"open":11103.99,"high":11105.442,"low":11101.982,"close":11103.951,"volume":0.020570000633597374},{"timestamp":1742412120000,"open":11103.89,"high":11106.201,"low":11100.218,"close":11101.233,"volume":0.026429999619722366},{"timestamp":1742412180000,"open":11100.99,"high":11106.569,"low":11100.089,"close":11105.668,"volume":0.026399999856948853},{"timestamp":1742412240000,"open":11105.705,"high":11113.652,"low":11105.353,"close":11112.447,"volume":0.016209999099373817},{"timestamp":1742412300000,"open":11112.344,"high":11112.501,"low":11107.55,"close":11108.353,"volume":0.011110000312328339},{"timestamp":1742412360000,"open":11109.959,"high":11112.989,"low":11108.546,"close":11112.315,"volume":0.020179999992251396},{"timestamp":1742412420000,"open":11112.923,"high":11114.146,"low":11107.785,"close":11110.767,"volume":0.02102999947965145},{"timestamp":1742412480000,"open":11110.83,"high":11112.715,"low":11109.272,"close":11111.559,"volume":0.022749999538064003},{"timestamp":1742412540000,"open":11111.559,"high":11113.75,"low":11110.134,"close":11110.523,"volume":0.019659999758005142},{"timestamp":1742412600000,"open":11109.636,"high":11118.285,"low":11109.636,"close":11117.408,"volume":0.03460000082850456},{"timestamp":1742412660000,"open":11117.554,"high":11118.833,"low":11115.606,"close":11116.398,"volume":0.02450999990105629},{"timestamp":1742412720000,"open":11116.97,"high":11120.568,"low":11115.515,"close":11116.641,"volume":0.01978999935090542},{"timestamp":1742412780000,"open":11117.006,"high":11124.124,"low":11117.006,"close":11124.087,"volume":0.017969999462366104},{"timestamp":1742412840000,"open":11124.087,"high":11124.355,"low":11118.63,"close":11119.429,"volume":0.016720000654459},{"timestamp":1742412900000,"open":11119.429,"high":11124.677,"low":11119.075,"close":11124.312,"volume":0.021689999848604202},{"timestamp":1742412960000,"open":11124.531,"high":11125.512,"low":11123.118,"close":11123.825,"volume":0.016100000590085983},{"timestamp":1742413020000,"open":11124.129,"high":11125.413,"low":11121.845,"close":11124.902,"volume":0.013749999925494194},{"timestamp":1742413080000,"open":11124.975,"high":11127.299,"low":11124.11,"close":11125.601,"volume":0.015399999916553497},{"timestamp":1742413140000,"open":11125.449,"high":11128.663,"low":11124.682,"close":11126.946,"volume":0.017489999532699585},{"timestamp":1742413200000,"open":11127.019,"high":11127.932,"low":11125.705,"close":11126.131,"volume":0.014739999547600746},{"timestamp":1742413260000,"open":11126.021,"high":11127.768,"low":11124.67,"close":11127.281,"volume":0.01143999956548214},{"timestamp":1742413320000,"open":11128.084,"high":11128.084,"low":11124.804,"close":11125.388,"volume":0.0173799991607666},{"timestamp":1742413380000,"open":11125.279,"high":11125.851,"low":11123.696,"close":11125.266,"volume":0.014630000106990337},{"timestamp":1742413440000,"open":11125.157,"high":11126.501,"low":11123.501,"close":11125.869,"volume":0.017389999702572823},{"timestamp":1742413500000,"open":11125.942,"high":11127.025,"low":11125.467,"close":11126.094,"volume":0.028060000389814377},{"timestamp":1742413560000,"open":11125.786,"high":11126.192,"low":11122.132,"close":11122.559,"volume":0.01875999942421913},{"timestamp":1742413620000,"open":11124.538,"high":11128.684,"low":11122.644,"close":11128.648,"volume":0.0350399985909462},{"timestamp":1742413680000,"open":11128.648,"high":11129.05,"low":11123.648,"close":11127.649,"volume":0.026569999754428864},{"timestamp":1742413740000,"open":11127.686,"high":11129.518,"low":11127.467,"close":11128.605,"volume":0.025830000638961792},{"timestamp":1742413800000,"open":11127.582,"high":11128.172,"low":11125.415,"close":11127.837,"volume":0.043549999594688416},{"timestamp":1742413860000,"open":11127.91,"high":11129.579,"low":11127.173,"close":11128.348,"volume":0.08201000094413757},{"timestamp":1742413920000,"open":11128.056,"high":11129.244,"low":11125.919,"close":11128.117,"volume":0.06165999919176102},{"timestamp":1742413980000,"open":11128.209,"high":11132.317,"low":11128.026,"close":11132.043,"volume":0.03818000108003616},{"timestamp":1742414040000,"open":11132.043,"high":11132.043,"low":11128.661,"close":11131.186,"volume":0.03954000025987625},{"timestamp":1742414100000,"open":11131.441,"high":11134.083,"low":11131.403,"close":11131.715,"volume":0.04870999976992607},{"timestamp":1742414160000,"open":11131.715,"high":11135.242,"low":11131.24,"close":11133.292,"volume":0.02954000048339367},{"timestamp":1742414220000,"open":11133.932,"high":11134.232,"low":11127.018,"close":11128.785,"volume":0.04081999883055687},{"timestamp":1742414280000,"open":11128.785,"high":11132.896,"low":11128.226,"close":11132.531,"volume":0.030069999396800995},{"timestamp":1742414340000,"open":11132.166,"high":11133.025,"low":11127.138,"close":11129.015,"volume":0.03994999825954437},{"timestamp":1742414400000,"open":11129.124,"high":11129.124,"low":11120.671,"close":11120.794,"volume":0.012769999913871288},{"timestamp":1742414460000,"open":11121.038,"high":11124.184,"low":11116.143,"close":11116.143,"volume":0.020020000636577606},{"timestamp":1742414520000,"open":11116.417,"high":11127.897,"low":11114.735,"close":11117.311,"volume":0.0291300006210804},{"timestamp":1742414580000,"open":11117.493,"high":11120.595,"low":11115.086,"close":11117.19,"volume":0.027699999511241913},{"timestamp":1742414640000,"open":11117.117,"high":11121.695,"low":11115.681,"close":11121.695,"volume":0.034960001707077026},{"timestamp":1742414700000,"open":11119.033,"high":11125.416,"low":11108.336,"close":11112.548,"volume":0.03434000164270401},{"timestamp":1742414760000,"open":11112.548,"high":11116.982,"low":11110.167,"close":11110.6,"volume":0.05310999974608421},{"timestamp":1742414820000,"open":11110.289,"high":11119.319,"low":11110.228,"close":11119.319,"volume":0.0206300001591444},{"timestamp":1742414880000,"open":11119.35,"high":11119.715,"low":11115.24,"close":11118.132,"volume":0.019020000472664833},{"timestamp":1742414940000,"open":11117.645,"high":11123.764,"low":11115.149,"close":11121.511,"volume":0.022029999643564224},{"timestamp":1742415000000,"open":11121.511,"high":11128.058,"low":11120.536,"close":11124.768,"volume":0.009840000420808792},{"timestamp":1742415060000,"open":11122.423,"high":11131.682,"low":11122.423,"close":11131.286,"volume":0.0181099995970726},{"timestamp":1742415120000,"open":11130.463,"high":11131.651,"low":11123.092,"close":11125.742,"volume":0.023280000314116478},{"timestamp":1742415180000,"open":11126.26,"high":11129.061,"low":11123.61,"close":11126.383,"volume":0.02630000002682209},{"timestamp":1742415240000,"open":11126.383,"high":11127.357,"low":11123.945,"close":11125.297,"volume":0.01713000051677227},{"timestamp":1742415300000,"open":11125.297,"high":11126.199,"low":11122.82,"close":11125.158,"volume":0.013369999825954437},{"timestamp":1742415360000,"open":11124.829,"high":11126.731,"low":11124.196,"close":11125.927,"volume":0.014430000446736813},{"timestamp":1742415420000,"open":11126.109,"high":11127.663,"low":11124.94,"close":11127.529,"volume":0.012020000256597996},{"timestamp":1742415480000,"open":11127.133,"high":11128.96,"low":11125.19,"close":11125.933,"volume":0.01551000028848648},{"timestamp":1742415540000,"open":11125.781,"high":11129.854,"low":11124.161,"close":11129.306,"volume":0.013279999606311321},{"timestamp":1742415600000,"open":11129.397,"high":11131.377,"low":11126.152,"close":11130.189,"volume":0.01056000031530857},{"timestamp":1742415660000,"open":11130.189,"high":11131.001,"low":11127.57,"close":11130.928,"volume":0.0083600003272295},{"timestamp":1742415720000,"open":11130.964,"high":11131.147,"low":11129.058,"close":11129.058,"volume":0.00812000036239624},{"timestamp":1742415780000,"open":11128.692,"high":11129.702,"low":11127.388,"close":11129.428,"volume":0.008949999697506428},{"timestamp":1742415840000,"open":11129.428,"high":11129.428,"low":11127.438,"close":11127.438,"volume":0.005789999850094318},{"timestamp":1742415900000,"open":11126.963,"high":11127.98,"low":11126.9,"close":11127.98,"volume":0.006390000227838755},{"timestamp":1742415960000,"open":11127.833,"high":11128.875,"low":11125.232,"close":11126.036,"volume":0.005739999935030937},{"timestamp":1742416020000,"open":11125.135,"high":11125.713,"low":11125.019,"close":11125.458,"volume":0.007309999782592058},{"timestamp":1742416080000,"open":11125.488,"high":11126.146,"low":11125.342,"close":11125.817,"volume":0.003860000055283308},{"timestamp":1742416140000,"open":11125.598,"high":11126.219,"low":11124.356,"close":11125.561,"volume":0.004769999999552965},{"timestamp":1742416200000,"open":11125.89,"high":11128.418,"low":11125.129,"close":11126.841,"volume":0.006599999964237213},{"timestamp":1742416260000,"open":11126.95,"high":11127.572,"low":11124.296,"close":11124.789,"volume":0.007029999978840351},{"timestamp":1742416320000,"open":11124.935,"high":11125.483,"low":11121.939,"close":11122.621,"volume":0.008320000022649765},{"timestamp":1742416380000,"open":11123.279,"high":11124.752,"low":11122.006,"close":11123.766,"volume":0.004699999932199717},{"timestamp":1742416440000,"open":11123.796,"high":11125.574,"low":11122.073,"close":11124.088,"volume":0.00953999999910593},{"timestamp":1742416500000,"open":11124.709,"high":11129.515,"low":11124.082,"close":11128.29,"volume":0.009019999764859676},{"timestamp":1742416560000,"open":11127.225,"high":11131.793,"low":11126.262,"close":11130.976,"volume":0.005830000154674053},{"timestamp":1742416620000,"open":11131.007,"high":11131.896,"low":11128.577,"close":11131.75,"volume":0.0061599998734891415},{"timestamp":1742416680000,"open":11131.75,"high":11131.75,"low":11127.639,"close":11129.283,"volume":0.008410000242292881},{"timestamp":1742416740000,"open":11129.319,"high":11130.476,"low":11123.973,"close":11126.951,"volume":0.00913000013679266},{"timestamp":1742416800000,"open":11126.951,"high":11127.566,"low":11126.409,"close":11127.06,"volume":0.0061599998734891415},{"timestamp":1742416860000,"open":11126.805,"high":11128.065,"low":11126.786,"close":11127.736,"volume":0.005499999970197678},{"timestamp":1742416920000,"open":11127.736,"high":11128.211,"low":11126.384,"close":11127.992,"volume":0.007040000054985285},{"timestamp":1742416980000,"open":11127.992,"high":11130.672,"low":11126.007,"close":11126.153,"volume":0.006930000148713589},{"timestamp":1742417040000,"open":11126.299,"high":11130.379,"low":11118.206,"close":11119.765,"volume":0.010010000318288803},{"timestamp":1742417100000,"open":11120.508,"high":11126.756,"low":11119.905,"close":11125.379,"volume":0.00571999978274107},{"timestamp":1742417160000,"open":11125.379,"high":11129.405,"low":11125.27,"close":11129.405,"volume":0.0086899995803833},{"timestamp":1742417220000,"open":11129.679,"high":11135.192,"low":11129.362,"close":11134.9,"volume":0.00571999978274107},{"timestamp":1742417280000,"open":11134.936,"high":11139.335,"low":11133.7,"close":11138.275,"volume":0.009680000133812428},{"timestamp":1742417340000,"open":11138.123,"high":11139.817,"low":11133.717,"close":11133.717,"volume":0.008249999955296516},{"timestamp":1742417400000,"open":11132.103,"high":11134.66,"low":11129.884,"close":11134.416,"volume":0.012430000118911266},{"timestamp":1742417460000,"open":11134.66,"high":11135.513,"low":11134.52,"close":11134.776,"volume":0.0032999999821186066},{"timestamp":1742417520000,"open":11134.739,"high":11135.245,"low":11133.996,"close":11134.033,"volume":0.0037400000728666782},{"timestamp":1742417580000,"open":11134.033,"high":11134.252,"low":11132.565,"close":11132.602,"volume":0.0031900000758469105},{"timestamp":1742417640000,"open":11132.529,"high":11133.15,"low":11132.346,"close":11132.925,"volume":0.0034099998883903027},{"timestamp":1742417700000,"open":11133.169,"high":11133.972,"low":11132.73,"close":11133.741,"volume":0.004290000069886446},{"timestamp":1742417760000,"open":11133.741,"high":11135.452,"low":11133.741,"close":11135.087,"volume":0.0030799999367445707},{"timestamp":1742417820000,"open":11134.569,"high":11134.569,"low":11131.573,"close":11133.686,"volume":0.004509999882429838},{"timestamp":1742417880000,"open":11133.54,"high":11134.234,"low":11133.211,"close":11133.796,"volume":0.0026400000788271427},{"timestamp":1742417940000,"open":11134.015,"high":11135.69,"low":11129.88,"close":11130.063,"volume":0.0038739999290555716}]