[{"timestamp":1742342400000,"open":11574.033,"high":11574.033,"low":11569.71,"close":11571.356,"volume":0.020109999924898148},{"timestamp":1742342460000,"open":11572.563,"high":11575.066,"low":11571.661,"close":11572.849,"volume":0.01582000032067299},{"timestamp":1742342520000,"open":11572.809,"high":11576.703,"low":11570.778,"close":11576.589,"volume":0.01640000008046627},{"timestamp":1742342580000,"open":11576.209,"high":11577.803,"low":11575.747,"close":11577.65,"volume":0.013269999995827675},{"timestamp":1742342640000,"open":11577.612,"high":11578.519,"low":11575.127,"close":11577.23,"volume":0.018929999321699142},{"timestamp":1742342700000,"open":11577.421,"high":11578.44,"low":11574.817,"close":11578.293,"volume":0.017389999702572823},{"timestamp":1742342760000,"open":11578.178,"high":11586.712,"low":11578.178,"close":11586.632,"volume":0.006320000160485506},{"timestamp":1742342820000,"open":11586.692,"high":11587.056,"low":11584.834,"close":11586.979,"volume":0.0031999999191612005},{"timestamp":1742342880000,"open":11587.501,"high":11588.16,"low":11587.075,"close":11587.724,"volume":0.0081599997356534},{"timestamp":1742342940000,"open":11588.101,"high":11588.101,"low":11587.918,"close":11587.918,"volume":0.0006399999838322401},{"timestamp":1742343000000,"open":11587.88,"high":11588.79,"low":11587.721,"close":11588.322,"volume":0.004800000227987766},{"timestamp":1742343060000,"open":11588.514,"high":11588.628,"low":11585.896,"close":11586.041,"volume":0.0023499999660998583},{"timestamp":1742343120000,"open":11586.27,"high":11589.4,"low":11586.27,"close":11589.293,"volume":0.004639999940991402},{"timestamp":1742343180000,"open":11586.801,"high":11589.534,"low":11586.801,"close":11589.48,"volume":0.0033100000582635403},{"timestamp":1742343240000,"open":11589.672,"high":11589.939,"low":11585.849,"close":11586.041,"volume":0.012489999644458294},{"timestamp":1742343300000,"open":11586.002,"high":11588.419,"low":11584.773,"close":11586.273,"volume":0.022670000791549683},{"timestamp":1742343360000,"open":11586.246,"high":11586.673,"low":11583.643,"close":11584.37,"volume":0.012900000438094139},{"timestamp":1742343420000,"open":11583.873,"high":11586.451,"low":11582.398,"close":11584.051,"volume":0.013410000130534172},{"timestamp":1742343480000,"open":11584.269,"high":11585.525,"low":11581.521,"close":11585.235,"volume":0.015589999966323376},{"timestamp":1742343540000,"open":11585.235,"high":11585.655,"low":11582.892,"close":11583.13,"volume":0.014600000344216824},{"timestamp":1742343600000,"open":11583.16,"high":11583.495,"low":11581.066,"close":11581.601,"volume":0.01735999993979931},{"timestamp":1742343660000,"open":11581.487,"high":11585.67,"low":11581.41,"close":11584.063,"volume":0.013500000350177288},{"timestamp":1742343720000,"open":11584.139,"high":11587.191,"low":11583.834,"close":11586.847,"volume":0.0064199999906122684},{"timestamp":1742343780000,"open":11586.732,"high":11587.305,"low":11583.956,"close":11586.035,"volume":0.008799999952316284},{"timestamp":1742343840000,"open":11585.92,"high":11585.958,"low":11584.912,"close":11584.988,"volume":0.0017600000137463212},{"timestamp":1742343900000,"open":11585.065,"high":11587.207,"low":11584.729,"close":11587.016,"volume":0.0053900000639259815},{"timestamp":1742343960000,"open":11587.436,"high":11589.057,"low":11587.055,"close":11588.079,"volume":0.0040699997916817665},{"timestamp":1742344020000,"open":11588.905,"high":11591.603,"low":11587.75,"close":11590.534,"volume":0.015039999969303608},{"timestamp":1742344080000,"open":11590.802,"high":11593.135,"low":11589.964,"close":11592.867,"volume":0.010660000145435333},{"timestamp":1742344140000,"open":11593.976,"high":11595.275,"low":11592.219,"close":11593.613,"volume":0.008630000054836273},{"timestamp":1742344200000,"open":11594.034,"high":11594.531,"low":11592.554,"close":11592.554,"volume":0.019899999722838402},{"timestamp":1742344260000,"open":11592.555,"high":11593.617,"low":11590.965,"close":11591.254,"volume":0.02653999999165535},{"timestamp":1742344320000,"open":11591.024,"high":11591.45,"low":11589.191,"close":11589.343,"volume":0.022919999435544014},{"timestamp":1742344380000,"open":11589.457,"high":11589.832,"low":11587.964,"close":11589.529,"volume":0.01703999936580658},{"timestamp":1742344440000,"open":11589.529,"high":11591.669,"low":11589.338,"close":11591.668,"volume":0.017349999397993088},{"timestamp":1742344500000,"open":11591.861,"high":11600.604,"low":11590.479,"close":11599.789,"volume":0.013860000297427177},{"timestamp":1742344560000,"open":11599.903,"high":11601.902,"low":11599.903,"close":11601.902,"volume":0.006490000057965517},{"timestamp":1742344620000,"open":11601.712,"high":11601.712,"low":11588.967,"close":11588.967,"volume":0.01143999956548214},{"timestamp":1742344680000,"open":11589.878,"high":11589.987,"low":11588.932,"close":11589.569,"volume":0.007809999864548445},{"timestamp":1742344740000,"open":11589.455,"high":11601.818,"low":11589.389,"close":11594.358,"volume":0.013179999776184559},{"timestamp":1742344800000,"open":11594.387,"high":11596.404,"low":11592.892,"close":11595.752,"volume":0.013919999822974205},{"timestamp":1742344860000,"open":11595.752,"high":11599.341,"low":11595.389,"close":11598.711,"volume":0.01027000043541193},{"timestamp":1742344920000,"open":11598.634,"high":11599.06,"low":11597.239,"close":11597.243,"volume":0.007770000025629997},{"timestamp":1742344980000,"open":11597.243,"high":11599.25,"low":11596.019,"close":11597.518,"volume":0.027340000495314598},{"timestamp":1742345040000,"open":11597.579,"high":11600.347,"low":11596.767,"close":11600.079,"volume":0.028669999912381172},{"timestamp":1742345100000,"open":11600.079,"high":11603.588,"low":11600.079,"close":11601.21,"volume":0.03646000102162361},{"timestamp":1742345160000,"open":11601.21,"high":11601.21,"low":11597.89,"close":11598.166,"volume":0.009619999676942825},{"timestamp":1742345220000,"open":11598.204,"high":11599.477,"low":11597.19,"close":11597.19,"volume":0.025270000100135803},{"timestamp":1742345280000,"open":11597.189,"high":11599.383,"low":11597.076,"close":11599.133,"volume":0.008430000394582748},{"timestamp":1742345340000,"open":11599.831,"high":11600.554,"low":11598.532,"close":11598.532,"volume":0.008259999565780163},{"timestamp":1742345400000,"open":11599.351,"high":11603.775,"low":11597.472,"close":11603.494,"volume":0.027580000460147858},{"timestamp":1742345460000,"open":11602.342,"high":11602.947,"low":11597.742,"close":11600.167,"volume":0.021630000323057175},{"timestamp":1742345520000,"open":11600.168,"high":11608.421,"low":11599.295,"close":11607.958,"volume":0.047359999269247055},{"timestamp":1742345580000,"open":11607.443,"high":11609.383,"low":11606.806,"close":11609.108,"volume":0.006680000107735395},{"timestamp":1742345640000,"open":11609.224,"high":11609.254,"low":11605.185,"close":11607.315,"volume":0.04450000077486038},{"timestamp":1742345700000,"open":11607.558,"high":11609.265,"low":11606.58,"close":11608.415,"volume":0.042249999940395355},{"timestamp":1742345760000,"open":11608.75,"high":11610.563,"low":11608.75,"close":11610.216,"volume":0.03956000134348869},{"timestamp":1742345820000,"open":11610.216,"high":11610.216,"low":11607.821,"close":11607.821,"volume":0.04024000093340874},{"timestamp":1742345880000,"open":11607.859,"high":11607.859,"low":11596.395,"close":11598.276,"volume":0.05646999925374985},{"timestamp":1742345940000,"open":11598.544,"high":11598.658,"low":11594.565,"close":11596.984,"volume":0.05245000123977661},{"timestamp":1742346000000,"open":11597.016,"high":11601.956,"low":11592.17,"close":11600.38,"volume":0.0745600014925003},{"timestamp":1742346060000,"open":11600.379,"high":11602.035,"low":11597.165,"close":11599.633,"volume":0.10022000223398209},{"timestamp":1742346120000,"open":11599.633,"high":11600.075,"low":11596.887,"close":11597.342,"volume":0.09268999844789505},{"timestamp":1742346180000,"open":11597.342,"high":11602.073,"low":11594.086,"close":11594.353,"volume":0.08721999824047089},{"timestamp":1742346240000,"open":11594.316,"high":11594.698,"low":11590.466,"close":11590.466,"volume":0.06013999879360199},{"timestamp":1742346300000,"open":11590.435,"high":11594.182,"low":11589.903,"close":11594.182,"volume":0.03728000074625015},{"timestamp":1742346360000,"open":11594.296,"high":11595.997,"low":11590.313,"close":11595.615,"volume":0.03333999961614609},{"timestamp":1742346420000,"open":11596.112,"high":11596.983,"low":11594.135,"close":11595.434,"volume":0.052069999277591705},{"timestamp":1742346480000,"open":11595.32,"high":11598.571,"low":11595.32,"close":11595.762,"volume":0.05956999957561493},{"timestamp":1742346540000,"open":11595.763,"high":11597.581,"low":11594.92,"close":11596.61,"volume":0.04938000068068504},{"timestamp":1742346600000,"open":11596.581,"high":11597.918,"low":11595.271,"close":11597.724,"volume":0.03886000066995621},{"timestamp":1742346660000,"open":11598.3,"high":11600.21,"low":11596.943,"close":11597.717,"volume":0.034790001809597015},{"timestamp":1742346720000,"open":11597.475,"high":11598.431,"low":11594.073,"close":11595.115,"volume":0.08038999885320663},{"timestamp":1742346780000,"open":11595.084,"high":11598.225,"low":11591.898,"close":11591.898,"volume":0.12393999844789505},{"timestamp":1742346840000,"open":11591.899,"high":11595.163,"low":11590.919,"close":11590.919,"volume":0.0465800017118454},{"timestamp":1742346900000,"open":11590.919,"high":11593.432,"low":11589.225,"close":11592.453,"volume":0.11497999727725983},{"timestamp":1742346960000,"open":11592.422,"high":11592.423,"low":11585.344,"close":11585.648,"volume":0.08118999749422073},{"timestamp":1742347020000,"open":11585.678,"high":11590.143,"low":11585.648,"close":11587.902,"volume":0.05894999951124191},{"timestamp":1742347080000,"open":11587.902,"high":11588.153,"low":11584.919,"close":11587.374,"volume":0.07896000146865845},{"timestamp":1742347140000,"open":11587.336,"high":11590.662,"low":11586.215,"close":11588.596,"volume":0.09903000295162201},{"timestamp":1742347200000,"open":11588.596,"high":11590.375,"low":11587.738,"close":11589.544,"volume":0.04520000144839287},{"timestamp":1742347260000,"open":11589.785,"high":11591.682,"low":11587.379,"close":11591.561,"volume":0.04163999855518341},{"timestamp":1742347320000,"open":11591.531,"high":11594.401,"low":11591.492,"close":11593.976,"volume":0.11344999819993973},{"timestamp":1742347380000,"open":11594.915,"high":11597.185,"low":11593.503,"close":11595.552,"volume":0.06603000313043594},{"timestamp":1742347440000,"open":11595.514,"high":11596.102,"low":11592.788,"close":11594.707,"volume":0.048650000244379044},{"timestamp":1742347500000,"open":11593.585,"high":11596.557,"low":11592.234,"close":11593.434,"volume":0.08733999729156494},{"timestamp":1742347560000,"open":11593.464,"high":11594.494,"low":11592.201,"close":11593.279,"volume":0.061569999903440475},{"timestamp":1742347620000,"open":11593.28,"high":11595.019,"low":11592.031,"close":11594.775,"volume":0.04204000160098076},{"timestamp":1742347680000,"open":11594.806,"high":11595.918,"low":11593.272,"close":11595.306,"volume":0.05042999982833862},{"timestamp":1742347740000,"open":11595.003,"high":11596.898,"low":11594.573,"close":11595.076,"volume":0.02783999964594841},{"timestamp":1742347800000,"open":11595.153,"high":11595.153,"low":11592.153,"close":11593.004,"volume":0.1282700002193451},{"timestamp":1742347860000,"open":11592.823,"high":11594.947,"low":11591.555,"close":11593.742,"volume":0.1262200027704239},{"timestamp":1742347920000,"open":11593.772,"high":11595.181,"low":11590.537,"close":11591.4,"volume":0.1446000039577484},{"timestamp":1742347980000,"open":11593.066,"high":11594.066,"low":11590.103,"close":11591.324,"volume":0.11193999648094177},{"timestamp":1742348040000,"open":11592.414,"high":11592.414,"low":11588.073,"close":11590.01,"volume":0.06474000215530396},{"timestamp":1742348100000,"open":11590.01,"high":11594.157,"low":11589.819,"close":11593.392,"volume":0.050519999116659164},{"timestamp":1742348160000,"open":11593.695,"high":11597.091,"low":11593.289,"close":11595.639,"volume":0.055879998952150345},{"timestamp":1742348220000,"open":11596.457,"high":11597.48,"low":11593.497,"close":11594.309,"volume":0.12431000173091888},{"timestamp":1742348280000,"open":11593.397,"high":11595.214,"low":11592.053,"close":11593.512,"volume":0.043060000985860825},{"timestamp":1742348340000,"open":11593.512,"high":11595.152,"low":11592.631,"close":11593.661,"volume":0.10095000267028809},{"timestamp":1742348400000,"open":11593.624,"high":11593.958,"low":11589.934,"close":11591.203,"volume":0.06723999977111816},{"timestamp":1742348460000,"open":11591.235,"high":11591.71,"low":11589.591,"close":11590.841,"volume":0.055309999734163284},{"timestamp":1742348520000,"open":11590.508,"high":11592.091,"low":11589.016,"close":11591.032,"volume":0.03127000108361244},{"timestamp":1742348580000,"open":11590.033,"high":11592.486,"low":11588.161,"close":11589.197,"volume":0.05508999899029732},{"timestamp":1742348640000,"open":11589.185,"high":11591.871,"low":11588.152,"close":11589.586,"volume":0.07261999696493149},{"timestamp":1742348700000,"open":11589.586,"high":11591.12,"low":11587.487,"close":11587.487,"volume":0.08500999957323074},{"timestamp":1742348760000,"open":11587.548,"high":11589.384,"low":11585.839,"close":11586.395,"volume":0.07407999783754349},{"timestamp":1742348820000,"open":11586.425,"high":11591.696,"low":11586.425,"close":11590.16,"volume":0.10369999706745148},{"timestamp":1742348880000,"open":11590.13,"high":11594.405,"low":11589.982,"close":11593.848,"volume":0.04909000173211098},{"timestamp":1742348940000,"open":11593.696,"high":11595.147,"low":11590.814,"close":11592.974,"volume":0.052889999002218246},{"timestamp":1742349000000,"open":11593.005,"high":11596.791,"low":11590.776,"close":11595.327,"volume":0.06429000198841095},{"timestamp":1742349060000,"open":11595.297,"high":11596.274,"low":11592.455,"close":11593.556,"volume":0.063960000872612},{"timestamp":1742349120000,"open":11593.557,"high":11594.323,"low":11592.638,"close":11592.78,"volume":0.034929998219013214},{"timestamp":1742349180000,"open":11593.021,"high":11594.072,"low":11592.809,"close":11593.757,"volume":0.03271999955177307},{"timestamp":1742349240000,"open":11592.757,"high":11593.91,"low":11592.24,"close":11592.24,"volume":0.02850000001490116},{"timestamp":1742349300000,"open":11592.202,"high":11592.605,"low":11590.081,"close":11591.048,"volume":0.019670000299811363},{"timestamp":1742349360000,"open":11591.239,"high":11593.655,"low":11590.601,"close":11592.2,"volume":0.013399999588727951},{"timestamp":1742349420000,"open":11593.835,"high":11595.77,"low":11590.614,"close":11594.165,"volume":0.028119999915361404},{"timestamp":1742349480000,"open":11594.05,"high":11596.431,"low":11592.97,"close":11594.327,"volume":0.02119000069797039},{"timestamp":1742349540000,"open":11594.213,"high":11597.275,"low":11594.213,"close":11595.966,"volume":0.02387000061571598},{"timestamp":1742349600000,"open":11595.507,"high":11597.12,"low":11594.718,"close":11596.317,"volume":0.024080000817775726},{"timestamp":1742349660000,"open":11595.862,"high":11598.695,"low":11594.692,"close":11598.47,"volume":0.028529999777674675},{"timestamp":1742349720000,"open":11598.432,"high":11599.967,"low":11597.727,"close":11599.967,"volume":0.037129998207092285},{"timestamp":1742349780000,"open":11599.967,"high":11600.036,"low":11597.402,"close":11598.081,"volume":0.0318400003015995},{"timestamp":1742349840000,"open":11597.9,"high":11600.608,"low":11597.9,"close":11600.197,"volume":0.014299999922513962},{"timestamp":1742349900000,"open":11600.196,"high":11603.961,"low":11600.196,"close":11601.46,"volume":0.018370000645518303},{"timestamp":1742349960000,"open":11602.187,"high":11605.098,"low":11600.16,"close":11600.16,"volume":0.05455999821424484},{"timestamp":1742350020000,"open":11600.515,"high":11602.213,"low":11598.857,"close":11599.412,"volume":0.07450000196695328},{"timestamp":1742350080000,"open":11599.443,"high":11599.699,"low":11596.117,"close":11598.097,"volume":0.0801599994301796},{"timestamp":1742350140000,"open":11598.219,"high":11599.504,"low":11596.583,"close":11597.7,"volume":0.0681300014257431},{"timestamp":1742350200000,"open":11597.624,"high":11601.732,"low":11597.624,"close":11600.852,"volume":0.043960001319646835},{"timestamp":1742350260000,"open":11601.005,"high":11604.163,"low":11595.261,"close":11603.852,"volume":0.043540000915527344},{"timestamp":1742350320000,"open":11603.852,"high":11607.745,"low":11603.739,"close":11604.635,"volume":0.08935000002384186},{"timestamp":1742350380000,"open":11604.775,"high":11604.941,"low":11602.204,"close":11603.132,"volume":0.06880000233650208},{"timestamp":1742350440000,"open":11603.094,"high":11603.86,"low":11601.172,"close":11602.917,"volume":0.05575999990105629},{"timestamp":1742350500000,"open":11602.878,"high":11603.798,"low":11598.91,"close":11599.301,"volume":0.03240000084042549},{"timestamp":1742350560000,"open":11599.301,"high":11603.936,"low":11597.89,"close":11603.39,"volume":0.019610000774264336},{"timestamp":1742350620000,"open":11603.467,"high":11604.199,"low":11599.493,"close":11600.158,"volume":0.018309999257326126},{"timestamp":1742350680000,"open":11600.005,"high":11601.397,"low":11598.081,"close":11598.51,"volume":0.016330000013113022},{"timestamp":1742350740000,"open":11598.783,"high":11600.448,"low":11598.268,"close":11599.329,"volume":0.01858999952673912},{"timestamp":1742350800000,"open":11599.367,"high":11599.549,"low":11597.76,"close":11599.042,"volume":0.02319999970495701},{"timestamp":1742350860000,"open":11598.965,"high":11599.234,"low":11595.905,"close":11597.79,"volume":0.03451000154018402},{"timestamp":1742350920000,"open":11597.897,"high":11598.51,"low":11594.255,"close":11595.685,"volume":0.022269999608397484},{"timestamp":1742350980000,"open":11595.715,"high":11595.894,"low":11592.946,"close":11594.103,"volume":0.022579999640583992},{"timestamp":1742351040000,"open":11594.271,"high":11594.848,"low":11594.049,"close":11594.235,"volume":0.016459999606013298},{"timestamp":1742351100000,"open":11594.083,"high":11598.443,"low":11592.972,"close":11597.555,"volume":0.03302000090479851},{"timestamp":1742351160000,"open":11597.606,"high":11598.728,"low":11596.39,"close":11598.427,"volume":0.016599999740719795},{"timestamp":1742351220000,"open":11597.063,"high":11598.566,"low":11595.169,"close":11596.437,"volume":0.026909999549388885},{"timestamp":1742351280000,"open":11596.408,"high":11597.196,"low":11595.074,"close":11595.582,"volume":0.019689999520778656},{"timestamp":1742351340000,"open":11595.773,"high":11596.494,"low":11594.475,"close":11594.756,"volume":0.021640000864863396},{"timestamp":1742351400000,"open":11594.756,"high":11598.104,"low":11592.847,"close":11597.797,"volume":0.0565899983048439},{"timestamp":1742351460000,"open":11597.721,"high":11601.652,"low":11596.344,"close":11601.575,"volume":0.02645000070333481},{"timestamp":1742351520000,"open":11601.882,"high":11604.21,"low":11600.003,"close":11603.135,"volume":0.030629999935626984},{"timestamp":1742351580000,"open":11602.982,"high":11603.653,"low":11600.063,"close":11600.445,"volume":0.03272999823093414},{"timestamp":1742351640000,"open":11600.445,"high":11600.743,"low":11596.709,"close":11598.033,"volume":0.03457000106573105},{"timestamp":1742351700000,"open":11598.385,"high":11598.385,"low":11594.745,"close":11597.26,"volume":0.05414000153541565},{"timestamp":1742351760000,"open":11597.26,"high":11597.496,"low":11595.381,"close":11597.496,"volume":0.04035000130534172},{"timestamp":1742351820000,"open":11596.769,"high":11598.272,"low":11594.998,"close":11596.513,"volume":0.057100001722574234},{"timestamp":1742351880000,"open":11596.512,"high":11599.206,"low":11596.512,"close":11599.036,"volume":0.03418999910354614},{"timestamp":1742351940000,"open":11598.937,"high":11600.175,"low":11597.519,"close":11600.175,"volume":0.040380001068115234},{"timestamp":1742352000000,"open":11600.175,"high":11600.705,"low":11597.136,"close":11598.558,"volume":0.0514100007712841},{"timestamp":1742352060000,"open":11599.68,"high":11601.539,"low":11597.762,"close":11601.079,"volume":0.029239999130368233},{"timestamp":1742352120000,"open":11600.81,"high":11606.002,"low":11600.391,"close":11603.815,"volume":0.01817999966442585},{"timestamp":1742352180000,"open":11603.586,"high":11604.71,"low":11602.022,"close":11602.252,"volume":0.014720000326633453},{"timestamp":1742352240000,"open":11602.367,"high":11604.08,"low":11601.192,"close":11602.58,"volume":0.020490000024437904},{"timestamp":1742352300000,"open":11602.848,"high":11605.331,"low":11602.072,"close":11605.064,"volume":0.027170000597834587},{"timestamp":1742352360000,"open":11605.064,"high":11605.606,"low":11602.209,"close":11603.938,"volume":0.025189999490976334},{"timestamp":1742352420000,"open":11603.817,"high":11604.226,"low":11602.206,"close":11603.845,"volume":0.02151999995112419},{"timestamp":1742352480000,"open":11604.02,"high":11605.623,"low":11602.363,"close":11605.035,"volume":0.020400000736117363},{"timestamp":1742352540000,"open":11604.614,"high":11605.371,"low":11603.991,"close":11604.89,"volume":0.009510000236332417},{"timestamp":1742352600000,"open":11604.981,"high":11606.135,"low":11603.007,"close":11604.563,"volume":0.013559999875724316},{"timestamp":1742352660000,"open":11604.22,"high":11604.297,"low":11601.222,"close":11601.959,"volume":0.020360000431537628},{"timestamp":1742352720000,"open":11602.073,"high":11603.398,"low":11601.747,"close":11602.376,"volume":0.008259999565780163},{"timestamp":1742352780000,"open":11602.682,"high":11602.826,"low":11600.951,"close":11601.952,"volume":0.01209999993443489},{"timestamp":1742352840000,"open":11601.952,"high":11604.121,"low":11601.951,"close":11602.977,"volume":0.010010000318288803},{"timestamp":1742352900000,"open":11602.978,"high":11605.257,"low":11601.748,"close":11602.06,"volume":0.009019999764859676},{"timestamp":1742352960000,"open":11602.175,"high":11604.415,"low":11602.175,"close":11603.388,"volume":0.010889999568462372},{"timestamp":1742353020000,"open":11602.847,"high":11604.316,"low":11602.546,"close":11603.707,"volume":0.010339999571442604},{"timestamp":1742353080000,"open":11603.783,"high":11604.331,"low":11602.408,"close":11603.183,"volume":0.017820000648498535},{"timestamp":1742353140000,"open":11603.183,"high":11607.452,"low":11603.183,"close":11607.444,"volume":0.017890000715851784},{"timestamp":1742353200000,"open":11606.503,"high":11607.722,"low":11605.845,"close":11606.659,"volume":0.02118000015616417},{"timestamp":1742353260000,"open":11606.659,"high":11606.814,"low":11604.522,"close":11604.675,"volume":0.01875000074505806},{"timestamp":1742353320000,"open":11604.905,"high":11605.045,"low":11602.414,"close":11602.414,"volume":0.02027999982237816},{"timestamp":1742353380000,"open":11602.491,"high":11604.177,"low":11601.317,"close":11602.919,"volume":0.01882999949157238},{"timestamp":1742353440000,"open":11602.996,"high":11603.42,"low":11599.061,"close":11602.178,"volume":0.019850000739097595},{"timestamp":1742353500000,"open":11602.204,"high":11603.453,"low":11601.337,"close":11602.826,"volume":0.019519999623298645},{"timestamp":1742353560000,"open":11603.122,"high":11605.076,"low":11602.278,"close":11604.387,"volume":0.022870000451803207},{"timestamp":1742353620000,"open":11604.616,"high":11607.137,"low":11604.206,"close":11606.135,"volume":0.016370000317692757},{"timestamp":1742353680000,"open":11606.097,"high":11606.934,"low":11604.741,"close":11605.537,"volume":0.01561999972909689},{"timestamp":1742353740000,"open":11605.231,"high":11606.375,"low":11604.478,"close":11605.866,"volume":0.01484999991953373},{"timestamp":1742353800000,"open":11605.904,"high":11606.987,"low":11605.214,"close":11606.812,"volume":0.010999999940395355},{"timestamp":1742353860000,"open":11606.781,"high":11607.368,"low":11605.074,"close":11606.189,"volume":0.013530000112950802},{"timestamp":1742353920000,"open":11606.31,"high":11609.844,"low":11606.126,"close":11609.232,"volume":0.0170499999076128},{"timestamp":1742353980000,"open":11609.384,"high":11611.811,"low":11608.669,"close":11609.95,"volume":0.02402999997138977},{"timestamp":1742354040000,"open":11609.836,"high":11611.503,"low":11609.339,"close":11610.649,"volume":0.019700000062584877},{"timestamp":1742354100000,"open":11610.649,"high":11610.848,"low":11608.181,"close":11609.707,"volume":0.0181099995970726},{"timestamp":1742354160000,"open":11609.738,"high":11610.66,"low":11609.466,"close":11610.236,"volume":0.007259999867528677},{"timestamp":1742354220000,"open":11610.235,"high":11617.197,"low":11609.864,"close":11617.158,"volume":0.01907999999821186},{"timestamp":1742354280000,"open":11617.159,"high":11617.511,"low":11614.219,"close":11614.372,"volume":0.020239999517798424},{"timestamp":1742354340000,"open":11614.64,"high":11615.526,"low":11614.328,"close":11615.161,"volume":0.01331000030040741},{"timestamp":1742354400000,"open":11615.239,"high":11615.492,"low":11613.465,"close":11615.227,"volume":0.016370000317692757},{"timestamp":1742354460000,"open":11615.342,"high":11619.149,"low":11615.15,"close":11616.759,"volume":0.01802000030875206},{"timestamp":1742354520000,"open":11616.797,"high":11618.34,"low":11615.483,"close":11616.758,"volume":0.02160000056028366},{"timestamp":1742354580000,"open":11616.796,"high":11618.253,"low":11615.298,"close":11618.253,"volume":0.01988000050187111},{"timestamp":1742354640000,"open":11618.253,"high":11618.701,"low":11617.236,"close":11618.093,"volume":0.01051000040024519},{"timestamp":1742354700000,"open":11618.169,"high":11619.628,"low":11617.29,"close":11618.671,"volume":0.014270000159740448},{"timestamp":1742354760000,"open":11618.631,"high":11619.068,"low":11616.425,"close":11616.918,"volume":0.012980000115931034},{"timestamp":1742354820000,"open":11616.995,"high":11619.097,"low":11616.439,"close":11618.29,"volume":0.020889999344944954},{"timestamp":1742354880000,"open":11618.329,"high":11618.505,"low":11616.252,"close":11617.859,"volume":0.019370000809431076},{"timestamp":1742354940000,"open":11617.82,"high":11618.928,"low":11617.194,"close":11617.736,"volume":0.022789999842643738},{"timestamp":1742355000000,"open":11617.659,"high":11618.089,"low":11616.625,"close":11617.543,"volume":0.008410000242292881},{"timestamp":1742355060000,"open":11617.62,"high":11617.861,"low":11615.294,"close":11616.676,"volume":0.023150000721216202},{"timestamp":1742355120000,"open":11616.676,"high":11618.722,"low":11616.282,"close":11617.869,"volume":0.013969999738037586},{"timestamp":1742355180000,"open":11617.717,"high":11617.941,"low":11616.377,"close":11616.673,"volume":0.013050000183284283},{"timestamp":1742355240000,"open":11616.634,"high":11617.292,"low":11615.198,"close":11615.517,"volume":0.011660000309348106},{"timestamp":1742355300000,"open":11615.396,"high":11615.624,"low":11612.274,"close":11613.808,"volume":0.02701999992132187},{"timestamp":1742355360000,"open":11613.838,"high":11616.189,"low":11613.626,"close":11616.098,"volume":0.018149999901652336},{"timestamp":1742355420000,"open":11616.614,"high":11617.472,"low":11614.33,"close":11615.332,"volume":0.017410000786185265},{"timestamp":1742355480000,"open":11615.331,"high":11616.289,"low":11614.098,"close":11615.319,"volume":0.03265000134706497},{"timestamp":1742355540000,"open":11615.289,"high":11615.626,"low":11613.987,"close":11614.943,"volume":0.02817000076174736},{"timestamp":1742355600000,"open":11615.02,"high":11615.551,"low":11612.347,"close":11613.524,"volume":0.0384100005030632},{"timestamp":1742355660000,"open":11614.374,"high":11616.315,"low":11613.596,"close":11615.314,"volume":0.012810000218451023},{"timestamp":1742355720000,"open":11616.133,"high":11619.182,"low":11615.017,"close":11618.968,"volume":0.01759999990463257},{"timestamp":1742355780000,"open":11618.853,"high":11619.317,"low":11617.569,"close":11617.99,"volume":0.018969999626278877},{"timestamp":1742355840000,"open":11617.99,"high":11619.373,"low":11616.426,"close":11616.549,"volume":0.014189999550580978},{"timestamp":1742355900000,"open":11616.342,"high":11619.385,"low":11616.227,"close":11618.889,"volume":0.012029999867081642},{"timestamp":1742355960000,"open":11618.966,"high":11619.851,"low":11618.316,"close":11619.035,"volume":0.0147299999371171},{"timestamp":1742356020000,"open":11618.998,"high":11619.753,"low":11616.518,"close":11618.905,"volume":0.013179999776184559},{"timestamp":1742356080000,"open":11618.408,"high":11620.199,"low":11618.063,"close":11619.094,"volume":0.01720999926328659},{"timestamp":1742356140000,"open":11619.171,"high":11620.124,"low":11617.096,"close":11617.444,"volume":0.016170000657439232},{"timestamp":1742356200000,"open":11617.11,"high":11620.541,"low":11616.88,"close":11620.193,"volume":0.01534000039100647},{"timestamp":1742356260000,"open":11620.193,"high":11621.639,"low":11619.814,"close":11621.035,"volume":0.017650000751018524},{"timestamp":1742356320000,"open":11621.035,"high":11623.275,"low":11620.995,"close":11623.275,"volume":0.01841999962925911},{"timestamp":1742356380000,"open":11623.276,"high":11624.501,"low":11622.551,"close":11624.31,"volume":0.01686999946832657},{"timestamp":1742356440000,"open":11624.311,"high":11626.3,"low":11623.132,"close":11625.84,"volume":0.02419999986886978},{"timestamp":1742356500000,"open":11625.537,"high":11628.699,"low":11625.077,"close":11628.053,"volume":0.014100000262260437},{"timestamp":1742356560000,"open":11628.091,"high":11629.102,"low":11626.124,"close":11626.423,"volume":0.019009999930858612},{"timestamp":1742356620000,"open":11626.231,"high":11627.226,"low":11621.134,"close":11621.438,"volume":0.03322000056505203},{"timestamp":1742356680000,"open":11621.711,"high":11622.044,"low":11620.092,"close":11621.558,"volume":0.0701799988746643},{"timestamp":1742356740000,"open":11621.863,"high":11622.615,"low":11617.987,"close":11618.255,"volume":0.04661000147461891},{"timestamp":1742356800000,"open":11618.255,"high":11621.503,"low":11617.281,"close":11621.442,"volume":0.03612000122666359},{"timestamp":1742356860000,"open":11621.443,"high":11621.473,"low":11617.342,"close":11620.699,"volume":0.02539999969303608},{"timestamp":1742356920000,"open":11620.698,"high":11621.448,"low":11619.575,"close":11621.092,"volume":0.06179000064730644},{"timestamp":1742356980000,"open":11621.054,"high":11621.159,"low":11618.758,"close":11620.026,"volume":0.04496999830007553},{"timestamp":1742357040000,"open":11619.987,"high":11623.159,"low":11619.704,"close":11621.712,"volume":0.05553000047802925},{"timestamp":1742357100000,"open":11621.815,"high":11622.855,"low":11617.821,"close":11618.185,"volume":0.0551999993622303},{"timestamp":1742357160000,"open":11617.972,"high":11618.111,"low":11615.538,"close":11617.147,"volume":0.059220001101493835},{"timestamp":1742357220000,"open":11617.147,"high":11618.402,"low":11616.394,"close":11617.296,"volume":0.03832000121474266},{"timestamp":1742357280000,"open":11617.143,"high":11618.825,"low":11616.748,"close":11617.273,"volume":0.058639999479055405},{"timestamp":1742357340000,"open":11616.316,"high":11620.832,"low":11615.518,"close":11620.146,"volume":0.04495000094175339},{"timestamp":1742357400000,"open":11619.963,"high":11620.732,"low":11618.815,"close":11619.949,"volume":0.016380000859498978},{"timestamp":1742357460000,"open":11619.342,"high":11620.22,"low":11618.849,"close":11619.891,"volume":0.027000000700354576},{"timestamp":1742357520000,"open":11619.891,"high":11623.261,"low":11619.738,"close":11622.179,"volume":0.028139999136328697},{"timestamp":1742357580000,"open":11622.149,"high":11623.983,"low":11621.602,"close":11622.013,"volume":0.022690000012516975},{"timestamp":1742357640000,"open":11621.784,"high":11622.982,"low":11620.27,"close":11621.589,"volume":0.020150000229477882},{"timestamp":1742357700000,"open":11621.394,"high":11622.826,"low":11620.824,"close":11621.397,"volume":0.01795000024139881},{"timestamp":1742357760000,"open":11621.358,"high":11624.904,"low":11621.008,"close":11624.607,"volume":0.025299999862909317},{"timestamp":1742357820000,"open":11624.798,"high":11626.379,"low":11624.35,"close":11624.771,"volume":0.021929999813437462},{"timestamp":1742357880000,"open":11624.801,"high":11625.993,"low":11624.315,"close":11625.538,"volume":0.010209999978542328},{"timestamp":1742357940000,"open":11625.616,"high":11627.688,"low":11625.616,"close":11626.273,"volume":0.015549999661743641},{"timestamp":1742358000000,"open":11626.273,"high":11626.996,"low":11623.967,"close":11624.59,"volume":0.010940000414848328},{"timestamp":1742358060000,"open":11624.59,"high":11626.651,"low":11624.086,"close":11625.014,"volume":0.013880000449717045},{"timestamp":1742358120000,"open":11625.128,"high":11625.895,"low":11622.659,"close":11622.924,"volume":0.009060000069439411},{"timestamp":1742358180000,"open":11622.742,"high":11625.509,"low":11622.741,"close":11625.049,"volume":0.012149999849498272},{"timestamp":1742358240000,"open":11625.241,"high":11625.502,"low":11622.763,"close":11625.084,"volume":0.02353000082075596},{"timestamp":1742358300000,"open":11624.932,"high":11625.886,"low":11624.4,"close":11625.426,"volume":0.012520000338554382},{"timestamp":1742358360000,"open":11625.437,"high":11629.707,"low":11625.399,"close":11628.799,"volume":0.019710000604391098},{"timestamp":1742358420000,"open":11628.981,"high":11629.478,"low":11627.485,"close":11629.197,"volume":0.014569999650120735},{"timestamp":1742358480000,"open":11629.209,"high":11629.76,"low":11626.805,"close":11629.108,"volume":0.022450000047683716},{"timestamp":1742358540000,"open":11629.261,"high":11631.103,"low":11628.816,"close":11628.855,"volume":0.013089999556541443},{"timestamp":1742358600000,"open":11628.847,"high":11629.148,"low":11626.12,"close":11628.54,"volume":0.015949999913573265},{"timestamp":1742358660000,"open":11628.843,"high":11629.15,"low":11626.76,"close":11628.162,"volume":0.014519999735057354},{"timestamp":1742358720000,"open":11628.124,"high":11629.91,"low":11626,"close":11629.007,"volume":0.013249999843537807},{"timestamp":1742358780000,"open":11629.614,"high":11630.071,"low":11629.23,"close":11629.871,"volume":0.007369999773800373},{"timestamp":1742358840000,"open":11629.234,"high":11630.071,"low":11626.887,"close":11626.887,"volume":0.01169000007212162},{"timestamp":1742358900000,"open":11626.926,"high":11627.163,"low":11624.738,"close":11625.229,"volume":0.0356299988925457},{"timestamp":1742358960000,"open":11625.229,"high":11626.626,"low":11624.777,"close":11625.314,"volume":0.014569999650120735},{"timestamp":1742359020000,"open":11625.344,"high":11629.488,"low":11624.868,"close":11627.892,"volume":0.05235999822616577},{"timestamp":1742359080000,"open":11628.195,"high":11629.309,"low":11627.122,"close":11627.808,"volume":0.04205000028014183},{"timestamp":1742359140000,"open":11627.778,"high":11628.736,"low":11626.066,"close":11627.036,"volume":0.04397999867796898},{"timestamp":1742359200000,"open":11626.854,"high":11628.03,"low":11625.024,"close":11625.546,"volume":0.05000000074505806},{"timestamp":1742359260000,"open":11625.03,"high":11629.097,"low":11625.03,"close":11628.179,"volume":0.03020000085234642},{"timestamp":1742359320000,"open":11628.217,"high":11630.505,"low":11628.217,"close":11630.459,"volume":0.01923999935388565},{"timestamp":1742359380000,"open":11630.114,"high":11630.467,"low":11629.742,"close":11630.116,"volume":0.02046000026166439},{"timestamp":1742359440000,"open":11630.085,"high":11630.239,"low":11629.036,"close":11629.693,"volume":0.008729999884963036},{"timestamp":1742359500000,"open":11629.933,"high":11630.336,"low":11626.987,"close":11628.519,"volume":0.022779999300837517},{"timestamp":1742359560000,"open":11628.519,"high":11629.508,"low":11627.906,"close":11628.399,"volume":0.019920000806450844},{"timestamp":1742359620000,"open":11628.362,"high":11629.087,"low":11627.905,"close":11628.202,"volume":0.03311000019311905},{"timestamp":1742359680000,"open":11628.252,"high":11629.052,"low":11627.983,"close":11628.899,"volume":0.007290000095963478},{"timestamp":1742359740000,"open":11628.785,"high":11630.885,"low":11627.666,"close":11629.838,"volume":0.010339999571442604},{"timestamp":1742359800000,"open":11629.762,"high":11631.841,"low":11629.457,"close":11631.606,"volume":0.009569999761879444},{"timestamp":1742359860000,"open":11631.575,"high":11632.217,"low":11630.388,"close":11631.958,"volume":0.008139999583363533},{"timestamp":1742359920000,"open":11631.958,"high":11632.646,"low":11631.192,"close":11632.295,"volume":0.009800000116229057},{"timestamp":1742359980000,"open":11631.644,"high":11632.97,"low":11631.527,"close":11632.855,"volume":0.013679999858140945},{"timestamp":1742360040000,"open":11632.741,"high":11633.322,"low":11631.678,"close":11632.913,"volume":0.029079999774694443},{"timestamp":1742360100000,"open":11633.18,"high":11633.398,"low":11628.476,"close":11629.547,"volume":0.017179999500513077},{"timestamp":1742360160000,"open":11629.546,"high":11630.067,"low":11625.908,"close":11626.055,"volume":0.02232000045478344},{"timestamp":1742360220000,"open":11625.94,"high":11629.253,"low":11625.525,"close":11627.655,"volume":0.013659999705851078},{"timestamp":1742360280000,"open":11627.503,"high":11631.266,"low":11626.822,"close":11630.585,"volume":0.012649999931454659},{"timestamp":1742360340000,"open":11630.585,"high":11631.198,"low":11629.779,"close":11630.813,"volume":0.011880000121891499},{"timestamp":1742360400000,"open":11631.235,"high":11632.625,"low":11629.487,"close":11632.51,"volume":0.016720000654459},{"timestamp":1742360460000,"open":11632.509,"high":11632.778,"low":11628.988,"close":11629.17,"volume":0.01826000027358532},{"timestamp":1742360520000,"open":11628.988,"high":11630.508,"low":11628.464,"close":11629.812,"volume":0.01638999953866005},{"timestamp":1742360580000,"open":11629.841,"high":11630.421,"low":11628.301,"close":11630.125,"volume":0.014480000361800194},{"timestamp":1742360640000,"open":11630.01,"high":11630.202,"low":11626.96,"close":11628.061,"volume":0.015949999913573265},{"timestamp":1742360700000,"open":11627.985,"high":11627.985,"low":11624.872,"close":11626.17,"volume":0.013580000028014183},{"timestamp":1742360760000,"open":11626.049,"high":11627.051,"low":11625.335,"close":11626.129,"volume":0.01056000031530857},{"timestamp":1742360820000,"open":11626.053,"high":11627.022,"low":11625.419,"close":11626.755,"volume":0.009329999797046185},{"timestamp":1742360880000,"open":11626.41,"high":11631.959,"low":11626.41,"close":11627.881,"volume":0.02816000021994114},{"timestamp":1742360940000,"open":11627.881,"high":11627.98,"low":11624.629,"close":11624.659,"volume":0.01979999989271164},{"timestamp":1742361000000,"open":11624.736,"high":11625.993,"low":11624.436,"close":11625.733,"volume":0.016829999163746834},{"timestamp":1742361060000,"open":11625.656,"high":11628.589,"low":11623.355,"close":11625.433,"volume":0.027389999479055405},{"timestamp":1742361120000,"open":11625.319,"high":11626.89,"low":11624.939,"close":11626.048,"volume":0.028119999915361404},{"timestamp":1742361180000,"open":11626.152,"high":11628.866,"low":11625.348,"close":11628.599,"volume":0.020250000059604645},{"timestamp":1742361240000,"open":11628.687,"high":11630.222,"low":11627.817,"close":11628.431,"volume":0.014990000054240227},{"timestamp":1742361300000,"open":11628.43,"high":11628.613,"low":11624.752,"close":11624.944,"volume":0.0177800003439188},{"timestamp":1742361360000,"open":11624.944,"high":11630.746,"low":11624.715,"close":11628.111,"volume":0.02450999990105629},{"timestamp":1742361420000,"open":11627.728,"high":11628.264,"low":11625.803,"close":11627.321,"volume":0.020800000056624413},{"timestamp":1742361480000,"open":11627.261,"high":11628.188,"low":11625.302,"close":11628.188,"volume":0.01217000000178814},{"timestamp":1742361540000,"open":11628.302,"high":11631.199,"low":11627.799,"close":11630.895,"volume":0.016690000891685486},{"timestamp":1742361600000,"open":11630.857,"high":11630.857,"low":11627.569,"close":11629.728,"volume":0.030409999191761017},{"timestamp":1742361660000,"open":11629.844,"high":11629.958,"low":11626.877,"close":11627.068,"volume":0.02111000008881092},{"timestamp":1742361720000,"open":11627.402,"high":11629.192,"low":11624.49,"close":11624.69,"volume":0.05488000065088272},{"timestamp":1742361780000,"open":11624.69,"high":11627.806,"low":11624.651,"close":11627.278,"volume":0.05967999994754791},{"timestamp":1742361840000,"open":11626.975,"high":11629.559,"low":11626.44,"close":11628.604,"volume":0.03571999818086624},{"timestamp":1742361900000,"open":11628.604,"high":11628.655,"low":11625.098,"close":11626.131,"volume":0.02759999968111515},{"timestamp":1742361960000,"open":11626.322,"high":11626.655,"low":11623.911,"close":11624.844,"volume":0.027860000729560852},{"timestamp":1742362020000,"open":11624.959,"high":11628.337,"low":11624.92,"close":11627.653,"volume":0.013899999670684338},{"timestamp":1742362080000,"open":11627.834,"high":11627.835,"low":11622.208,"close":11625.239,"volume":0.03150000050663948},{"timestamp":1742362140000,"open":11625.124,"high":11626.189,"low":11624.403,"close":11625.087,"volume":0.020759999752044678},{"timestamp":1742362200000,"open":11625.049,"high":11627.063,"low":11623.566,"close":11625.252,"volume":0.041280001401901245},{"timestamp":1742362260000,"open":11625.139,"high":11627.465,"low":11624.124,"close":11625.735,"volume":0.024720000103116035},{"timestamp":1742362320000,"open":11625.8,"high":11630.121,"low":11625.649,"close":11628.73,"volume":0.028850000351667404},{"timestamp":1742362380000,"open":11628.699,"high":11632.764,"low":11628.385,"close":11632.738,"volume":0.03344999998807907},{"timestamp":1742362440000,"open":11632.763,"high":11639.642,"low":11632.249,"close":11638.603,"volume":0.025310000404715538},{"timestamp":1742362500000,"open":11638.462,"high":11645.821,"low":11637.901,"close":11645.208,"volume":0.04667999967932701},{"timestamp":1742362560000,"open":11645.247,"high":11645.79,"low":11641.927,"close":11644.402,"volume":0.04202999919652939},{"timestamp":1742362620000,"open":11644.493,"high":11650.623,"low":11644.329,"close":11649.92,"volume":0.04140999913215637},{"timestamp":1742362680000,"open":11650.035,"high":11651.479,"low":11645.041,"close":11645.595,"volume":0.08410000056028366},{"timestamp":1742362740000,"open":11645.564,"high":11646.789,"low":11642.226,"close":11644.379,"volume":0.09997999668121338},{"timestamp":1742362800000,"open":11645.21,"high":11646.157,"low":11643.307,"close":11644.062,"volume":0.03392999991774559},{"timestamp":1742362860000,"open":11644.062,"high":11645.256,"low":11642.955,"close":11644.008,"volume":0.039090000092983246},{"timestamp":1742362920000,"open":11643.932,"high":11648.167,"low":11643.235,"close":11647.068,"volume":0.02449999935925007},{"timestamp":1742362980000,"open":11647.029,"high":11650.353,"low":11645.727,"close":11645.727,"volume":0.03432999923825264},{"timestamp":1742363040000,"open":11645.727,"high":11646.439,"low":11643.789,"close":11645.252,"volume":0.01844000071287155},{"timestamp":1742363100000,"open":11645.406,"high":11648.956,"low":11645.253,"close":11647.938,"volume":0.03382999822497368},{"timestamp":1742363160000,"open":11647.9,"high":11649.331,"low":11646.842,"close":11648.327,"volume":0.032829999923706055},{"timestamp":1742363220000,"open":11648.327,"high":11649.655,"low":11643.279,"close":11643.471,"volume":0.039639998227357864},{"timestamp":1742363280000,"open":11643.442,"high":11644.743,"low":11642.271,"close":11643.354,"volume":0.029689999297261238},{"timestamp":1742363340000,"open":11643.304,"high":11643.584,"low":11640.174,"close":11642.632,"volume":0.05324999988079071},{"timestamp":1742363400000,"open":11642.479,"high":11643.242,"low":11640.005,"close":11641.816,"volume":0.0370200015604496},{"timestamp":1742363460000,"open":11641.739,"high":11646.563,"low":11638.934,"close":11646.492,"volume":0.03393999859690666},{"timestamp":1742363520000,"open":11646.339,"high":11648.955,"low":11645.615,"close":11647.963,"volume":0.021609999239444733},{"timestamp":1742363580000,"open":11647.598,"high":11649.936,"low":11647.209,"close":11649.896,"volume":0.02044999971985817},{"timestamp":1742363640000,"open":11649.942,"high":11653.234,"low":11648.052,"close":11652.889,"volume":0.03610000014305115},{"timestamp":1742363700000,"open":11653.197,"high":11656.802,"low":11652.282,"close":11655.656,"volume":0.020810000598430634},{"timestamp":1742363760000,"open":11655.734,"high":11659.439,"low":11655.424,"close":11657.286,"volume":0.02645999938249588},{"timestamp":1742363820000,"open":11657.439,"high":11663.687,"low":11657.439,"close":11662.199,"volume":0.03754999861121178},{"timestamp":1742363880000,"open":11662.237,"high":11662.551,"low":11658.834,"close":11659.42,"volume":0.022040000185370445},{"timestamp":1742363940000,"open":11659.447,"high":11660.433,"low":11656.962,"close":11659.565,"volume":0.026359999552369118},{"timestamp":1742364000000,"open":11659.221,"high":11660.65,"low":11654.7,"close":11655.994,"volume":0.030570000410079956},{"timestamp":1742364060000,"open":11656.109,"high":11657.804,"low":11654.838,"close":11657.37,"volume":0.04794999957084656},{"timestamp":1742364120000,"open":11657.492,"high":11659.548,"low":11656.641,"close":11657.53,"volume":0.0325700007379055},{"timestamp":1742364180000,"open":11657.414,"high":11659.468,"low":11656.19,"close":11657.294,"volume":0.020330000668764114},{"timestamp":1742364240000,"open":11657.324,"high":11661.337,"low":11656.174,"close":11659.237,"volume":0.041439998894929886},{"timestamp":1742364300000,"open":11659.237,"high":11663.9,"low":11657.392,"close":11662.919,"volume":0.04416999965906143},{"timestamp":1742364360000,"open":11662.677,"high":11663.494,"low":11660.762,"close":11661.482,"volume":0.07321999967098236},{"timestamp":1742364420000,"open":11661.817,"high":11663.431,"low":11660.469,"close":11661.992,"volume":0.08713000267744064},{"timestamp":1742364480000,"open":11661.84,"high":11662.588,"low":11657.788,"close":11658.352,"volume":0.04016999900341034},{"timestamp":1742364540000,"open":11658.506,"high":11661.123,"low":11658.381,"close":11658.854,"volume":0.04747999832034111},{"timestamp":1742364600000,"open":11658.854,"high":11658.877,"low":11653.915,"close":11654.893,"volume":0.0443900004029274},{"timestamp":1742364660000,"open":11654.778,"high":11654.851,"low":11650.539,"close":11651.317,"volume":0.045910000801086426},{"timestamp":1742364720000,"open":11650.807,"high":11651.7,"low":11645.645,"close":11645.645,"volume":0.05150999873876572},{"timestamp":1742364780000,"open":11646.021,"high":11646.021,"low":11636.647,"close":11639.07,"volume":0.05634000152349472},{"timestamp":1742364840000,"open":11639.426,"high":11644.634,"low":11638.983,"close":11643.492,"volume":0.0335099995136261},{"timestamp":1742364900000,"open":11643.3,"high":11650.853,"low":11640.629,"close":11650.472,"volume":0.03589000180363655},{"timestamp":1742364960000,"open":11650.165,"high":11652.597,"low":11643.459,"close":11643.459,"volume":0.030249999836087227},{"timestamp":1742365020000,"open":11643.459,"high":11643.792,"low":11638.415,"close":11639.287,"volume":0.06729000061750412},{"timestamp":1742365080000,"open":11639.44,"high":11641.594,"low":11637.583,"close":11641.042,"volume":0.032919999212026596},{"timestamp":1742365140000,"open":11641.081,"high":11642.41,"low":11637.001,"close":11638.576,"volume":0.0282600000500679},{"timestamp":1742365200000,"open":11638.333,"high":11641.183,"low":11629.061,"close":11629.101,"volume":0.0362199991941452},{"timestamp":1742365260000,"open":11628.858,"high":11638.824,"low":11627.953,"close":11638.306,"volume":0.04904000088572502},{"timestamp":1742365320000,"open":11638.268,"high":11639.366,"low":11634.699,"close":11637.524,"volume":0.04340999945998192},{"timestamp":1742365380000,"open":11637.754,"high":11645.591,"low":11637.568,"close":11644.347,"volume":0.031039999797940254},{"timestamp":1742365440000,"open":11644.226,"high":11645.539,"low":11636.987,"close":11638.435,"volume":0.030889999121427536},{"timestamp":1742365500000,"open":11638.395,"high":11638.444,"low":11630.761,"close":11636.181,"volume":0.03655000030994415},{"timestamp":1742365560000,"open":11636.119,"high":11638.479,"low":11633.251,"close":11637.744,"volume":0.02078999951481819},{"timestamp":1742365620000,"open":11636.771,"high":11639.867,"low":11634.9,"close":11636.157,"volume":0.03596000000834465},{"timestamp":1742365680000,"open":11636.234,"high":11637.154,"low":11633.693,"close":11634.58,"volume":0.035190001130104065},{"timestamp":1742365740000,"open":11634.702,"high":11635.126,"low":11631.033,"close":11633.541,"volume":0.05855000019073486},{"timestamp":1742365800000,"open":11633.266,"high":11634.045,"low":11628.984,"close":11631.167,"volume":0.040619999170303345},{"timestamp":1742365860000,"open":11631.129,"high":11631.49,"low":11627.333,"close":11628.271,"volume":0.047680001705884933},{"timestamp":1742365920000,"open":11628.271,"high":11631.775,"low":11626.22,"close":11631.449,"volume":0.04318999871611595},{"timestamp":1742365980000,"open":11631.371,"high":11632.536,"low":11628.377,"close":11628.911,"volume":0.03036000020802021},{"timestamp":1742366040000,"open":11628.79,"high":11629.294,"low":11625.61,"close":11626.125,"volume":0.027370000258088112},{"timestamp":1742366100000,"open":11625.742,"high":11632.198,"low":11625.283,"close":11632.198,"volume":0.042479999363422394},{"timestamp":1742366160000,"open":11632.61,"high":11634.362,"low":11630.69,"close":11632.137,"volume":0.03058999963104725},{"timestamp":1742366220000,"open":11631.946,"high":11631.946,"low":11628.643,"close":11629.393,"volume":0.030139999464154243},{"timestamp":1742366280000,"open":11629.607,"high":11637.649,"low":11629.224,"close":11637.236,"volume":0.02921999990940094},{"timestamp":1742366340000,"open":11637.236,"high":11639.219,"low":11637.054,"close":11637.755,"volume":0.019850000739097595},{"timestamp":1742366400000,"open":11637.755,"high":11642.596,"low":11637.755,"close":11639.51,"volume":0.020400000736117363},{"timestamp":1742366460000,"open":11640.171,"high":11640.372,"low":11637.047,"close":11638.905,"volume":0.023590000346302986},{"timestamp":1742366520000,"open":11639.021,"high":11642.06,"low":11637.43,"close":11641.109,"volume":0.026559999212622643},{"timestamp":1742366580000,"open":11641.109,"high":11645.535,"low":11639.82,"close":11645.535,"volume":0.028449999168515205},{"timestamp":1742366640000,"open":11645.42,"high":11647.885,"low":11644.343,"close":11646.661,"volume":0.03691000118851662},{"timestamp":1742366700000,"open":11646.448,"high":11653.227,"low":11645.712,"close":11650.595,"volume":0.07480999827384949},{"timestamp":1742366760000,"open":11650.595,"high":11651.246,"low":11646.652,"close":11646.728,"volume":0.08910000324249268},{"timestamp":1742366820000,"open":11646.805,"high":11649.55,"low":11646.642,"close":11646.762,"volume":0.051830001175403595},{"timestamp":1742366880000,"open":11647.134,"high":11649.251,"low":11644.371,"close":11645.913,"volume":0.04236999899148941},{"timestamp":1742366940000,"open":11646.066,"high":11646.934,"low":11644.355,"close":11644.995,"volume":0.04396999999880791},{"timestamp":1742367000000,"open":11645.025,"high":11646.607,"low":11643.124,"close":11644.694,"volume":0.035670001059770584},{"timestamp":1742367060000,"open":11644.77,"high":11647.049,"low":11644.355,"close":11646.634,"volume":0.03872000053524971},{"timestamp":1742367120000,"open":11646.903,"high":11648.871,"low":11645.75,"close":11647.851,"volume":0.025140000507235527},{"timestamp":1742367180000,"open":11647.927,"high":11653.718,"low":11647.715,"close":11652.075,"volume":0.0822099968791008},{"timestamp":1742367240000,"open":11651.654,"high":11654.274,"low":11651.088,"close":11653.42,"volume":0.08784999698400497},{"timestamp":1742367300000,"open":11653.176,"high":11653.342,"low":11649.714,"close":11650.588,"volume":0.07350999861955643},{"timestamp":1742367360000,"open":11650.587,"high":11661.335,"low":11648.924,"close":11660.722,"volume":0.1052199974656105},{"timestamp":1742367420000,"open":11660.991,"high":11665.814,"low":11660.147,"close":11662.572,"volume":0.08787000179290771},{"timestamp":1742367480000,"open":11662.648,"high":11662.83,"low":11658.125,"close":11660.222,"volume":0.044210001826286316},{"timestamp":1742367540000,"open":11660.496,"high":11664.556,"low":11657.184,"close":11663.226,"volume":0.038600001484155655},{"timestamp":1742367600000,"open":11663.401,"high":11663.92,"low":11659.94,"close":11661.209,"volume":0.026890000328421593},{"timestamp":1742367660000,"open":11661.21,"high":11663.987,"low":11659.566,"close":11663.987,"volume":0.02589000016450882},{"timestamp":1742367720000,"open":11663.987,"high":11667.348,"low":11662.207,"close":11666.371,"volume":0.01964000053703785},{"timestamp":1742367780000,"open":11666.524,"high":11666.576,"low":11660.708,"close":11662.206,"volume":0.026089999824762344},{"timestamp":1742367840000,"open":11662.206,"high":11663.088,"low":11657.641,"close":11657.923,"volume":0.030980000272393227},{"timestamp":1742367900000,"open":11657.672,"high":11658.663,"low":11656.851,"close":11657.136,"volume":0.017400000244379044},{"timestamp":1742367960000,"open":11656.801,"high":11659.2,"low":11656.338,"close":11658.288,"volume":0.022539999336004257},{"timestamp":1742368020000,"open":11658.403,"high":11661.804,"low":11657.819,"close":11660.078,"volume":0.026799999177455902},{"timestamp":1742368080000,"open":11660.078,"high":11666.302,"low":11659.239,"close":11666.074,"volume":0.021779999136924744},{"timestamp":1742368140000,"open":11666.075,"high":11671.796,"low":11665.124,"close":11671.337,"volume":0.02167000062763691},{"timestamp":1742368200000,"open":11671.107,"high":11672.408,"low":11667.993,"close":11670.539,"volume":0.026559999212622643},{"timestamp":1742368260000,"open":11670.538,"high":11672.325,"low":11669.718,"close":11670.551,"volume":0.017820000648498535},{"timestamp":1742368320000,"open":11670.436,"high":11671.27,"low":11665.617,"close":11665.656,"volume":0.014569999650120735},{"timestamp":1742368380000,"open":11665.31,"high":11669.27,"low":11665.255,"close":11665.824,"volume":0.018890000879764557},{"timestamp":1742368440000,"open":11666.119,"high":11668.025,"low":11664.769,"close":11667.308,"volume":0.027130000293254852},{"timestamp":1742368500000,"open":11667.117,"high":11672.999,"low":11664.81,"close":11669.884,"volume":0.016839999705553055},{"timestamp":1742368560000,"open":11669.883,"high":11671.793,"low":11669.267,"close":11670.156,"volume":0.02792000025510788},{"timestamp":1742368620000,"open":11670.117,"high":11670.626,"low":11667.887,"close":11669.652,"volume":0.02355000004172325},{"timestamp":1742368680000,"open":11669.641,"high":11676.168,"low":11669.641,"close":11674.117,"volume":0.017090000212192535},{"timestamp":1742368740000,"open":11674.04,"high":11674.589,"low":11672.22,"close":11673.825,"volume":0.01775999926030636},{"timestamp":1742368800000,"open":11673.402,"high":11674.944,"low":11668.061,"close":11669.105,"volume":0.03223999962210655},{"timestamp":1742368860000,"open":11669.604,"high":11672.461,"low":11667.947,"close":11671.201,"volume":0.0356299988925457},{"timestamp":1742368920000,"open":11671.315,"high":11671.581,"low":11666.554,"close":11668.117,"volume":0.014410000294446945},{"timestamp":1742368980000,"open":11667.975,"high":11671.891,"low":11666.565,"close":11666.778,"volume":0.015890000388026237},{"timestamp":1742369040000,"open":11666.855,"high":11675.918,"low":11666.855,"close":11675.284,"volume":0.0147299999371171},{"timestamp":1742369100000,"open":11675.322,"high":11678.373,"low":11674.556,"close":11677.61,"volume":0.014399999752640724},{"timestamp":1742369160000,"open":11678.352,"high":11680.05,"low":11677.007,"close":11678.813,"volume":0.027089999988675117},{"timestamp":1742369220000,"open":11678.737,"high":11681.33,"low":11678.21,"close":11681.301,"volume":0.017170000821352005},{"timestamp":1742369280000,"open":11681.24,"high":11682.008,"low":11677.83,"close":11678.613,"volume":0.022439999505877495},{"timestamp":1742369340000,"open":11678.728,"high":11681.557,"low":11678.433,"close":11678.637,"volume":0.020910000428557396},{"timestamp":1742369400000,"open":11678.597,"high":11689.015,"low":11678.49,"close":11685.957,"volume":0.029030000790953636},{"timestamp":1742369460000,"open":11687.034,"high":11692.223,"low":11687.034,"close":11691.67,"volume":0.021290000528097153},{"timestamp":1742369520000,"open":11691.747,"high":11697.127,"low":11690.651,"close":11696.703,"volume":0.021880000829696655},{"timestamp":1742369580000,"open":11696.779,"high":11706.354,"low":11696.75,"close":11706.354,"volume":0.020020000636577606},{"timestamp":1742369640000,"open":11706.353,"high":11714.683,"low":11705.49,"close":11712.074,"volume":0.02247999981045723},{"timestamp":1742369700000,"open":11711.856,"high":11718.097,"low":11711.856,"close":11715.982,"volume":0.01978999935090542},{"timestamp":1742369760000,"open":11715.867,"high":11722.613,"low":11714.574,"close":11722.416,"volume":0.018859999254345894},{"timestamp":1742369820000,"open":11722.605,"high":11730.61,"low":11722.123,"close":11727.853,"volume":0.061089999973773956},{"timestamp":1742369880000,"open":11727.852,"high":11731.582,"low":11717.446,"close":11717.538,"volume":0.06089000031352043},{"timestamp":1742369940000,"open":11717.771,"high":11719.041,"low":11710.037,"close":11717.754,"volume":0.05087999999523163},{"timestamp":1742370000000,"open":11717.753,"high":11719.507,"low":11713.282,"close":11714.989,"volume":0.040539998561143875},{"timestamp":1742370060000,"open":11714.343,"high":11717.292,"low":11705.443,"close":11709.509,"volume":0.05063999816775322},{"timestamp":1742370120000,"open":11709.585,"high":11720.971,"low":11707.602,"close":11720.832,"volume":0.04569999873638153},{"timestamp":1742370180000,"open":11719.739,"high":11727.823,"low":11719.283,"close":11725.295,"volume":0.05265999957919121},{"timestamp":1742370240000,"open":11726.298,"high":11730.075,"low":11723.539,"close":11723.539,"volume":0.04084999859333038},{"timestamp":1742370300000,"open":11723.372,"high":11727.052,"low":11719.486,"close":11721.475,"volume":0.04981999844312668},{"timestamp":1742370360000,"open":11721.407,"high":11725.787,"low":11719.29,"close":11723.755,"volume":0.0343099981546402},{"timestamp":1742370420000,"open":11723.87,"high":11728.265,"low":11718.345,"close":11721.05,"volume":0.03246999904513359},{"timestamp":1742370480000,"open":11721.172,"high":11725.956,"low":11718.122,"close":11718.486,"volume":0.04104999825358391},{"timestamp":1742370540000,"open":11718.486,"high":11718.486,"low":11711.081,"close":11711.081,"volume":0.028030000627040863},{"timestamp":1742370600000,"open":11710.63,"high":11712.417,"low":11707.503,"close":11709.33,"volume":0.07398000359535217},{"timestamp":1742370660000,"open":11708.827,"high":11708.827,"low":11700.035,"close":11700.035,"volume":0.04100999981164932},{"timestamp":1742370720000,"open":11699.641,"high":11701.636,"low":11694.01,"close":11694.964,"volume":0.05291000008583069},{"timestamp":1742370780000,"open":11694.924,"high":11696.713,"low":11686.034,"close":11693.056,"volume":0.09900999814271927},{"timestamp":1742370840000,"open":11693.095,"high":11695.998,"low":11690.954,"close":11692.036,"volume":0.04332000017166138},{"timestamp":1742370900000,"open":11692.036,"high":11693.515,"low":11681.903,"close":11683.695,"volume":0.029670000076293945},{"timestamp":1742370960000,"open":11683.27,"high":11685.045,"low":11679.738,"close":11685.009,"volume":0.05511999875307083},{"timestamp":1742371020000,"open":11684.932,"high":11688.957,"low":11684.595,"close":11686.612,"volume":0.04177999868988991},{"timestamp":1742371080000,"open":11686.971,"high":11692.748,"low":11686.63,"close":11688.475,"volume":0.09752000123262405},{"timestamp":1742371140000,"open":11688.445,"high":11690.197,"low":11682.631,"close":11682.785,"volume":0.08720999956130981},{"timestamp":1742371200000,"open":11682.619,"high":11683.134,"low":11675.889,"close":11679.502,"volume":0.06966999918222427},{"timestamp":1742371260000,"open":11679.502,"high":11683.147,"low":11676.318,"close":11676.421,"volume":0.07523000240325928},{"timestamp":1742371320000,"open":11676.422,"high":11676.422,"low":11672.006,"close":11672.59,"volume":0.07451999932527542},{"timestamp":1742371380000,"open":11672.59,"high":11673.62,"low":11668.641,"close":11671.578,"volume":0.05781000107526779},{"timestamp":1742371440000,"open":11671.303,"high":11677.594,"low":11668.757,"close":11676.567,"volume":0.0762299969792366},{"timestamp":1742371500000,"open":11676.528,"high":11678.644,"low":11670.589,"close":11670.893,"volume":0.06167000159621239},{"timestamp":1742371560000,"open":11670.712,"high":11674.548,"low":11670.712,"close":11671.769,"volume":0.04788000136613846},{"timestamp":1742371620000,"open":11671.739,"high":11676.233,"low":11670.956,"close":11674.297,"volume":0.025520000606775284},{"timestamp":1742371680000,"open":11674.297,"high":11676.27,"low":11672.149,"close":11672.241,"volume":0.04032000154256821},{"timestamp":1742371740000,"open":11672.24,"high":11679.286,"low":11671.415,"close":11672.948,"volume":0.04027000069618225},{"timestamp":1742371800000,"open":11672.948,"high":11673.41,"low":11667.854,"close":11668.777,"volume":0.04275999963283539},{"timestamp":1742371860000,"open":11668.739,"high":11674.278,"low":11667.983,"close":11671.255,"volume":0.04465999826788902},{"timestamp":1742371920000,"open":11671.178,"high":11673.449,"low":11669.081,"close":11671.068,"volume":0.055640000849962234},{"timestamp":1742371980000,"open":11671.03,"high":11674.916,"low":11670.4,"close":11673.9,"volume":0.040950000286102295},{"timestamp":1742372040000,"open":11673.681,"high":11674.248,"low":11671.786,"close":11672.104,"volume":0.038279999047517776},{"timestamp":1742372100000,"open":11672.372,"high":11679.152,"low":11671.207,"close":11677.869,"volume":0.039340000599622726},{"timestamp":1742372160000,"open":11677.357,"high":11677.875,"low":11673.373,"close":11675.369,"volume":0.04055999964475632},{"timestamp":1742372220000,"open":11675.211,"high":11676.377,"low":11673.036,"close":11674.796,"volume":0.030260000377893448},{"timestamp":1742372280000,"open":11674.989,"high":11679.704,"low":11674.751,"close":11679.374,"volume":0.039900001138448715},{"timestamp":1742372340000,"open":11679.604,"high":11681.243,"low":11677.414,"close":11680.138,"volume":0.03441999852657318},{"timestamp":1742372400000,"open":11679.906,"high":11681.7,"low":11676.337,"close":11676.926,"volume":0.036329999566078186},{"timestamp":1742372460000,"open":11676.772,"high":11678.885,"low":11673.746,"close":11674.977,"volume":0.025469999760389328},{"timestamp":1742372520000,"open":11675.131,"high":11678.078,"low":11672.148,"close":11672.148,"volume":0.036970000714063644},{"timestamp":1742372580000,"open":11672.121,"high":11673.085,"low":11667.395,"close":11667.627,"volume":0.03773999959230423},{"timestamp":1742372640000,"open":11667.512,"high":11667.618,"low":11662.684,"close":11662.733,"volume":0.05874999985098839},{"timestamp":1742372700000,"open":11662.696,"high":11666.457,"low":11662.542,"close":11666.457,"volume":0.0532200001180172},{"timestamp":1742372760000,"open":11666.456,"high":11667.479,"low":11660.923,"close":11661.481,"volume":0.059059999883174896},{"timestamp":1742372820000,"open":11661.481,"high":11664.586,"low":11658.362,"close":11660.69,"volume":0.07524999976158142},{"timestamp":1742372880000,"open":11659.971,"high":11664.186,"low":11659.894,"close":11663.798,"volume":0.03359999880194664},{"timestamp":1742372940000,"open":11663.721,"high":11663.946,"low":11659.487,"close":11660.641,"volume":0.028219999745488167},{"timestamp":1742373000000,"open":11660.706,"high":11661.541,"low":11656.137,"close":11656.961,"volume":0.05787000060081482},{"timestamp":1742373060000,"open":11656.961,"high":11659.955,"low":11655.032,"close":11659.351,"volume":0.06691999733448029},{"timestamp":1742373120000,"open":11659.505,"high":11663.809,"low":11659.39,"close":11660.091,"volume":0.08105000108480453},{"timestamp":1742373180000,"open":11660.091,"high":11662.182,"low":11657.189,"close":11657.189,"volume":0.04422000050544739},{"timestamp":1742373240000,"open":11656.766,"high":11657.553,"low":11654.976,"close":11655.483,"volume":0.038440000265836716},{"timestamp":1742373300000,"open":11655.482,"high":11660.667,"low":11654.584,"close":11656.255,"volume":0.04755999892950058},{"timestamp":1742373360000,"open":11656.254,"high":11656.37,"low":11651.797,"close":11651.798,"volume":0.030400000512599945},{"timestamp":1742373420000,"open":11651.798,"high":11653.167,"low":11650.087,"close":11652.735,"volume":0.03237000107765198},{"timestamp":1742373480000,"open":11652.735,"high":11654.619,"low":11647.838,"close":11650.554,"volume":0.03435000032186508},{"timestamp":1742373540000,"open":11650.554,"high":11651.435,"low":11645.193,"close":11651.281,"volume":0.05217999964952469},{"timestamp":1742373600000,"open":11651.666,"high":11658.055,"low":11651.665,"close":11656.761,"volume":0.03130999952554703},{"timestamp":1742373660000,"open":11656.761,"high":11656.761,"low":11652.546,"close":11653.589,"volume":0.02126999944448471},{"timestamp":1742373720000,"open":11653.771,"high":11657.249,"low":11651.669,"close":11652.986,"volume":0.02247999981045723},{"timestamp":1742373780000,"open":11652.684,"high":11653.599,"low":11648.085,"close":11648.751,"volume":0.02094000019133091},{"timestamp":1742373840000,"open":11648.366,"high":11651.289,"low":11645.029,"close":11648.722,"volume":0.019950000569224358},{"timestamp":1742373900000,"open":11649.171,"high":11654.309,"low":11649.171,"close":11652.981,"volume":0.023019999265670776},{"timestamp":1742373960000,"open":11652.905,"high":11655.104,"low":11650.66,"close":11654.719,"volume":0.04042999818921089},{"timestamp":1742374020000,"open":11654.681,"high":11658.281,"low":11654.343,"close":11655.371,"volume":0.03173999860882759},{"timestamp":1742374080000,"open":11655.294,"high":11657.542,"low":11653.271,"close":11653.617,"volume":0.03466000035405159},{"timestamp":1742374140000,"open":11653.413,"high":11658.163,"low":11653.112,"close":11658.163,"volume":0.03200000151991844},{"timestamp":1742374200000,"open":11658.162,"high":11660.555,"low":11656.149,"close":11660.23,"volume":0.048009999096393585},{"timestamp":1742374260000,"open":11660.231,"high":11660.482,"low":11656.358,"close":11659.403,"volume":0.03627000004053116},{"timestamp":1742374320000,"open":11659.018,"high":11660.081,"low":11656.054,"close":11658.061,"volume":0.02549000084400177},{"timestamp":1742374380000,"open":11658.061,"high":11659.137,"low":11655.937,"close":11657.871,"volume":0.024480000138282776},{"timestamp":1742374440000,"open":11657.679,"high":11658.836,"low":11651.719,"close":11652.505,"volume":0.016209999099373817},{"timestamp":1742374500000,"open":11652.12,"high":11656.29,"low":11651.727,"close":11655.135,"volume":0.030810000374913216},{"timestamp":1742374560000,"open":11654.744,"high":11654.911,"low":11650.853,"close":11651.787,"volume":0.04918000102043152},{"timestamp":1742374620000,"open":11651.748,"high":11657.339,"low":11651.432,"close":11657.339,"volume":0.03703000023961067},{"timestamp":1742374680000,"open":11657.532,"high":11657.609,"low":11650.288,"close":11650.905,"volume":0.026030000299215317},{"timestamp":1742374740000,"open":11650.866,"high":11652.176,"low":11645.08,"close":11646.387,"volume":0.03002999909222126},{"timestamp":1742374800000,"open":11646.387,"high":11657.821,"low":11644.585,"close":11657.706,"volume":0.03167000040411949},{"timestamp":1742374860000,"open":11657.668,"high":11658.135,"low":11651.241,"close":11652.688,"volume":0.036559998989105225},{"timestamp":1742374920000,"open":11652.687,"high":11657.334,"low":11651.329,"close":11654.512,"volume":0.026809999719262123},{"timestamp":1742374980000,"open":11654.694,"high":11658.317,"low":11654.679,"close":11657.701,"volume":0.03426999971270561},{"timestamp":1742375040000,"open":11657.624,"high":11661.864,"low":11653.97,"close":11655.511,"volume":0.055080000311136246},{"timestamp":1742375100000,"open":11655.51,"high":11657.79,"low":11651.1,"close":11656.52,"volume":0.042169999331235886},{"timestamp":1742375160000,"open":11656.713,"high":11663.679,"low":11655.789,"close":11661.091,"volume":0.03285999968647957},{"timestamp":1742375220000,"open":11660.454,"high":11662.734,"low":11658.916,"close":11658.916,"volume":0.03130999952554703},{"timestamp":1742375280000,"open":11658.917,"high":11664.227,"low":11658.601,"close":11663.739,"volume":0.023919999599456787},{"timestamp":1742375340000,"open":11663.74,"high":11663.982,"low":11659.848,"close":11660.622,"volume":0.02143999934196472},{"timestamp":1742375400000,"open":11660.302,"high":11661.263,"low":11656.463,"close":11657.358,"volume":0.025280000641942024},{"timestamp":1742375460000,"open":11657.32,"high":11660.338,"low":11656.088,"close":11657.265,"volume":0.02727999910712242},{"timestamp":1742375520000,"open":11657.151,"high":11660.435,"low":11656.376,"close":11657.076,"volume":0.026660000905394554},{"timestamp":1742375580000,"open":11657.379,"high":11663.334,"low":11657.186,"close":11662.971,"volume":0.022940000519156456},{"timestamp":1742375640000,"open":11662.817,"high":11664.102,"low":11660.589,"close":11663.366,"volume":0.024000000208616257},{"timestamp":1742375700000,"open":11663.519,"high":11665.973,"low":11662.516,"close":11662.667,"volume":0.027639999985694885},{"timestamp":1742375760000,"open":11662.591,"high":11666.089,"low":11662.591,"close":11663.745,"volume":0.030309999361634254},{"timestamp":1742375820000,"open":11663.938,"high":11663.938,"low":11659.51,"close":11661.12,"volume":0.025189999490976334},{"timestamp":1742375880000,"open":11661.12,"high":11663.505,"low":11660.618,"close":11662.954,"volume":0.02159000001847744},{"timestamp":1742375940000,"open":11662.722,"high":11666.799,"low":11662.53,"close":11663.795,"volume":0.028680000454187393},{"timestamp":1742376000000,"open":11663.466,"high":11668.009,"low":11662.438,"close":11667.153,"volume":0.02889999933540821},{"timestamp":1742376060000,"open":11667.192,"high":11667.192,"low":11659.969,"close":11660.589,"volume":0.03443000093102455},{"timestamp":1742376120000,"open":11660.589,"high":11664.522,"low":11660.473,"close":11664.521,"volume":0.02078999951481819},{"timestamp":1742376180000,"open":11664.561,"high":11666.328,"low":11663.39,"close":11664.005,"volume":0.041760001331567764},{"timestamp":1742376240000,"open":11663.966,"high":11664.115,"low":11660.292,"close":11662.769,"volume":0.034170001745224},{"timestamp":1742376300000,"open":11662.731,"high":11663.354,"low":11657.786,"close":11659.334,"volume":0.03646999970078468},{"timestamp":1742376360000,"open":11659.335,"high":11659.556,"low":11655.346,"close":11655.654,"volume":0.029969999566674232},{"timestamp":1742376420000,"open":11655.808,"high":11657.934,"low":11655.5,"close":11656.348,"volume":0.030400000512599945},{"timestamp":1742376480000,"open":11656.194,"high":11656.364,"low":11654.609,"close":11656.006,"volume":0.020800000056624413},{"timestamp":1742376540000,"open":11656.007,"high":11656.416,"low":11642.504,"close":11645.719,"volume":0.019060000777244568},{"timestamp":1742376600000,"open":11645.931,"high":11646.417,"low":11643.154,"close":11644.356,"volume":0.026639999821782112},{"timestamp":1742376660000,"open":11644.355,"high":11645.89,"low":11642.437,"close":11643.829,"volume":0.02459000051021576},{"timestamp":1742376720000,"open":11643.597,"high":11643.65,"low":11640.287,"close":11642.293,"volume":0.030939999967813492},{"timestamp":1742376780000,"open":11641.975,"high":11642.138,"low":11639.485,"close":11641.528,"volume":0.039570000022649765},{"timestamp":1742376840000,"open":11641.363,"high":11647.07,"low":11641.363,"close":11644.37,"volume":0.044759999960660934},{"timestamp":1742376900000,"open":11644.37,"high":11647.498,"low":11643.102,"close":11647.46,"volume":0.03691000118851662},{"timestamp":1742376960000,"open":11647.421,"high":11648.852,"low":11645.609,"close":11646.343,"volume":0.03579000011086464},{"timestamp":1742377020000,"open":11646.1,"high":11647.027,"low":11644.489,"close":11645.522,"volume":0.022269999608397484},{"timestamp":1742377080000,"open":11645.829,"high":11649.955,"low":11644.868,"close":11649.189,"volume":0.0291300006210804},{"timestamp":1742377140000,"open":11649.19,"high":11650.723,"low":11648.364,"close":11649.473,"volume":0.0287299994379282},{"timestamp":1742377200000,"open":11649.472,"high":11651.993,"low":11649.472,"close":11650.622,"volume":0.021449999883770943},{"timestamp":1742377260000,"open":11650.622,"high":11651.701,"low":11648.738,"close":11650.545,"volume":0.030990000814199448},{"timestamp":1742377320000,"open":11650.544,"high":11653.327,"low":11650.544,"close":11653.327,"volume":0.02216999977827072},{"timestamp":1742377380000,"open":11652.982,"high":11654.242,"low":11652.401,"close":11653.077,"volume":0.024730000644922256},{"timestamp":1742377440000,"open":11653.077,"high":11659.119,"low":11653.038,"close":11659.119,"volume":0.025849999859929085},{"timestamp":1742377500000,"open":11658.733,"high":11658.931,"low":11656.23,"close":11657.719,"volume":0.020349999889731407},{"timestamp":1742377560000,"open":11658.104,"high":11658.104,"low":11654.833,"close":11656.671,"volume":0.017999999225139618},{"timestamp":1742377620000,"open":11656.286,"high":11657.078,"low":11652.929,"close":11653.006,"volume":0.02483999915421009},{"timestamp":1742377680000,"open":11653.156,"high":11653.311,"low":11649.172,"close":11651.694,"volume":0.026200000196695328},{"timestamp":1742377740000,"open":11651.617,"high":11653.337,"low":11647.807,"close":11649.058,"volume":0.02590000070631504},{"timestamp":1742377800000,"open":11648.943,"high":11653.585,"low":11648.943,"close":11652.459,"volume":0.018959999084472656},{"timestamp":1742377860000,"open":11651.932,"high":11653.793,"low":11650.611,"close":11652.381,"volume":0.01728999987244606},{"timestamp":1742377920000,"open":11652.381,"high":11653.633,"low":11651.578,"close":11651.924,"volume":0.01655999943614006},{"timestamp":1742377980000,"open":11652.001,"high":11654.118,"low":11650.291,"close":11652.626,"volume":0.03703000023961067},{"timestamp":1742378040000,"open":11652.626,"high":11655.681,"low":11650.003,"close":11655.681,"volume":0.032349999994039536},{"timestamp":1742378100000,"open":11654.912,"high":11656.431,"low":11649.854,"close":11653.163,"volume":0.0384799987077713},{"timestamp":1742378160000,"open":11653.398,"high":11653.705,"low":11648.151,"close":11648.696,"volume":0.024569999426603317},{"timestamp":1742378220000,"open":11648.493,"high":11654.144,"low":11647.994,"close":11653.913,"volume":0.010769999586045742},{"timestamp":1742378280000,"open":11654.58,"high":11655.746,"low":11653.494,"close":11655.654,"volume":0.01209999993443489},{"timestamp":1742378340000,"open":11655.27,"high":11656.732,"low":11654.451,"close":11654.451,"volume":0.00913000013679266},{"timestamp":1742378400000,"open":11653.299,"high":11656.151,"low":11652.602,"close":11654.062,"volume":0.012539999559521675},{"timestamp":1742378460000,"open":11653.87,"high":11658.46,"low":11653.778,"close":11658.344,"volume":0.0086899995803833},{"timestamp":1742378520000,"open":11658.268,"high":11658.417,"low":11654.659,"close":11654.698,"volume":0.009019999764859676},{"timestamp":1742378580000,"open":11654.659,"high":11655.045,"low":11650.332,"close":11650.335,"volume":0.0221599992364645},{"timestamp":1742378640000,"open":11650.258,"high":11653.137,"low":11649.638,"close":11652.364,"volume":0.019269999116659164},{"timestamp":1742378700000,"open":11652.365,"high":11654.057,"low":11650.096,"close":11653.455,"volume":0.01858000084757805},{"timestamp":1742378760000,"open":11653.569,"high":11658.546,"low":11652.493,"close":11658.347,"volume":0.014299999922513962},{"timestamp":1742378820000,"open":11658.348,"high":11660.216,"low":11657.808,"close":11659.395,"volume":0.011819999665021896},{"timestamp":1742378880000,"open":11659.395,"high":11662.973,"low":11658.608,"close":11662.934,"volume":0.015069999732077122},{"timestamp":1742378940000,"open":11662.203,"high":11664.277,"low":11661.272,"close":11662.019,"volume":0.026319999247789383},{"timestamp":1742379000000,"open":11662.057,"high":11664.344,"low":11661.902,"close":11662.793,"volume":0.01867000013589859},{"timestamp":1742379060000,"open":11662.948,"high":11663.645,"low":11661.936,"close":11663.232,"volume":0.017160000279545784},{"timestamp":1742379120000,"open":11663.231,"high":11664.292,"low":11657.93,"close":11658.214,"volume":0.019910000264644623},{"timestamp":1742379180000,"open":11658.328,"high":11662.669,"low":11658.214,"close":11661.996,"volume":0.019519999623298645},{"timestamp":1742379240000,"open":11661.957,"high":11665.064,"low":11661.531,"close":11665.064,"volume":0.02175999991595745},{"timestamp":1742379300000,"open":11665.179,"high":11670.941,"low":11664.808,"close":11670.826,"volume":0.01727999933063984},{"timestamp":1742379360000,"open":11670.941,"high":11675.229,"low":11669.93,"close":11674.391,"volume":0.028310000896453857},{"timestamp":1742379420000,"open":11674.93,"high":11677.239,"low":11674.649,"close":11676.853,"volume":0.0200399998575449},{"timestamp":1742379480000,"open":11676.853,"high":11682.325,"low":11675,"close":11682.248,"volume":0.017179999500513077},{"timestamp":1742379540000,"open":11684.437,"high":11686.474,"low":11683.243,"close":11686.049,"volume":0.019770000129938126},{"timestamp":1742379600000,"open":11686.523,"high":11686.781,"low":11683.825,"close":11685.388,"volume":0.01810000091791153},{"timestamp":1742379660000,"open":11685.376,"high":11685.387,"low":11675.422,"close":11675.576,"volume":0.01981000043451786},{"timestamp":1742379720000,"open":11675.499,"high":11679.606,"low":11674.691,"close":11678.914,"volume":0.020490000024437904},{"timestamp":1742379780000,"open":11678.875,"high":11681.224,"low":11676.57,"close":11680.752,"volume":0.044179998338222504},{"timestamp":1742379840000,"open":11680.751,"high":11686.42,"low":11679.596,"close":11685.27,"volume":0.023099999874830246},{"timestamp":1742379900000,"open":11685.193,"high":11691.323,"low":11684.832,"close":11688.715,"volume":0.014270000159740448},{"timestamp":1742379960000,"open":11686.932,"high":11690.54,"low":11685.765,"close":11689.24,"volume":0.024779999628663063},{"timestamp":1742380020000,"open":11689.163,"high":11693.215,"low":11687.692,"close":11693.055,"volume":0.018769999966025352},{"timestamp":1742380080000,"open":11693.336,"high":11694.33,"low":11691.8,"close":11694.061,"volume":0.017650000751018524},{"timestamp":1742380140000,"open":11694.06,"high":11695.102,"low":11691.645,"close":11692.896,"volume":0.028750000521540642},{"timestamp":1742380200000,"open":11692.923,"high":11702.393,"low":11692.611,"close":11697.032,"volume":0.02727999910712242},{"timestamp":1742380260000,"open":11697.283,"high":11698.581,"low":11690.049,"close":11691.128,"volume":0.03658999875187874},{"timestamp":1742380320000,"open":11691.09,"high":11698.141,"low":11691.09,"close":11695.899,"volume":0.047200001776218414},{"timestamp":1742380380000,"open":11696.106,"high":11698.237,"low":11695.574,"close":11695.728,"volume":0.03671000152826309},{"timestamp":1742380440000,"open":11696.001,"high":11700.162,"low":11695.012,"close":11698.705,"volume":0.04182000085711479},{"timestamp":1742380500000,"open":11698.859,"high":11703.074,"low":11698.127,"close":11702.27,"volume":0.026520000770688057},{"timestamp":1742380560000,"open":11702.347,"high":11705.004,"low":11702.246,"close":11704.306,"volume":0.015270000323653221},{"timestamp":1742380620000,"open":11704.306,"high":11709.146,"low":11704.164,"close":11708.122,"volume":0.019220000132918358},{"timestamp":1742380680000,"open":11707.852,"high":11711.579,"low":11707.29,"close":11709.293,"volume":0.020330000668764114},{"timestamp":1742380740000,"open":11709.828,"high":11712.334,"low":11707.612,"close":11711.492,"volume":0.018610000610351562},{"timestamp":1742380800000,"open":11711.492,"high":11713.913,"low":11710.232,"close":11710.232,"volume":0.03798000141978264},{"timestamp":1742380860000,"open":11710.12,"high":11715.62,"low":11708.868,"close":11715.008,"volume":0.02834000065922737},{"timestamp":1742380920000,"open":11714.673,"high":11715,"low":11711.344,"close":11711.537,"volume":0.026189999654889107},{"timestamp":1742380980000,"open":11711.568,"high":11714.262,"low":11710.524,"close":11714.221,"volume":0.01868000067770481},{"timestamp":1742381040000,"open":11714.336,"high":11725.376,"low":11714.066,"close":11724.943,"volume":0.02490999922156334},{"timestamp":1742381100000,"open":11724.904,"high":11725.141,"low":11714.045,"close":11715.757,"volume":0.02240999974310398},{"timestamp":1742381160000,"open":11715.818,"high":11716.01,"low":11712.33,"close":11714.939,"volume":0.026000000536441803},{"timestamp":1742381220000,"open":11714.9,"high":11716.29,"low":11710.866,"close":11710.982,"volume":0.022929999977350235},{"timestamp":1742381280000,"open":11710.866,"high":11712.297,"low":11707.305,"close":11707.903,"volume":0.02297000028192997},{"timestamp":1742381340000,"open":11707.979,"high":11708.562,"low":11703.129,"close":11704.591,"volume":0.02428000047802925},{"timestamp":1742381400000,"open":11704.745,"high":11706.483,"low":11703.002,"close":11706.483,"volume":0.024490000680088997},{"timestamp":1742381460000,"open":11706.446,"high":11706.56,"low":11703.174,"close":11705.394,"volume":0.02085999958217144},{"timestamp":1742381520000,"open":11705.206,"high":11705.206,"low":11702.784,"close":11704.405,"volume":0.01616000011563301},{"timestamp":1742381580000,"open":11704.019,"high":11704.019,"low":11697.322,"close":11697.779,"volume":0.02402999997138977},{"timestamp":1742381640000,"open":11697.933,"high":11697.933,"low":11694.226,"close":11694.329,"volume":0.017240000888705254},{"timestamp":1742381700000,"open":11694.444,"high":11695.061,"low":11691.162,"close":11691.343,"volume":0.02280000038444996},{"timestamp":1742381760000,"open":11691.343,"high":11695.555,"low":11690.729,"close":11693.02,"volume":0.024399999529123306},{"timestamp":1742381820000,"open":11692.981,"high":11696.02,"low":11692.48,"close":11694.712,"volume":0.01948999986052513},{"timestamp":1742381880000,"open":11694.712,"high":11694.712,"low":11690.632,"close":11691.182,"volume":0.011219999752938747},{"timestamp":1742381940000,"open":11691.182,"high":11692.249,"low":11689.551,"close":11689.914,"volume":0.016200000420212746},{"timestamp":1742382000000,"open":11690.004,"high":11690.005,"low":11685.043,"close":11686.728,"volume":0.009680000133812428},{"timestamp":1742382060000,"open":11686.546,"high":11686.575,"low":11682.885,"close":11684.371,"volume":0.007619999814778566},{"timestamp":1742382120000,"open":11685.138,"high":11687.007,"low":11683.396,"close":11686.64,"volume":0.01568000018596649},{"timestamp":1742382180000,"open":11686.549,"high":11687.118,"low":11682.402,"close":11685.754,"volume":0.02044999971985817},{"timestamp":1742382240000,"open":11685.535,"high":11688.431,"low":11683.899,"close":11688.218,"volume":0.02012000046670437},{"timestamp":1742382300000,"open":11688.399,"high":11688.731,"low":11686.65,"close":11686.912,"volume":0.010350000113248825},{"timestamp":1742382360000,"open":11686.912,"high":11688.887,"low":11685.757,"close":11686.773,"volume":0.014109999872744083},{"timestamp":1742382420000,"open":11686.696,"high":11686.936,"low":11681.83,"close":11682.292,"volume":0.019440000876784325},{"timestamp":1742382480000,"open":11682.855,"high":11682.855,"low":11681.154,"close":11682.529,"volume":0.017570000141859055},{"timestamp":1742382540000,"open":11682.529,"high":11683.585,"low":11681.793,"close":11682.342,"volume":0.012079999782145023},{"timestamp":1742382600000,"open":11682.419,"high":11683.399,"low":11680.575,"close":11681.767,"volume":0.017149999737739563},{"timestamp":1742382660000,"open":11681.679,"high":11681.679,"low":11675.259,"close":11676.286,"volume":0.015799999237060547},{"timestamp":1742382720000,"open":11676.286,"high":11678.578,"low":11675.622,"close":11677.925,"volume":0.01576000079512596},{"timestamp":1742382780000,"open":11677.887,"high":11684.635,"low":11677.035,"close":11682.699,"volume":0.02191000059247017},{"timestamp":1742382840000,"open":11682.852,"high":11686.623,"low":11682.271,"close":11685.945,"volume":0.022989999502897263},{"timestamp":1742382900000,"open":11686.176,"high":11686.176,"low":11684.223,"close":11684.223,"volume":0.018300000578165054},{"timestamp":1742382960000,"open":11682.682,"high":11682.682,"low":11679.588,"close":11680.578,"volume":0.02223999984562397},{"timestamp":1742383020000,"open":11682.272,"high":11683.298,"low":11680.778,"close":11682.502,"volume":0.0170499999076128},{"timestamp":1742383080000,"open":11682.425,"high":11682.904,"low":11679.085,"close":11680.148,"volume":0.015790000557899475},{"timestamp":1742383140000,"open":11680.148,"high":11686.205,"low":11680.106,"close":11686.205,"volume":0.012690000236034393},{"timestamp":1742383200000,"open":11686.051,"high":11687.045,"low":11685.339,"close":11686.164,"volume":0.01042999979108572},{"timestamp":1742383260000,"open":11685.83,"high":11687.664,"low":11684.723,"close":11687.664,"volume":0.00698000006377697},{"timestamp":1742383320000,"open":11687.509,"high":11687.933,"low":11683.78,"close":11685.803,"volume":0.010370000265538692},{"timestamp":1742383380000,"open":11685.615,"high":11685.615,"low":11679.607,"close":11679.684,"volume":0.012790000066161156},{"timestamp":1742383440000,"open":11679.865,"high":11684.341,"low":11679.382,"close":11684.341,"volume":0.009100000374019146},{"timestamp":1742383500000,"open":11684.303,"high":11684.495,"low":11680.54,"close":11682.794,"volume":0.010060000233352184},{"timestamp":1742383560000,"open":11683.098,"high":11684.694,"low":11682.473,"close":11683.495,"volume":0.009309999644756317},{"timestamp":1742383620000,"open":11683.455,"high":11683.873,"low":11680.846,"close":11683.604,"volume":0.013340000063180923},{"timestamp":1742383680000,"open":11683.846,"high":11687.006,"low":11683.782,"close":11686.699,"volume":0.012360000051558018},{"timestamp":1742383740000,"open":11686.737,"high":11687.611,"low":11684.479,"close":11687.418,"volume":0.010830000042915344},{"timestamp":1742383800000,"open":11687.534,"high":11689.563,"low":11685.766,"close":11687.718,"volume":0.013290000148117542},{"timestamp":1742383860000,"open":11687.718,"high":11688.555,"low":11686.43,"close":11687.028,"volume":0.010900000110268593},{"timestamp":1742383920000,"open":11686.952,"high":11687.615,"low":11684.693,"close":11685.347,"volume":0.0059899999760091305},{"timestamp":1742383980000,"open":11685.616,"high":11687.851,"low":11685.384,"close":11685.645,"volume":0.02459999918937683},{"timestamp":1742384040000,"open":11685.684,"high":11686.107,"low":11679.272,"close":11679.824,"volume":0.0215000007301569},{"timestamp":1742384100000,"open":11679.912,"high":11680.054,"low":11670.077,"close":11670.077,"volume":0.033070001751184464},{"timestamp":1742384160000,"open":11670.154,"high":11674.441,"low":11670.024,"close":11674.052,"volume":0.013269999995827675},{"timestamp":1742384220000,"open":11673.898,"high":11674.563,"low":11671.26,"close":11672.243,"volume":0.013530000112950802},{"timestamp":1742384280000,"open":11672.242,"high":11672.546,"low":11667.328,"close":11669.489,"volume":0.010889999568462372},{"timestamp":1742384340000,"open":11669.566,"high":11674.106,"low":11669.297,"close":11672.969,"volume":0.010739999823272228},{"timestamp":1742384400000,"open":11672.968,"high":11675.509,"low":11670.057,"close":11674.911,"volume":0.008899999782443047},{"timestamp":1742384460000,"open":11674.872,"high":11675.072,"low":11668.379,"close":11669.964,"volume":0.00913000013679266},{"timestamp":1742384520000,"open":11670.233,"high":11670.348,"low":11667.593,"close":11667.844,"volume":0.012260000221431255},{"timestamp":1742384580000,"open":11668.483,"high":11668.762,"low":11664.82,"close":11666.243,"volume":0.013290000148117542},{"timestamp":1742384640000,"open":11666.456,"high":11668.717,"low":11662.224,"close":11665.154,"volume":0.010780000127851963},{"timestamp":1742384700000,"open":11665.691,"high":11666.584,"low":11662.758,"close":11662.759,"volume":0.011130000464618206},{"timestamp":1742384760000,"open":11662.527,"high":11666.57,"low":11662.121,"close":11666.57,"volume":0.010329999960958958},{"timestamp":1742384820000,"open":11666.448,"high":11667.178,"low":11664.016,"close":11665.363,"volume":0.0083600003272295},{"timestamp":1742384880000,"open":11665.133,"high":11669.155,"low":11664.678,"close":11669.05,"volume":0.009549999609589577},{"timestamp":1742384940000,"open":11669.078,"high":11670.193,"low":11667.378,"close":11668.021,"volume":0.009039999917149544},{"timestamp":1742385000000,"open":11667.944,"high":11670.192,"low":11664.411,"close":11665.652,"volume":0.0094200000166893},{"timestamp":1742385060000,"open":11665.986,"high":11665.986,"low":11659.998,"close":11661.148,"volume":0.014630000106990337},{"timestamp":1742385120000,"open":11661.148,"high":11661.689,"low":11656.202,"close":11656.776,"volume":0.01104000024497509},{"timestamp":1742385180000,"open":11658.073,"high":11660.178,"low":11656.805,"close":11659.592,"volume":0.01413000002503395},{"timestamp":1742385240000,"open":11659.469,"high":11663.574,"low":11659.353,"close":11662.007,"volume":0.007420000154525042},{"timestamp":1742385300000,"open":11662.084,"high":11662.364,"low":11656.892,"close":11657.198,"volume":0.00795000046491623},{"timestamp":1742385360000,"open":11657.122,"high":11666.175,"low":11654.489,"close":11660.906,"volume":0.017000000923871994},{"timestamp":1742385420000,"open":11660.907,"high":11663.402,"low":11654.011,"close":11655.07,"volume":0.033799998462200165},{"timestamp":1742385480000,"open":11655.071,"high":11660.278,"low":11655.071,"close":11658.731,"volume":0.016690000891685486},{"timestamp":1742385540000,"open":11659.005,"high":11659.514,"low":11657.52,"close":11659.5,"volume":0.007969999685883522},{"timestamp":1742385600000,"open":11659.258,"high":11662.081,"low":11658.128,"close":11660.053,"volume":0.03658000007271767},{"timestamp":1742385660000,"open":11660.398,"high":11666.24,"low":11660.318,"close":11666.186,"volume":0.029580000787973404},{"timestamp":1742385720000,"open":11666.186,"high":11666.979,"low":11663.911,"close":11664.411,"volume":0.028219999745488167},{"timestamp":1742385780000,"open":11665.183,"high":11667.101,"low":11665.092,"close":11665.954,"volume":0.018689999356865883},{"timestamp":1742385840000,"open":11665.839,"high":11666.365,"low":11662.67,"close":11662.67,"volume":0.016109999269247055},{"timestamp":1742385900000,"open":11662.64,"high":11664.482,"low":11661.159,"close":11661.573,"volume":0.013240000233054161},{"timestamp":1742385960000,"open":11661.543,"high":11665.593,"low":11660.533,"close":11665.04,"volume":0.01131999958306551},{"timestamp":1742386020000,"open":11664.81,"high":11667.458,"low":11663.976,"close":11664.053,"volume":0.016259999945759773},{"timestamp":1742386080000,"open":11663.745,"high":11665.503,"low":11660.595,"close":11661.207,"volume":0.030330000445246696},{"timestamp":1742386140000,"open":11661.131,"high":11664.169,"low":11659.52,"close":11660.122,"volume":0.046140000224113464},{"timestamp":1742386200000,"open":11660.25,"high":11667.13,"low":11660.25,"close":11664.347,"volume":0.03499000146985054},{"timestamp":1742386260000,"open":11664.462,"high":11664.94,"low":11660.651,"close":11662.859,"volume":0.02157999947667122},{"timestamp":1742386320000,"open":11663.013,"high":11665.125,"low":11659.843,"close":11662.724,"volume":0.031150000169873238},{"timestamp":1742386380000,"open":11662.855,"high":11667.553,"low":11662.764,"close":11667.299,"volume":0.010870000347495079},{"timestamp":1742386440000,"open":11667.096,"high":11669.477,"low":11663.555,"close":11668.749,"volume":0.027380000799894333},{"timestamp":1742386500000,"open":11668.557,"high":11670.787,"low":11664.785,"close":11670.787,"volume":0.028829999268054962},{"timestamp":1742386560000,"open":11670.75,"high":11671.616,"low":11669.234,"close":11670.745,"volume":0.02459999918937683},{"timestamp":1742386620000,"open":11670.553,"high":11670.956,"low":11668.355,"close":11670.113,"volume":0.03847000002861023},{"timestamp":1742386680000,"open":11670.267,"high":11672.677,"low":11670.267,"close":11672.216,"volume":0.022849999368190765},{"timestamp":1742386740000,"open":11672.217,"high":11672.294,"low":11666.352,"close":11668.5,"volume":0.03255999833345413},{"timestamp":1742386800000,"open":11669.379,"high":11670.688,"low":11660.909,"close":11661.106,"volume":0.04544999822974205},{"timestamp":1742386860000,"open":11660.832,"high":11665.443,"low":11660.303,"close":11665.289,"volume":0.05322999879717827},{"timestamp":1742386920000,"open":11665.443,"high":11665.662,"low":11661.675,"close":11663.27,"volume":0.039980001747608185},{"timestamp":1742386980000,"open":11663.23,"high":11664.76,"low":11658.882,"close":11660.82,"volume":0.021069999784231186},{"timestamp":1742387040000,"open":11660.628,"high":11664.22,"low":11659.373,"close":11660.781,"volume":0.03279000148177147},{"timestamp":1742387100000,"open":11660.894,"high":11666.19,"low":11659.719,"close":11665.922,"volume":0.023399999365210533},{"timestamp":1742387160000,"open":11665.731,"high":11667.232,"low":11660.185,"close":11664.925,"volume":0.036959998309612274},{"timestamp":1742387220000,"open":11664.014,"high":11667.02,"low":11660.94,"close":11663.02,"volume":0.039069999009370804},{"timestamp":1742387280000,"open":11663.02,"high":11665.799,"low":11662.75,"close":11663.114,"volume":0.04360999912023544},{"timestamp":1742387340000,"open":11663.144,"high":11663.689,"low":11659.272,"close":11660.362,"volume":0.03334999829530716},{"timestamp":1742387400000,"open":11660.439,"high":11665.119,"low":11657.359,"close":11659.077,"volume":0.053279999643564224},{"timestamp":1742387460000,"open":11659.078,"high":11662.475,"low":11658.331,"close":11662.36,"volume":0.023730000481009483},{"timestamp":1742387520000,"open":11662.33,"high":11666.361,"low":11661.857,"close":11664.064,"volume":0.017799999564886093},{"timestamp":1742387580000,"open":11664.409,"high":11665.064,"low":11660.212,"close":11661.068,"volume":0.021689999848604202},{"timestamp":1742387640000,"open":11660.991,"high":11665.227,"low":11660.931,"close":11664.675,"volume":0.03212999925017357},{"timestamp":1742387700000,"open":11664.646,"high":11665.303,"low":11662.88,"close":11665.126,"volume":0.035339999943971634},{"timestamp":1742387760000,"open":11665.127,"high":11667.205,"low":11664.843,"close":11666.071,"volume":0.017740000039339066},{"timestamp":1742387820000,"open":11666.071,"high":11666.461,"low":11664.614,"close":11666.461,"volume":0.022439999505877495},{"timestamp":1742387880000,"open":11666.422,"high":11668.926,"low":11666.422,"close":11668.908,"volume":0.026359999552369118},{"timestamp":1742387940000,"open":11669.074,"high":11670.387,"low":11668.149,"close":11668.189,"volume":0.023099999874830246},{"timestamp":1742388000000,"open":11668.189,"high":11668.189,"low":11659.889,"close":11663.054,"volume":0.03235999867320061},{"timestamp":1742388060000,"open":11662.863,"high":11665.76,"low":11661.622,"close":11662.434,"volume":0.02370999939739704},{"timestamp":1742388120000,"open":11662.241,"high":11662.242,"low":11659.679,"close":11660.947,"volume":0.030239999294281006},{"timestamp":1742388180000,"open":11660.755,"high":11662.123,"low":11660.093,"close":11661.651,"volume":0.030330000445246696},{"timestamp":1742388240000,"open":11661.681,"high":11664.148,"low":11660.296,"close":11662.004,"volume":0.03895999863743782},{"timestamp":1742388300000,"open":11662.004,"high":11667.044,"low":11661.528,"close":11665.969,"volume":0.030619999393820763},{"timestamp":1742388360000,"open":11666.008,"high":11671.352,"low":11666.008,"close":11670.661,"volume":0.031690001487731934},{"timestamp":1742388420000,"open":11670.738,"high":11672.4,"low":11666.406,"close":11667.057,"volume":0.03678999841213226},{"timestamp":1742388480000,"open":11667.211,"high":11667.211,"low":11661.917,"close":11662.498,"volume":0.040139999240636826},{"timestamp":1742388540000,"open":11662.575,"high":11664.713,"low":11660.757,"close":11663.739,"volume":0.025790000334382057},{"timestamp":1742388600000,"open":11663.701,"high":11663.944,"low":11660.619,"close":11661.149,"volume":0.04284000024199486},{"timestamp":1742388660000,"open":11661.08,"high":11661.414,"low":11658.775,"close":11661.357,"volume":0.021290000528097153},{"timestamp":1742388720000,"open":11661.101,"high":11663.143,"low":11659.933,"close":11661.166,"volume":0.023000000044703484},{"timestamp":1742388780000,"open":11661.197,"high":11661.893,"low":11659.274,"close":11660.595,"volume":0.017880000174045563},{"timestamp":1742388840000,"open":11659.986,"high":11661.097,"low":11658.001,"close":11658.062,"volume":0.02857000008225441},{"timestamp":1742388900000,"open":11658.306,"high":11664.812,"low":11658.241,"close":11664.116,"volume":0.02831999957561493},{"timestamp":1742388960000,"open":11664.296,"high":11668.82,"low":11663.761,"close":11668.745,"volume":0.04022999852895737},{"timestamp":1742389020000,"open":11668.783,"high":11671.138,"low":11668.525,"close":11669.146,"volume":0.0343099981546402},{"timestamp":1742389080000,"open":11668.867,"high":11671.343,"low":11667.762,"close":11669.489,"volume":0.02800999954342842},{"timestamp":1742389140000,"open":11670.795,"high":11671.469,"low":11667.466,"close":11667.466,"volume":0.0254100002348423},{"timestamp":1742389200000,"open":11666.778,"high":11668.273,"low":11660.453,"close":11663.344,"volume":0.07446999847888947},{"timestamp":1742389260000,"open":11663.01,"high":11663.24,"low":11659.058,"close":11659.908,"volume":0.05837000161409378},{"timestamp":1742389320000,"open":11661.033,"high":11665.714,"low":11661.033,"close":11664.128,"volume":0.02896999940276146},{"timestamp":1742389380000,"open":11664.088,"high":11669.57,"low":11663.583,"close":11669.467,"volume":0.03644999861717224},{"timestamp":1742389440000,"open":11669.164,"high":11670.7,"low":11666.092,"close":11668.07,"volume":0.023269999772310257},{"timestamp":1742389500000,"open":11668.646,"high":11669.719,"low":11664.741,"close":11667.566,"volume":0.027000000700354576},{"timestamp":1742389560000,"open":11667.385,"high":11667.914,"low":11665.877,"close":11667.837,"volume":0.033730000257492065},{"timestamp":1742389620000,"open":11667.837,"high":11667.917,"low":11665.034,"close":11666.431,"volume":0.033569999039173126},{"timestamp":1742389680000,"open":11666.688,"high":11666.93,"low":11661.882,"close":11665.313,"volume":0.05443999916315079},{"timestamp":1742389740000,"open":11665.275,"high":11668.807,"low":11663.304,"close":11668.807,"volume":0.06153000146150589},{"timestamp":1742389800000,"open":11668.807,"high":11669.026,"low":11656.994,"close":11657.848,"volume":0.06825999915599823},{"timestamp":1742389860000,"open":11658.232,"high":11663.489,"low":11657.168,"close":11659.679,"volume":0.02094000019133091},{"timestamp":1742389920000,"open":11660.063,"high":11663.218,"low":11659.456,"close":11661.347,"volume":0.026329999789595604},{"timestamp":1742389980000,"open":11661.386,"high":11663.012,"low":11660.746,"close":11661.202,"volume":0.04010999947786331},{"timestamp":1742390040000,"open":11661.505,"high":11661.604,"low":11659.02,"close":11659.491,"volume":0.06661999970674515},{"timestamp":1742390100000,"open":11659.3,"high":11661.214,"low":11654.066,"close":11660.309,"volume":0.05318000167608261},{"timestamp":1742390160000,"open":11661.077,"high":11664.071,"low":11657.848,"close":11658.963,"volume":0.021449999883770943},{"timestamp":1742390220000,"open":11658.963,"high":11663.18,"low":11658.625,"close":11660.643,"volume":0.01703999936580658},{"timestamp":1742390280000,"open":11660.643,"high":11662.332,"low":11658.549,"close":11660.715,"volume":0.01995999924838543},{"timestamp":1742390340000,"open":11660.715,"high":11668.091,"low":11660.627,"close":11667.977,"volume":0.018570000305771828},{"timestamp":1742390400000,"open":11668.027,"high":11670.797,"low":11666.3,"close":11670.797,"volume":0.019530000165104866},{"timestamp":1742390460000,"open":11670.259,"high":11674.677,"low":11668.11,"close":11669.297,"volume":0.02563999965786934},{"timestamp":1742390520000,"open":11669.298,"high":11670.182,"low":11663.852,"close":11669.821,"volume":0.023970000445842743},{"timestamp":1742390580000,"open":11669.898,"high":11671.216,"low":11665.467,"close":11667.875,"volume":0.019910000264644623},{"timestamp":1742390640000,"open":11667.598,"high":11671.299,"low":11665.462,"close":11667.228,"volume":0.018300000578165054},{"timestamp":1742390700000,"open":11667.471,"high":11668.635,"low":11665.687,"close":11666.103,"volume":0.012319999746978283},{"timestamp":1742390760000,"open":11665.988,"high":11666.868,"low":11662.896,"close":11663.541,"volume":0.016279999166727066},{"timestamp":1742390820000,"open":11663.975,"high":11666.097,"low":11662.832,"close":11665.212,"volume":0.015890000388026237},{"timestamp":1742390880000,"open":11665.135,"high":11669.396,"low":11664.452,"close":11669.356,"volume":0.014410000294446945},{"timestamp":1742390940000,"open":11668.627,"high":11671.67,"low":11664.178,"close":11666.217,"volume":0.022760000079870224},{"timestamp":1742391000000,"open":11666.025,"high":11669.938,"low":11665.061,"close":11668.554,"volume":0.04503000155091286},{"timestamp":1742391060000,"open":11668.451,"high":11670.57,"low":11659.881,"close":11661.602,"volume":0.049469999969005585},{"timestamp":1742391120000,"open":11661.937,"high":11661.974,"low":11653.325,"close":11660.102,"volume":0.04211999848484993},{"timestamp":1742391180000,"open":11659.371,"high":11661.857,"low":11647.471,"close":11648.624,"volume":0.03740999847650528},{"timestamp":1742391240000,"open":11648.393,"high":11653.562,"low":11646.279,"close":11647.465,"volume":0.038669999688863754},{"timestamp":1742391300000,"open":11647.349,"high":11652.28,"low":11646.098,"close":11651.065,"volume":0.029999999329447746},{"timestamp":1742391360000,"open":11651.027,"high":11651.453,"low":11642.986,"close":11643.947,"volume":0.03813000023365021},{"timestamp":1742391420000,"open":11643.871,"high":11648.871,"low":11642.324,"close":11644.16,"volume":0.04447999969124794},{"timestamp":1742391480000,"open":11644.008,"high":11648.34,"low":11643.694,"close":11645.985,"volume":0.04123000055551529},{"timestamp":1742391540000,"open":11645.946,"high":11649.055,"low":11643.451,"close":11647.431,"volume":0.03415000066161156},{"timestamp":1742391600000,"open":11647.098,"high":11653.69,"low":11645.615,"close":11646.639,"volume":0.042899999767541885},{"timestamp":1742391660000,"open":11646.154,"high":11646.346,"low":11636.684,"close":11641.388,"volume":0.044509999454021454},{"timestamp":1742391720000,"open":11641.235,"high":11649.894,"low":11641.235,"close":11647.846,"volume":0.06407999992370605},{"timestamp":1742391780000,"open":11647.297,"high":11650.605,"low":11642.729,"close":11643.075,"volume":0.04769999906420708},{"timestamp":1742391840000,"open":11643.101,"high":11644.104,"low":11637.021,"close":11637.022,"volume":0.050919998437166214},{"timestamp":1742391900000,"open":11637.828,"high":11642.758,"low":11631.263,"close":11638.768,"volume":0.06942000240087509},{"timestamp":1742391960000,"open":11638.653,"high":11639.954,"low":11634.02,"close":11634.339,"volume":0.06922999769449234},{"timestamp":1742392020000,"open":11634.328,"high":11639.195,"low":11633.049,"close":11636.692,"volume":0.036479998379945755},{"timestamp":1742392080000,"open":11636.463,"high":11640.227,"low":11635.617,"close":11635.885,"volume":0.042479999363422394},{"timestamp":1742392140000,"open":11635.924,"high":11640.338,"low":11635.496,"close":11639.442,"volume":0.028869999572634697},{"timestamp":1742392200000,"open":11639.826,"high":11644.374,"low":11638.554,"close":11641.836,"volume":0.0514100007712841},{"timestamp":1742392260000,"open":11641.103,"high":11649.785,"low":11640.611,"close":11648.891,"volume":0.03068999946117401},{"timestamp":1742392320000,"open":11648.651,"high":11651.63,"low":11647.524,"close":11650.276,"volume":0.042500000447034836},{"timestamp":1742392380000,"open":11650.724,"high":11652.079,"low":11649.292,"close":11651.615,"volume":0.05528999865055084},{"timestamp":1742392440000,"open":11651.5,"high":11655.192,"low":11651.145,"close":11651.181,"volume":0.058329999446868896},{"timestamp":1742392500000,"open":11651.385,"high":11652.382,"low":11648.871,"close":11650.532,"volume":0.037300001829862595},{"timestamp":1742392560000,"open":11650.417,"high":11656.59,"low":11649.879,"close":11654.976,"volume":0.0284000001847744},{"timestamp":1742392620000,"open":11654.899,"high":11657.826,"low":11653.422,"close":11657.177,"volume":0.029529999941587448},{"timestamp":1742392680000,"open":11657.025,"high":11659.138,"low":11653.716,"close":11658.149,"volume":0.025930000469088554},{"timestamp":1742392740000,"open":11657.995,"high":11660.196,"low":11653.622,"close":11654.661,"volume":0.027249999344348907},{"timestamp":1742392800000,"open":11653.931,"high":11653.931,"low":11644.69,"close":11645.756,"volume":0.04230999946594238},{"timestamp":1742392860000,"open":11645.755,"high":11647.595,"low":11640.131,"close":11647.595,"volume":0.04667999967932701},{"timestamp":1742392920000,"open":11647.403,"high":11649.061,"low":11644.985,"close":11645.826,"volume":0.023329999297857285},{"timestamp":1742392980000,"open":11645.865,"high":11647.713,"low":11639.51,"close":11639.51,"volume":0.02442000061273575},{"timestamp":1742393040000,"open":11639.626,"high":11641.226,"low":11633.252,"close":11634.74,"volume":0.05648000165820122},{"timestamp":1742393100000,"open":11634.664,"high":11637.315,"low":11630.242,"close":11633.625,"volume":0.03985000029206276},{"timestamp":1742393160000,"open":11633.511,"high":11635.061,"low":11627.853,"close":11634.981,"volume":0.028839999809861183},{"timestamp":1742393220000,"open":11635.133,"high":11635.661,"low":11629.018,"close":11629.94,"volume":0.0254100002348423},{"timestamp":1742393280000,"open":11630.055,"high":11631.871,"low":11628.057,"close":11630.792,"volume":0.025049999356269836},{"timestamp":1742393340000,"open":11630.907,"high":11633.655,"low":11627.835,"close":11629.767,"volume":0.0407399982213974},{"timestamp":1742393400000,"open":11629.767,"high":11631.119,"low":11627.21,"close":11629.969,"volume":0.0328500010073185},{"timestamp":1742393460000,"open":11630.161,"high":11632.74,"low":11628.409,"close":11631.895,"volume":0.03328000009059906},{"timestamp":1742393520000,"open":11631.779,"high":11632.527,"low":11628.381,"close":11631.457,"volume":0.02355000004172325},{"timestamp":1742393580000,"open":11631.508,"high":11632.098,"low":11624.3,"close":11624.923,"volume":0.030810000374913216},{"timestamp":1742393640000,"open":11624.988,"high":11627.497,"low":11621.855,"close":11622.281,"volume":0.03589000180363655},{"timestamp":1742393700000,"open":11622.131,"high":11627.711,"low":11621.863,"close":11623.361,"volume":0.034449998289346695},{"timestamp":1742393760000,"open":11623.746,"high":11625.548,"low":11619.678,"close":11619.715,"volume":0.030549999326467514},{"timestamp":1742393820000,"open":11619.793,"high":11623.597,"low":11617.952,"close":11622.735,"volume":0.017430000007152557},{"timestamp":1742393880000,"open":11622.523,"high":11622.741,"low":11615.654,"close":11616.136,"volume":0.020589999854564667},{"timestamp":1742393940000,"open":11615.868,"high":11616.92,"low":11612.931,"close":11613.661,"volume":0.03067000024020672},{"timestamp":1742394000000,"open":11613.661,"high":11621.885,"low":11613.661,"close":11619.762,"volume":0.03044999949634075},{"timestamp":1742394060000,"open":11619.635,"high":11624.573,"low":11619.02,"close":11622.192,"volume":0.028230000287294388},{"timestamp":1742394120000,"open":11622.222,"high":11623.715,"low":11613.875,"close":11614.039,"volume":0.024129999801516533},{"timestamp":1742394180000,"open":11614.002,"high":11620.826,"low":11610.231,"close":11620.384,"volume":0.03627000004053116},{"timestamp":1742394240000,"open":11620.373,"high":11624.11,"low":11620.105,"close":11623.27,"volume":0.023900000378489494},{"timestamp":1742394300000,"open":11623.346,"high":11623.346,"low":11616.451,"close":11620.129,"volume":0.020430000498890877},{"timestamp":1742394360000,"open":11620.245,"high":11623.541,"low":11619.302,"close":11620.043,"volume":0.018810000270605087},{"timestamp":1742394420000,"open":11620.082,"high":11622.996,"low":11619.319,"close":11621.431,"volume":0.021449999883770943},{"timestamp":1742394480000,"open":11621.316,"high":11629.959,"low":11621.213,"close":11629.634,"volume":0.022549999877810478},{"timestamp":1742394540000,"open":11629.749,"high":11635.297,"low":11629.741,"close":11635.297,"volume":0.02053000032901764},{"timestamp":1742394600000,"open":11635.451,"high":11637.68,"low":11633.658,"close":11637.604,"volume":0.046220000833272934},{"timestamp":1742394660000,"open":11637.605,"high":11642.162,"low":11633.908,"close":11633.908,"volume":0.03956000134348869},{"timestamp":1742394720000,"open":11633.563,"high":11633.886,"low":11628.653,"close":11629.512,"volume":0.03982999920845032},{"timestamp":1742394780000,"open":11629.512,"high":11630.047,"low":11621.665,"close":11624.557,"volume":0.03268999978899956},{"timestamp":1742394840000,"open":11624.519,"high":11627.213,"low":11621.563,"close":11626.322,"volume":0.03338000178337097},{"timestamp":1742394900000,"open":11626.437,"high":11631.794,"low":11626.074,"close":11631.067,"volume":0.01875999942421913},{"timestamp":1742394960000,"open":11631.692,"high":11632.909,"low":11628.907,"close":11630.806,"volume":0.021250000223517418},{"timestamp":1742395020000,"open":11630.69,"high":11633.583,"low":11629.697,"close":11630.061,"volume":0.016019999980926514},{"timestamp":1742395080000,"open":11629.907,"high":11633.936,"low":11628.551,"close":11632.081,"volume":0.01648000068962574},{"timestamp":1742395140000,"open":11631.811,"high":11634.831,"low":11629.77,"close":11634.314,"volume":0.015709999948740005},{"timestamp":1742395200000,"open":11634.198,"high":11634.352,"low":11631.645,"close":11632.839,"volume":0.016780000180006027},{"timestamp":1742395260000,"open":11632.263,"high":11635.526,"low":11631.609,"close":11634.23,"volume":0.014750000089406967},{"timestamp":1742395320000,"open":11634.499,"high":11637.688,"low":11633.211,"close":11637.281,"volume":0.020160000771284103},{"timestamp":1742395380000,"open":11636.415,"high":11636.415,"low":11632.117,"close":11632.674,"volume":0.0206300001591444},{"timestamp":1742395440000,"open":11632.462,"high":11632.935,"low":11630.404,"close":11631.415,"volume":0.028270000591874123},{"timestamp":1742395500000,"open":11631.339,"high":11633.951,"low":11630.297,"close":11632.25,"volume":0.029740000143647194},{"timestamp":1742395560000,"open":11632.133,"high":11638.119,"low":11632.133,"close":11635.488,"volume":0.025629999116063118},{"timestamp":1742395620000,"open":11635.219,"high":11636.532,"low":11631.38,"close":11634.165,"volume":0.035009998828172684},{"timestamp":1742395680000,"open":11633.512,"high":11636.98,"low":11633.181,"close":11636.98,"volume":0.04470000043511391},{"timestamp":1742395740000,"open":11636.865,"high":11636.865,"low":11632.617,"close":11633.355,"volume":0.024900000542402267},{"timestamp":1742395800000,"open":11633.087,"high":11634.134,"low":11630.509,"close":11631.908,"volume":0.014960000291466713},{"timestamp":1742395860000,"open":11631.985,"high":11636.052,"low":11631.639,"close":11635.707,"volume":0.02622999995946884},{"timestamp":1742395920000,"open":11635.707,"high":11645.665,"low":11635.246,"close":11645.122,"volume":0.021810000762343407},{"timestamp":1742395980000,"open":11644.789,"high":11645.272,"low":11636.18,"close":11637.059,"volume":0.026319999247789383},{"timestamp":1742396040000,"open":11637.174,"high":11640.521,"low":11636.237,"close":11638.745,"volume":0.031029999256134033},{"timestamp":1742396100000,"open":11638.404,"high":11638.865,"low":11634.719,"close":11636.087,"volume":0.04535000026226044},{"timestamp":1742396160000,"open":11636.126,"high":11637.881,"low":11635.279,"close":11636.788,"volume":0.02548000030219555},{"timestamp":1742396220000,"open":11636.75,"high":11637.214,"low":11631.234,"close":11633.563,"volume":0.038669999688863754},{"timestamp":1742396280000,"open":11633.408,"high":11638.582,"low":11632.497,"close":11637.524,"volume":0.06317000091075897},{"timestamp":1742396340000,"open":11637.447,"high":11642.121,"low":11637.447,"close":11639.857,"volume":0.0515500009059906},{"timestamp":1742396400000,"open":11639.549,"high":11641.13,"low":11635.16,"close":11637.99,"volume":0.02996000088751316},{"timestamp":1742396460000,"open":11638.105,"high":11647.638,"low":11638.105,"close":11646.48,"volume":0.02476000040769577},{"timestamp":1742396520000,"open":11646.239,"high":11646.276,"low":11642.795,"close":11645.67,"volume":0.01907999999821186},{"timestamp":1742396580000,"open":11645.594,"high":11646.646,"low":11644.126,"close":11645.855,"volume":0.015449999831616879},{"timestamp":1742396640000,"open":11645.663,"high":11645.817,"low":11637.838,"close":11639.466,"volume":0.01363999955356121},{"timestamp":1742396700000,"open":11639.654,"high":11642.299,"low":11634.918,"close":11636.229,"volume":0.013779999688267708},{"timestamp":1742396760000,"open":11636.114,"high":11636.793,"low":11628.784,"close":11631.67,"volume":0.04726000130176544},{"timestamp":1742396820000,"open":11631.67,"high":11638.884,"low":11631.354,"close":11637.242,"volume":0.03606000170111656},{"timestamp":1742396880000,"open":11637.281,"high":11642.587,"low":11637.281,"close":11640.396,"volume":0.021080000326037407},{"timestamp":1742396940000,"open":11640.396,"high":11641.747,"low":11637.012,"close":11639.867,"volume":0.05209999904036522},{"timestamp":1742397000000,"open":11639.828,"high":11641.437,"low":11638.791,"close":11640.839,"volume":0.0487699992954731},{"timestamp":1742397060000,"open":11640.761,"high":11642.413,"low":11632.99,"close":11634.358,"volume":0.08211000263690948},{"timestamp":1742397120000,"open":11634.184,"high":11635.015,"low":11631.528,"close":11632.331,"volume":0.07870999723672867},{"timestamp":1742397180000,"open":11632.868,"high":11636.409,"low":11630.979,"close":11635.518,"volume":0.0759200006723404},{"timestamp":1742397240000,"open":11635.633,"high":11641.255,"low":11635.518,"close":11641.217,"volume":0.06160999834537506},{"timestamp":1742397300000,"open":11641.217,"high":11646.229,"low":11639.321,"close":11640.167,"volume":0.06392999738454819},{"timestamp":1742397360000,"open":11640.09,"high":11641.844,"low":11637.35,"close":11639.161,"volume":0.06941000372171402},{"timestamp":1742397420000,"open":11639.919,"high":11643.152,"low":11638.74,"close":11639.739,"volume":0.0523499995470047},{"timestamp":1742397480000,"open":11639.636,"high":11645.899,"low":11639.367,"close":11644.822,"volume":0.024739999324083328},{"timestamp":1742397540000,"open":11644.975,"high":11645.945,"low":11643.096,"close":11644.97,"volume":0.03519999980926514},{"timestamp":1742397600000,"open":11644.97,"high":11645.887,"low":11640.754,"close":11645.515,"volume":0.04100999981164932},{"timestamp":1742397660000,"open":11645.305,"high":11646.678,"low":11644.46,"close":11646.486,"volume":0.03734000027179718},{"timestamp":1742397720000,"open":11646.486,"high":11648.483,"low":11645.76,"close":11646.62,"volume":0.03886000066995621},{"timestamp":1742397780000,"open":11646.736,"high":11652.726,"low":11645.349,"close":11652.696,"volume":0.030500000342726707},{"timestamp":1742397840000,"open":11653.003,"high":11653.967,"low":11650.205,"close":11650.531,"volume":0.03897999972105026},{"timestamp":1742397900000,"open":11650.608,"high":11652.689,"low":11650.084,"close":11650.907,"volume":0.04295000061392784},{"timestamp":1742397960000,"open":11651.292,"high":11651.868,"low":11646.826,"close":11646.904,"volume":0.04044000059366226},{"timestamp":1742398020000,"open":11646.874,"high":11647.411,"low":11643.157,"close":11643.195,"volume":0.024620000272989273},{"timestamp":1742398080000,"open":11643.31,"high":11646.005,"low":11642.848,"close":11644.801,"volume":0.04230000078678131},{"timestamp":1742398140000,"open":11644.956,"high":11645.233,"low":11642.351,"close":11642.351,"volume":0.015309999696910381},{"timestamp":1742398200000,"open":11642.311,"high":11643.482,"low":11639.641,"close":11640.11,"volume":0.023310000076889992},{"timestamp":1742398260000,"open":11639.838,"high":11640.145,"low":11638.11,"close":11639.026,"volume":0.01498000044375658},{"timestamp":1742398320000,"open":11639.333,"high":11644.031,"low":11638.078,"close":11642.078,"volume":0.022460000589489937},{"timestamp":1742398380000,"open":11642.167,"high":11644.348,"low":11642.116,"close":11644.045,"volume":0.016540000215172768},{"timestamp":1742398440000,"open":11643.7,"high":11648.903,"low":11643.7,"close":11646.327,"volume":0.012249999679625034},{"timestamp":1742398500000,"open":11646.442,"high":11649.418,"low":11646.442,"close":11647.486,"volume":0.01575000025331974},{"timestamp":1742398560000,"open":11647.602,"high":11648.571,"low":11646.911,"close":11647.996,"volume":0.011540000326931477},{"timestamp":1742398620000,"open":11648.203,"high":11649.061,"low":11644.838,"close":11644.926,"volume":0.025280000641942024},{"timestamp":1742398680000,"open":11644.876,"high":11648.123,"low":11644.3,"close":11646.421,"volume":0.017570000141859055},{"timestamp":1742398740000,"open":11646.536,"high":11649.159,"low":11642.033,"close":11648.092,"volume":0.014680000022053719},{"timestamp":1742398800000,"open":11648.015,"high":11651.805,"low":11647.788,"close":11651.344,"volume":0.013690000399947166},{"timestamp":1742398860000,"open":11650.998,"high":11654.83,"low":11650.195,"close":11652.896,"volume":0.014630000106990337},{"timestamp":1742398920000,"open":11652.896,"high":11654.85,"low":11650.556,"close":11651.805,"volume":0.019360000267624855},{"timestamp":1742398980000,"open":11651.228,"high":11651.228,"low":11646.32,"close":11649.48,"volume":0.02322000078856945},{"timestamp":1742399040000,"open":11649.645,"high":11649.645,"low":11645.357,"close":11647.313,"volume":0.016140000894665718},{"timestamp":1742399100000,"open":11647.313,"high":11649.474,"low":11646.974,"close":11649.474,"volume":0.01840999908745289},{"timestamp":1742399160000,"open":11649.551,"high":11656.057,"low":11649.551,"close":11654.994,"volume":0.01621999964118004},{"timestamp":1742399220000,"open":11655.416,"high":11656.645,"low":11652.821,"close":11653.975,"volume":0.015890000388026237},{"timestamp":1742399280000,"open":11654.32,"high":11654.651,"low":11651.334,"close":11653.03,"volume":0.021320000290870667},{"timestamp":1742399340000,"open":11653.3,"high":11658.087,"low":11653.3,"close":11658.087,"volume":0.019220000132918358},{"timestamp":1742399400000,"open":11658.049,"high":11662.698,"low":11658.045,"close":11661.6,"volume":0.015309999696910381},{"timestamp":1742399460000,"open":11661.6,"high":11662.831,"low":11660.705,"close":11660.705,"volume":0.013279999606311321},{"timestamp":1742399520000,"open":11660.82,"high":11660.82,"low":11658.516,"close":11660.642,"volume":0.013150000013411045},{"timestamp":1742399580000,"open":11660.758,"high":11664.462,"low":11659.421,"close":11663.997,"volume":0.013899999670684338},{"timestamp":1742399640000,"open":11664.027,"high":11664.288,"low":11662.133,"close":11663.979,"volume":0.012430000118911266},{"timestamp":1742399700000,"open":11664.07,"high":11666.476,"low":11663.196,"close":11665.599,"volume":0.01056000031530857},{"timestamp":1742399760000,"open":11666.001,"high":11667.926,"low":11663.796,"close":11667.655,"volume":0.017069999128580093},{"timestamp":1742399820000,"open":11667.654,"high":11670.648,"low":11666.881,"close":11668.334,"volume":0.014039999805390835},{"timestamp":1742399880000,"open":11668.455,"high":11671.308,"low":11667.021,"close":11671.308,"volume":0.01638999953866005},{"timestamp":1742399940000,"open":11671.231,"high":11671.423,"low":11668.986,"close":11669.813,"volume":0.020800000056624413},{"timestamp":1742400000000,"open":11669.876,"high":11670.445,"low":11668.095,"close":11670.243,"volume":0.021980000659823418},{"timestamp":1742400060000,"open":11670.261,"high":11681.022,"low":11670.241,"close":11680.63,"volume":0.028869999572634697},{"timestamp":1742400120000,"open":11680.861,"high":11683.817,"low":11678.473,"close":11683.111,"volume":0.03370999917387962},{"timestamp":1742400180000,"open":11683.111,"high":11685.141,"low":11681.421,"close":11684.067,"volume":0.019370000809431076},{"timestamp":1742400240000,"open":11683.605,"high":11686.292,"low":11683.605,"close":11686.215,"volume":0.022830000147223473},{"timestamp":1742400300000,"open":11686.755,"high":11691.244,"low":11686.02,"close":11690.358,"volume":0.02225000038743019},{"timestamp":1742400360000,"open":11690.359,"high":11690.965,"low":11687.92,"close":11689.758,"volume":0.015850000083446503},{"timestamp":1742400420000,"open":11689.575,"high":11691.07,"low":11681.44,"close":11681.88,"volume":0.019689999520778656},{"timestamp":1742400480000,"open":11681.573,"high":11684.04,"low":11681.284,"close":11683.583,"volume":0.02054000087082386},{"timestamp":1742400540000,"open":11683.643,"high":11683.944,"low":11680.986,"close":11683.671,"volume":0.023819999769330025},{"timestamp":1742400600000,"open":11683.307,"high":11684.89,"low":11682.092,"close":11682.985,"volume":0.02150999940931797},{"timestamp":1742400660000,"open":11682.557,"high":11686.452,"low":11681.953,"close":11683.878,"volume":0.01906999945640564},{"timestamp":1742400720000,"open":11683.955,"high":11687.952,"low":11683.38,"close":11684.49,"volume":0.019440000876784325},{"timestamp":1742400780000,"open":11684.831,"high":11688.495,"low":11684.279,"close":11687.465,"volume":0.019419999793171883},{"timestamp":1742400840000,"open":11687.542,"high":11687.889,"low":11680.635,"close":11681.577,"volume":0.02071000076830387},{"timestamp":1742400900000,"open":11681.577,"high":11683.078,"low":11680.055,"close":11680.171,"volume":0.015650000423192978},{"timestamp":1742400960000,"open":11680.247,"high":11684.362,"low":11678.841,"close":11683.978,"volume":0.014800000004470348},{"timestamp":1742401020000,"open":11684.055,"high":11688.743,"low":11683.545,"close":11687.973,"volume":0.05406999960541725},{"timestamp":1742401080000,"open":11687.897,"high":11689.704,"low":11687.367,"close":11689.059,"volume":0.047189999371767044},{"timestamp":1742401140000,"open":11689.368,"high":11689.715,"low":11686.602,"close":11688.137,"volume":0.062460001558065414},{"timestamp":1742401200000,"open":11688.137,"high":11688.958,"low":11686.227,"close":11687.065,"volume":0.046509999781847},{"timestamp":1742401260000,"open":11687.219,"high":11691.656,"low":11687.142,"close":11689.816,"volume":0.04628999903798103},{"timestamp":1742401320000,"open":11689.662,"high":11690.089,"low":11687.475,"close":11687.822,"volume":0.01850000023841858},{"timestamp":1742401380000,"open":11687.86,"high":11689.953,"low":11687.082,"close":11689.953,"volume":0.02314000017940998},{"timestamp":1742401440000,"open":11689.914,"high":11692.558,"low":11688.493,"close":11689.805,"volume":0.02507999911904335},{"timestamp":1742401500000,"open":11689.421,"high":11691.914,"low":11689.421,"close":11690.867,"volume":0.017149999737739563},{"timestamp":1742401560000,"open":11690.828,"high":11692.234,"low":11687.789,"close":11688.521,"volume":0.017629999667406082},{"timestamp":1742401620000,"open":11688.405,"high":11692.552,"low":11688.226,"close":11688.924,"volume":0.02345000021159649},{"timestamp":1742401680000,"open":11689.292,"high":11689.292,"low":11686.134,"close":11686.572,"volume":0.02061999961733818},{"timestamp":1742401740000,"open":11686.541,"high":11686.723,"low":11684.716,"close":11685.201,"volume":0.01641000062227249},{"timestamp":1742401800000,"open":11685.375,"high":11687.808,"low":11684.869,"close":11687.808,"volume":0.009619999676942825},{"timestamp":1742401860000,"open":11688.539,"high":11688.885,"low":11686.864,"close":11686.864,"volume":0.009569999761879444},{"timestamp":1742401920000,"open":11686.835,"high":11691.847,"low":11686.604,"close":11688.532,"volume":0.009100000374019146},{"timestamp":1742401980000,"open":11688.224,"high":11688.531,"low":11686.461,"close":11687.718,"volume":0.008580000139772892},{"timestamp":1742402040000,"open":11687.681,"high":11690.969,"low":11687.604,"close":11690.874,"volume":0.009569999761879444},{"timestamp":1742402100000,"open":11690.873,"high":11690.873,"low":11689.377,"close":11689.938,"volume":0.010449999943375587},{"timestamp":1742402160000,"open":11690.054,"high":11690.232,"low":11687.575,"close":11687.652,"volume":0.009730000048875809},{"timestamp":1742402220000,"open":11687.46,"high":11689.626,"low":11686.547,"close":11687.471,"volume":0.008910000324249268},{"timestamp":1742402280000,"open":11687.432,"high":11687.433,"low":11683.242,"close":11683.597,"volume":0.011149999685585499},{"timestamp":1742402340000,"open":11683.866,"high":11685.738,"low":11683.866,"close":11684.823,"volume":0.0074800001457333565},{"timestamp":1742402400000,"open":11684.939,"high":11685.327,"low":11683.809,"close":11685.07,"volume":0.01116000022739172},{"timestamp":1742402460000,"open":11685.162,"high":11686.818,"low":11684.623,"close":11685.682,"volume":0.008489999920129776},{"timestamp":1742402520000,"open":11685.571,"high":11685.648,"low":11682.837,"close":11684.874,"volume":0.007259999867528677},{"timestamp":1742402580000,"open":11684.835,"high":11686.45,"low":11683.129,"close":11683.321,"volume":0.008249999955296516},{"timestamp":1742402640000,"open":11682.804,"high":11682.912,"low":11679.798,"close":11681.007,"volume":0.01181000005453825},{"timestamp":1742402700000,"open":11681.546,"high":11681.662,"low":11679.417,"close":11680.304,"volume":0.010780000127851963},{"timestamp":1742402760000,"open":11680.062,"high":11683.687,"low":11680.062,"close":11682.691,"volume":0.01981000043451786},{"timestamp":1742402820000,"open":11683.268,"high":11683.884,"low":11681.257,"close":11681.257,"volume":0.01623000018298626},{"timestamp":1742402880000,"open":11681.335,"high":11682.759,"low":11680.723,"close":11681.232,"volume":0.012600000016391277},{"timestamp":1742402940000,"open":11681.219,"high":11682.062,"low":11678.828,"close":11678.855,"volume":0.014139999635517597},{"timestamp":1742403000000,"open":11678.893,"high":11679.716,"low":11677.386,"close":11678.374,"volume":0.016489999368786812},{"timestamp":1742403060000,"open":11678.489,"high":11678.759,"low":11673.675,"close":11674.655,"volume":0.022339999675750732},{"timestamp":1742403120000,"open":11674.424,"high":11675.339,"low":11672.288,"close":11673.97,"volume":0.01283000037074089},{"timestamp":1742403180000,"open":11673.932,"high":11676.581,"low":11671.839,"close":11672.696,"volume":0.011070000007748604},{"timestamp":1742403240000,"open":11672.619,"high":11675.913,"low":11672.464,"close":11674.631,"volume":0.009800000116229057},{"timestamp":1742403300000,"open":11674.217,"high":11677.519,"low":11671.46,"close":11676.903,"volume":0.010900000110268593},{"timestamp":1742403360000,"open":11676.941,"high":11677.651,"low":11675.992,"close":11677.22,"volume":0.011269999668002129},{"timestamp":1742403420000,"open":11676.917,"high":11676.917,"low":11675.02,"close":11676.336,"volume":0.009530000388622284},{"timestamp":1742403480000,"open":11676.233,"high":11676.672,"low":11674.017,"close":11674.044,"volume":0.011110000312328339},{"timestamp":1742403540000,"open":11673.967,"high":11675.469,"low":11673.646,"close":11674.792,"volume":0.015479999594390392},{"timestamp":1742403600000,"open":11674.704,"high":11675.32,"low":11668.567,"close":11668.567,"volume":0.012590000405907631},{"timestamp":1742403660000,"open":11668.54,"high":11674.598,"low":11668.54,"close":11672.375,"volume":0.01597999967634678},{"timestamp":1742403720000,"open":11672.452,"high":11673.847,"low":11671.366,"close":11673.5,"volume":0.01358999963849783},{"timestamp":1742403780000,"open":11673.809,"high":11679.235,"low":11673.461,"close":11679.235,"volume":0.008910000324249268},{"timestamp":1742403840000,"open":11679.773,"high":11681.64,"low":11679.047,"close":11681.17,"volume":0.013609999790787697},{"timestamp":1742403900000,"open":11681.285,"high":11682.637,"low":11679.845,"close":11681.158,"volume":0.014689999632537365},{"timestamp":1742403960000,"open":11680.889,"high":11681.922,"low":11679.062,"close":11679.062,"volume":0.01066999975591898},{"timestamp":1742404020000,"open":11679.178,"high":11680.031,"low":11677.912,"close":11677.912,"volume":0.009019999764859676},{"timestamp":1742404080000,"open":11678.019,"high":11680.159,"low":11676.623,"close":11679.129,"volume":0.007809999864548445},{"timestamp":1742404140000,"open":11678.667,"high":11681.714,"low":11678.667,"close":11681.714,"volume":0.006850000005215406},{"timestamp":1742404200000,"open":11681.791,"high":11683.195,"low":11681.664,"close":11682.109,"volume":0.006649999879300594},{"timestamp":1742404260000,"open":11682.595,"high":11684.205,"low":11680.884,"close":11683.782,"volume":0.0083600003272295},{"timestamp":1742404320000,"open":11683.859,"high":11685.758,"low":11683.781,"close":11684.549,"volume":0.007040000054985285},{"timestamp":1742404380000,"open":11684.627,"high":11686.814,"low":11684.048,"close":11685.454,"volume":0.007809999864548445},{"timestamp":1742404440000,"open":11684.684,"high":11686.152,"low":11683.99,"close":11686.152,"volume":0.0086899995803833},{"timestamp":1742404500000,"open":11686.037,"high":11686.791,"low":11684.016,"close":11684.401,"volume":0.011110000312328339},{"timestamp":1742404560000,"open":11684.555,"high":11688.06,"low":11684.248,"close":11686.981,"volume":0.012149999849498272},{"timestamp":1742404620000,"open":11687.283,"high":11688.326,"low":11684.768,"close":11686.291,"volume":0.013050000183284283},{"timestamp":1742404680000,"open":11686.098,"high":11686.908,"low":11683.592,"close":11683.673,"volume":0.016739999875426292},{"timestamp":1742404740000,"open":11683.903,"high":11685.727,"low":11682.769,"close":11685.247,"volume":0.0157299991697073},{"timestamp":1742404800000,"open":11686.245,"high":11686.796,"low":11684.349,"close":11684.804,"volume":0.01322999969124794},{"timestamp":1742404860000,"open":11684.902,"high":11686.101,"low":11684.03,"close":11685.717,"volume":0.010780000127851963},{"timestamp":1742404920000,"open":11685.948,"high":11687.441,"low":11684.737,"close":11687.441,"volume":0.01140000019222498},{"timestamp":1742404980000,"open":11687.325,"high":11689.571,"low":11686.864,"close":11689.571,"volume":0.011420000344514847},{"timestamp":1742405040000,"open":11689.237,"high":11690.783,"low":11687.025,"close":11688.634,"volume":0.011989999562501907},{"timestamp":1742405100000,"open":11688.557,"high":11697.303,"low":11688.557,"close":11697.303,"volume":0.018360000103712082},{"timestamp":1742405160000,"open":11697.418,"high":11703.912,"low":11697.302,"close":11702.912,"volume":0.0200399998575449},{"timestamp":1742405220000,"open":11702.912,"high":11703.896,"low":11700.657,"close":11701.42,"volume":0.014820000156760216},{"timestamp":1742405280000,"open":11701.632,"high":11703.061,"low":11696.7,"close":11699.495,"volume":0.016829999163746834},{"timestamp":1742405340000,"open":11699.225,"high":11701.918,"low":11699.197,"close":11701.609,"volume":0.012210000306367874},{"timestamp":1742405400000,"open":11702.337,"high":11704.319,"low":11701.019,"close":11701.494,"volume":0.011110000312328339},{"timestamp":1742405460000,"open":11701.416,"high":11701.819,"low":11697.863,"close":11700.445,"volume":0.013969999738037586},{"timestamp":1742405520000,"open":11700.945,"high":11700.945,"low":11697.025,"close":11697.43,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":11697.004,"high":11699.641,"low":11696.584,"close":11697.906,"volume":0.013419999741017818},{"timestamp":1742405640000,"open":11698.574,"high":11699.31,"low":11697.037,"close":11698.682,"volume":0.012430000118911266},{"timestamp":1742405700000,"open":11698.802,"high":11700.429,"low":11697.302,"close":11697.726,"volume":0.013580000028014183},{"timestamp":1742405760000,"open":11697.687,"high":11700.075,"low":11696.783,"close":11699.432,"volume":0.015690000727772713},{"timestamp":1742405820000,"open":11699.277,"high":11699.501,"low":11696.212,"close":11697.722,"volume":0.016009999439120293},{"timestamp":1742405880000,"open":11697.783,"high":11698.45,"low":11694.751,"close":11697.439,"volume":0.021959999576210976},{"timestamp":1742405940000,"open":11697.711,"high":11697.711,"low":11694.915,"close":11695.234,"volume":0.011289999820291996},{"timestamp":1742406000000,"open":11695.543,"high":11695.543,"low":11692.327,"close":11693.971,"volume":0.016839999705553055},{"timestamp":1742406060000,"open":11693.934,"high":11694.397,"low":11687.084,"close":11687.47,"volume":0.034129999577999115},{"timestamp":1742406120000,"open":11687.315,"high":11687.982,"low":11683.148,"close":11687.346,"volume":0.031980000436306},{"timestamp":1742406180000,"open":11687.655,"high":11688.63,"low":11685.553,"close":11687.591,"volume":0.01686999946832657},{"timestamp":1742406240000,"open":11687.712,"high":11688.205,"low":11685.015,"close":11686.737,"volume":0.0157299991697073},{"timestamp":1742406300000,"open":11686.969,"high":11687.487,"low":11683.228,"close":11683.646,"volume":0.007259999867528677},{"timestamp":1742406360000,"open":11683.131,"high":11683.131,"low":11674.1,"close":11674.49,"volume":0.011110000312328339},{"timestamp":1742406420000,"open":11674.606,"high":11676.263,"low":11673.337,"close":11674.818,"volume":0.01286999974399805},{"timestamp":1742406480000,"open":11674.742,"high":11679.151,"low":11674.345,"close":11677.773,"volume":0.014709999784827232},{"timestamp":1742406540000,"open":11677.273,"high":11681.801,"low":11677.273,"close":11679.145,"volume":0.017009999603033066},{"timestamp":1742406600000,"open":11679.03,"high":11686.817,"low":11675.64,"close":11686.239,"volume":0.012649999931454659},{"timestamp":1742406660000,"open":11685.845,"high":11687.539,"low":11684.217,"close":11686.882,"volume":0.011110000312328339},{"timestamp":1742406720000,"open":11686.806,"high":11687.803,"low":11683.815,"close":11686.331,"volume":0.012649999931454659},{"timestamp":1742406780000,"open":11686.371,"high":11686.448,"low":11684.285,"close":11684.663,"volume":0.009239999577403069},{"timestamp":1742406840000,"open":11684.933,"high":11685.803,"low":11680.687,"close":11680.911,"volume":0.010999999940395355},{"timestamp":1742406900000,"open":11681.304,"high":11683.839,"low":11679.382,"close":11680.371,"volume":0.01056000031530857},{"timestamp":1742406960000,"open":11679.915,"high":11680.512,"low":11678.61,"close":11680.015,"volume":0.005280000157654285},{"timestamp":1742407020000,"open":11679.924,"high":11679.924,"low":11676.881,"close":11678.663,"volume":0.010780000127851963},{"timestamp":1742407080000,"open":11678.393,"high":11678.696,"low":11672.993,"close":11673.549,"volume":0.0157299991697073},{"timestamp":1742407140000,"open":11673.626,"high":11674.727,"low":11661.467,"close":11661.467,"volume":0.024630000814795494},{"timestamp":1742407200000,"open":11645.459,"high":11670.853,"low":11645.459,"close":11667.637,"volume":0.027809999883174896},{"timestamp":1742407260000,"open":11668.286,"high":11672.944,"low":11647.337,"close":11660.147,"volume":0.030939999967813492},{"timestamp":1742407320000,"open":11659.956,"high":11678.349,"low":11653.249,"close":11673.923,"volume":0.024480000138282776},{"timestamp":1742407380000,"open":11673.655,"high":11674.539,"low":11668.218,"close":11669.723,"volume":0.01979999989271164},{"timestamp":1742407440000,"open":11669.693,"high":11671.149,"low":11641.607,"close":11663.225,"volume":0.01892000064253807},{"timestamp":1742407500000,"open":11663.417,"high":11668.21,"low":11659.785,"close":11665.943,"volume":0.019689999520778656},{"timestamp":1742407560000,"open":11666.387,"high":11666.896,"low":11660.758,"close":11661.93,"volume":0.02046000026166439},{"timestamp":1742407620000,"open":11661.43,"high":11675.398,"low":11660.129,"close":11675.398,"volume":0.018810000270605087},{"timestamp":1742407680000,"open":11676.167,"high":11677.074,"low":11669.017,"close":11669.247,"volume":0.019910000264644623},{"timestamp":1742407740000,"open":11668.977,"high":11670.655,"low":11657.216,"close":11659.294,"volume":0.020679999142885208},{"timestamp":1742407800000,"open":11659.643,"high":11663.442,"low":11658.606,"close":11662,"volume":0.01792999915778637},{"timestamp":1742407860000,"open":11662.116,"high":11662.652,"low":11653.955,"close":11655.186,"volume":0.024250000715255737},{"timestamp":1742407920000,"open":11655.252,"high":11658.233,"low":11652.861,"close":11655.545,"volume":0.021560000255703926},{"timestamp":1742407980000,"open":11657.795,"high":11666.041,"low":11657.68,"close":11663.569,"volume":0.02761000022292137},{"timestamp":1742408040000,"open":11663.569,"high":11669.074,"low":11663.339,"close":11668.844,"volume":0.01858999952673912},{"timestamp":1742408100000,"open":11667.729,"high":11679.347,"low":11664.347,"close":11671.677,"volume":0.01924999989569187},{"timestamp":1742408160000,"open":11671.13,"high":11674.119,"low":11670.919,"close":11670.988,"volume":0.01947000063955784},{"timestamp":1742408220000,"open":11670.911,"high":11679.741,"low":11670.911,"close":11678.048,"volume":0.02012999914586544},{"timestamp":1742408280000,"open":11677.933,"high":11680.262,"low":11676.023,"close":11676.255,"volume":0.02305999957025051},{"timestamp":1742408340000,"open":11676.255,"high":11680.379,"low":11674.167,"close":11678.57,"volume":0.018769999966025352},{"timestamp":1742408400000,"open":11679.161,"high":11682.48,"low":11676.047,"close":11680.067,"volume":0.01775999926030636},{"timestamp":1742408460000,"open":11679.99,"high":11684.468,"low":11679.953,"close":11684.468,"volume":0.015399999916553497},{"timestamp":1742408520000,"open":11685.167,"high":11687.158,"low":11681.36,"close":11685.349,"volume":0.019029999151825905},{"timestamp":1742408580000,"open":11684.425,"high":11684.745,"low":11678.708,"close":11680.49,"volume":0.015629999339580536},{"timestamp":1742408640000,"open":11680.308,"high":11685.853,"low":11675.447,"close":11684.36,"volume":0.024049999192357063},{"timestamp":1742408700000,"open":11684.537,"high":11685.065,"low":11672.174,"close":11673.713,"volume":0.02483999915421009},{"timestamp":1742408760000,"open":11673.252,"high":11678.703,"low":11672.664,"close":11678.608,"volume":0.02266000024974346},{"timestamp":1742408820000,"open":11678.416,"high":11680.126,"low":11674.822,"close":11676.733,"volume":0.01759999990463257},{"timestamp":1742408880000,"open":11676.848,"high":11677.417,"low":11673.16,"close":11674.741,"volume":0.020899999886751175},{"timestamp":1742408940000,"open":11674.549,"high":11678.729,"low":11674.549,"close":11678.589,"volume":0.01606000028550625},{"timestamp":1742409000000,"open":11678.046,"high":11682.181,"low":11676.832,"close":11681.329,"volume":0.01638999953866005},{"timestamp":1742409060000,"open":11680.791,"high":11681.988,"low":11677.339,"close":11679.606,"volume":0.016499999910593033},{"timestamp":1742409120000,"open":11679.759,"high":11680.601,"low":11674.503,"close":11676.753,"volume":0.01792999915778637},{"timestamp":1742409180000,"open":11676.6,"high":11677.228,"low":11673.534,"close":11676.469,"volume":0.020020000636577606},{"timestamp":1742409240000,"open":11676.584,"high":11677.072,"low":11673.773,"close":11674.747,"volume":0.020239999517798424},{"timestamp":1742409300000,"open":11674.874,"high":11677.665,"low":11673.469,"close":11676.06,"volume":0.018370000645518303},{"timestamp":1742409360000,"open":11676.406,"high":11687.023,"low":11675.768,"close":11687.023,"volume":0.02655000053346157},{"timestamp":1742409420000,"open":11686.562,"high":11688.096,"low":11679.331,"close":11686.296,"volume":0.026669999584555626},{"timestamp":1742409480000,"open":11686.066,"high":11689.575,"low":11680.909,"close":11684.811,"volume":0.024089999496936798},{"timestamp":1742409540000,"open":11685.421,"high":11689.686,"low":11683.538,"close":11684.489,"volume":0.020570000633597374},{"timestamp":1742409600000,"open":11684.37,"high":11685,"low":11678.095,"close":11681.723,"volume":0.02387000061571598},{"timestamp":1742409660000,"open":11682.53,"high":11687.869,"low":11675.935,"close":11676.694,"volume":0.02321000024676323},{"timestamp":1742409720000,"open":11676.748,"high":11685.554,"low":11673.193,"close":11684.624,"volume":0.02761000022292137},{"timestamp":1742409780000,"open":11684.548,"high":11684.548,"low":11669.434,"close":11677.293,"volume":0.026179999113082886},{"timestamp":1742409840000,"open":11677.561,"high":11678.523,"low":11668.879,"close":11669.92,"volume":0.021889999508857727},{"timestamp":1742409900000,"open":11669.038,"high":11671.845,"low":11666.175,"close":11666.85,"volume":0.021560000255703926},{"timestamp":1742409960000,"open":11666.475,"high":11676.1,"low":11663.989,"close":11674.2,"volume":0.02046000026166439},{"timestamp":1742410020000,"open":11674.138,"high":11674.208,"low":11664.847,"close":11672.19,"volume":0.023099999874830246},{"timestamp":1742410080000,"open":11672.191,"high":11682.737,"low":11668.687,"close":11680.179,"volume":0.02046000026166439},{"timestamp":1742410140000,"open":11679.723,"high":11682.703,"low":11664.433,"close":11665.086,"volume":0.021779999136924744},{"timestamp":1742410200000,"open":11663.519,"high":11670.432,"low":11661.094,"close":11667.651,"volume":0.02046000026166439},{"timestamp":1742410260000,"open":11670.483,"high":11671.97,"low":11662.847,"close":11670.022,"volume":0.020679999142885208},{"timestamp":1742410320000,"open":11670.022,"high":11671.561,"low":11665.305,"close":11669.042,"volume":0.023099999874830246},{"timestamp":1742410380000,"open":11668.701,"high":11672.718,"low":11664.113,"close":11670.487,"volume":0.021549999713897705},{"timestamp":1742410440000,"open":11670.564,"high":11678.029,"low":11670.564,"close":11676,"volume":0.015180000104010105},{"timestamp":1742410500000,"open":11676.518,"high":11680.821,"low":11674.212,"close":11677.035,"volume":0.013969999738037586},{"timestamp":1742410560000,"open":11676.958,"high":11680.583,"low":11671.54,"close":11675.029,"volume":0.021479999646544456},{"timestamp":1742410620000,"open":11675.719,"high":11677.799,"low":11668.815,"close":11672.83,"volume":0.019910000264644623},{"timestamp":1742410680000,"open":11672.793,"high":11681.375,"low":11672.141,"close":11681.375,"volume":0.02037999965250492},{"timestamp":1742410740000,"open":11681.405,"high":11683.104,"low":11673.906,"close":11677.072,"volume":0.01809000037610531},{"timestamp":1742410800000,"open":11678.323,"high":11683.252,"low":11674.684,"close":11675.228,"volume":0.07575000077486038},{"timestamp":1742410860000,"open":11675.687,"high":11684.273,"low":11672.837,"close":11683.483,"volume":0.08702000230550766},{"timestamp":1742410920000,"open":11683.368,"high":11684.6,"low":11677.613,"close":11678.628,"volume":0.07402999699115753},{"timestamp":1742410980000,"open":11678.444,"high":11682.898,"low":11676.839,"close":11677.988,"volume":0.0416099987924099},{"timestamp":1742411040000,"open":11677.736,"high":11679.518,"low":11674.868,"close":11677.422,"volume":0.028620000928640366},{"timestamp":1742411100000,"open":11676.343,"high":11680.552,"low":11674.436,"close":11678.637,"volume":0.06185000017285347},{"timestamp":1742411160000,"open":11678.675,"high":11682.037,"low":11671.289,"close":11675.247,"volume":0.0701799988746643},{"timestamp":1742411220000,"open":11675.248,"high":11677.162,"low":11670.293,"close":11670.293,"volume":0.05979999899864197},{"timestamp":1742411280000,"open":11670.382,"high":11672.299,"low":11667.847,"close":11668.682,"volume":0.056279998272657394},{"timestamp":1742411340000,"open":11668.464,"high":11677.478,"low":11668.157,"close":11673.618,"volume":0.06853000074625015},{"timestamp":1742411400000,"open":11673.618,"high":11685.072,"low":11671.883,"close":11682.305,"volume":0.04368999972939491},{"timestamp":1742411460000,"open":11682.489,"high":11682.687,"low":11676.209,"close":11676.994,"volume":0.028179999440908432},{"timestamp":1742411520000,"open":11677.186,"high":11681.576,"low":11674.832,"close":11679.468,"volume":0.026240000501275063},{"timestamp":1742411580000,"open":11679.532,"high":11683.375,"low":11677.892,"close":11678.179,"volume":0.026110000908374786},{"timestamp":1742411640000,"open":11677.999,"high":11681.165,"low":11674.912,"close":11681.165,"volume":0.034529998898506165},{"timestamp":1742411700000,"open":11681.242,"high":11682.045,"low":11676.882,"close":11681.563,"volume":0.051249999552965164},{"timestamp":1742411760000,"open":11682.023,"high":11691.582,"low":11679.733,"close":11690.69,"volume":0.06908000260591507},{"timestamp":1742411820000,"open":11691.428,"high":11696.447,"low":11690.576,"close":11693.54,"volume":0.06391999870538712},{"timestamp":1742411880000,"open":11693.464,"high":11694.048,"low":11684.357,"close":11686.577,"volume":0.08388999849557877},{"timestamp":1742411940000,"open":11686.692,"high":11686.692,"low":11679.258,"close":11680.792,"volume":0.052400000393390656},{"timestamp":1742412000000,"open":11680.907,"high":11681.176,"low":11673.061,"close":11673.73,"volume":0.022350000217556953},{"timestamp":1742412060000,"open":11673.961,"high":11675.218,"low":11670.712,"close":11675.218,"volume":0.02281999960541725},{"timestamp":1742412120000,"open":11675.218,"high":11677.328,"low":11671.745,"close":11675.491,"volume":0.02297000028192997},{"timestamp":1742412180000,"open":11675.491,"high":11682.12,"low":11675.491,"close":11681.612,"volume":0.026179999113082886},{"timestamp":1742412240000,"open":11681.612,"high":11690.702,"low":11681.612,"close":11689.129,"volume":0.02230999991297722},{"timestamp":1742412300000,"open":11689.166,"high":11689.94,"low":11681.133,"close":11682.583,"volume":0.02287999913096428},{"timestamp":1742412360000,"open":11682.66,"high":11687.576,"low":11681.442,"close":11687.261,"volume":0.024089999496936798},{"timestamp":1742412420000,"open":11686.925,"high":11687.003,"low":11678.691,"close":11681.482,"volume":0.02249000035226345},{"timestamp":1742412480000,"open":11681.416,"high":11685.815,"low":11680.272,"close":11682.915,"volume":0.024949999526143074},{"timestamp":1742412540000,"open":11682.915,"high":11684.474,"low":11680.019,"close":11680.287,"volume":0.0215000007301569},{"timestamp":1742412600000,"open":11679.354,"high":11690.611,"low":11679.354,"close":11690.073,"volume":0.036400001496076584},{"timestamp":1742412660000,"open":11690.227,"high":11696.051,"low":11690.227,"close":11693.949,"volume":0.03320999816060066},{"timestamp":1742412720000,"open":11694.222,"high":11698.586,"low":11685.037,"close":11685.038,"volume":0.025699999183416367},{"timestamp":1742412780000,"open":11684.428,"high":11686.534,"low":11683.751,"close":11684.859,"volume":0.0193099994212389},{"timestamp":1742412840000,"open":11684.281,"high":11685.526,"low":11681.937,"close":11684.948,"volume":0.016720000654459},{"timestamp":1742412900000,"open":11684.948,"high":11687.357,"low":11684.484,"close":11687.357,"volume":0.02311999909579754},{"timestamp":1742412960000,"open":11687.357,"high":11688.722,"low":11685.246,"close":11685.911,"volume":0.018959999084472656},{"timestamp":1742413020000,"open":11685.911,"high":11686.612,"low":11683.944,"close":11686.49,"volume":0.01826000027358532},{"timestamp":1742413080000,"open":11686.03,"high":11688.796,"low":11685.494,"close":11686.242,"volume":0.018039999529719353},{"timestamp":1742413140000,"open":11686.241,"high":11691.238,"low":11686.198,"close":11690.618,"volume":0.01979999989271164},{"timestamp":1742413200000,"open":11690.466,"high":11691.32,"low":11688.299,"close":11689.422,"volume":0.01924999989569187},{"timestamp":1742413260000,"open":11689.308,"high":11690.311,"low":11687.614,"close":11690.127,"volume":0.0157299991697073},{"timestamp":1742413320000,"open":11690.971,"high":11691.317,"low":11686.146,"close":11688.282,"volume":0.02112000063061714},{"timestamp":1742413380000,"open":11688.168,"high":11689.162,"low":11686.555,"close":11688.579,"volume":0.019910000264644623},{"timestamp":1742413440000,"open":11688.463,"high":11691.333,"low":11686.588,"close":11686.687,"volume":0.02181999944150448},{"timestamp":1742413500000,"open":11686.764,"high":11687.283,"low":11684.219,"close":11686.124,"volume":0.03141999989748001},{"timestamp":1742413560000,"open":11686.259,"high":11687.085,"low":11683.322,"close":11685.003,"volume":0.023930000141263008},{"timestamp":1742413620000,"open":11685.311,"high":11692.535,"low":11685.311,"close":11692.435,"volume":0.029039999470114708},{"timestamp":1742413680000,"open":11692.435,"high":11692.614,"low":11688.912,"close":11689.959,"volume":0.03426000103354454},{"timestamp":1742413740000,"open":11690.151,"high":11690.889,"low":11686.114,"close":11686.571,"volume":0.037769999355077744},{"timestamp":1742413800000,"open":11686.378,"high":11688.616,"low":11683.844,"close":11685.879,"volume":0.04211999848484993},{"timestamp":1742413860000,"open":11685.956,"high":11690.471,"low":11685.688,"close":11689.237,"volume":0.07846000045537949},{"timestamp":1742413920000,"open":11688.931,"high":11689.375,"low":11686.782,"close":11688.608,"volume":0.0595100000500679},{"timestamp":1742413980000,"open":11688.608,"high":11692.989,"low":11688.416,"close":11692.989,"volume":0.044690001755952835},{"timestamp":1742414040000,"open":11692.989,"high":11694.116,"low":11691.648,"close":11692.157,"volume":0.04213999956846237},{"timestamp":1742414100000,"open":11692.424,"high":11693.488,"low":11690.114,"close":11690.217,"volume":0.056529998779296875},{"timestamp":1742414160000,"open":11690.524,"high":11693.012,"low":11690.398,"close":11691.329,"volume":0.02590000070631504},{"timestamp":1742414220000,"open":11691.33,"high":11691.33,"low":11687.969,"close":11688.353,"volume":0.04030999913811684},{"timestamp":1742414280000,"open":11688.353,"high":11692.867,"low":11688.222,"close":11692.483,"volume":0.03249000012874603},{"timestamp":1742414340000,"open":11692.483,"high":11692.483,"low":11689.35,"close":11690.652,"volume":0.03809000179171562},{"timestamp":1742414400000,"open":11690.896,"high":11690.896,"low":11686.819,"close":11686.897,"volume":0.01769999973475933},{"timestamp":1742414460000,"open":11686.897,"high":11686.928,"low":11683.559,"close":11683.559,"volume":0.0061599998734891415},{"timestamp":1742414520000,"open":11683.931,"high":11685.648,"low":11683.585,"close":11685.294,"volume":0.011789999902248383},{"timestamp":1742414580000,"open":11685.487,"high":11687.236,"low":11685.487,"close":11685.978,"volume":0.008790000341832638},{"timestamp":1742414640000,"open":11685.902,"high":11686.434,"low":11684.67,"close":11685.207,"volume":0.010280000045895576},{"timestamp":1742414700000,"open":11685.129,"high":11685.161,"low":11679.664,"close":11679.664,"volume":0.01664000004529953},{"timestamp":1742414760000,"open":11679.663,"high":11686.441,"low":11678.399,"close":11684.752,"volume":0.027780000120401382},{"timestamp":1742414820000,"open":11684.714,"high":11686.718,"low":11684.562,"close":11685.893,"volume":0.01245999988168478},{"timestamp":1742414880000,"open":11686.227,"high":11687.36,"low":11685.027,"close":11686.538,"volume":0.00803999975323677},{"timestamp":1742414940000,"open":11685.808,"high":11687.14,"low":11685.424,"close":11686.959,"volume":0.005450000055134296},{"timestamp":1742415000000,"open":11686.959,"high":11689.853,"low":11686.959,"close":11689.853,"volume":0.003700000001117587},{"timestamp":1742415060000,"open":11690.237,"high":11690.237,"low":11688.89,"close":11689.043,"volume":0.004579999949783087},{"timestamp":1742415120000,"open":11689.427,"high":11689.427,"low":11687.38,"close":11687.854,"volume":0.0036299999337643385},{"timestamp":1742415180000,"open":11687.855,"high":11689.006,"low":11686.703,"close":11686.8,"volume":0.00406000018119812},{"timestamp":1742415240000,"open":11686.734,"high":11688.958,"low":11686.174,"close":11686.839,"volume":0.006169999949634075},{"timestamp":1742415300000,"open":11686.839,"high":11686.878,"low":11685.239,"close":11686.424,"volume":0.009050000458955765},{"timestamp":1742415360000,"open":11686.08,"high":11687.488,"low":11685.534,"close":11685.734,"volume":0.009610000066459179},{"timestamp":1742415420000,"open":11685.926,"high":11687.203,"low":11684.686,"close":11685.613,"volume":0.009820000268518925},{"timestamp":1742415480000,"open":11685.231,"high":11686.113,"low":11683.389,"close":11684.49,"volume":0.009089999832212925},{"timestamp":1742415540000,"open":11684.605,"high":11688.339,"low":11683.464,"close":11688.026,"volume":0.014659999869763851},{"timestamp":1742415600000,"open":11688.025,"high":11688.639,"low":11685.865,"close":11687.928,"volume":0.005499999970197678},{"timestamp":1742415660000,"open":11687.928,"high":11688.514,"low":11687.042,"close":11688.285,"volume":0.004290000069886446},{"timestamp":1742415720000,"open":11688.323,"high":11688.776,"low":11687.44,"close":11687.44,"volume":0.0066999997943639755},{"timestamp":1742415780000,"open":11687.057,"high":11687.959,"low":11685.687,"close":11687.959,"volume":0.009499999694526196},{"timestamp":1742415840000,"open":11687.958,"high":11688.016,"low":11685.812,"close":11686.055,"volume":0.008679999969899654},{"timestamp":1742415900000,"open":11685.538,"high":11685.884,"low":11685.04,"close":11685.884,"volume":0.007849999703466892},{"timestamp":1742415960000,"open":11685.5,"high":11686.659,"low":11685.272,"close":11686.352,"volume":0.008659999817609787},{"timestamp":1742416020000,"open":11686.467,"high":11686.467,"low":11685.43,"close":11685.892,"volume":0.008870000019669533},{"timestamp":1742416080000,"open":11685.815,"high":11687.399,"low":11685.815,"close":11686.785,"volume":0.006570000201463699},{"timestamp":1742416140000,"open":11686.555,"high":11688.208,"low":11686.377,"close":11688.208,"volume":0.00634999992325902},{"timestamp":1742416200000,"open":11688.284,"high":11688.859,"low":11685.733,"close":11686.209,"volume":0.00535999983549118},{"timestamp":1742416260000,"open":11686.324,"high":11686.977,"low":11684.178,"close":11684.256,"volume":0.009159999899566174},{"timestamp":1742416320000,"open":11684.41,"high":11684.41,"low":11681.202,"close":11682.652,"volume":0.007809999864548445},{"timestamp":1742416380000,"open":11682.622,"high":11683.427,"low":11682.268,"close":11682.813,"volume":0.005080000031739473},{"timestamp":1742416440000,"open":11683.081,"high":11683.274,"low":11680.243,"close":11680.895,"volume":0.006300000008195639},{"timestamp":1742416500000,"open":11681.01,"high":11681.917,"low":11680.396,"close":11681.443,"volume":0.005169999785721302},{"timestamp":1742416560000,"open":11681.519,"high":11683.574,"low":11680.853,"close":11682.361,"volume":0.00418000016361475},{"timestamp":1742416620000,"open":11682.361,"high":11683.09,"low":11682.189,"close":11682.879,"volume":0.0061599998734891415},{"timestamp":1742416680000,"open":11682.803,"high":11683.046,"low":11680.375,"close":11680.375,"volume":0.0086899995803833},{"timestamp":1742416740000,"open":11680.437,"high":11681.368,"low":11678.53,"close":11681.138,"volume":0.006819999776780605},{"timestamp":1742416800000,"open":11681.138,"high":11682.147,"low":11680.851,"close":11681.329,"volume":0.00494999997317791},{"timestamp":1742416860000,"open":11681.061,"high":11681.614,"low":11679.924,"close":11680.275,"volume":0.005280000157654285},{"timestamp":1742416920000,"open":11680.275,"high":11682.043,"low":11679.523,"close":11681.935,"volume":0.004730000160634518},{"timestamp":1742416980000,"open":11681.661,"high":11682.158,"low":11681.499,"close":11681.791,"volume":0.00395999988541007},{"timestamp":1742417040000,"open":11681.829,"high":11682.136,"low":11681.3,"close":11681.677,"volume":0.004509999882429838},{"timestamp":1742417100000,"open":11681.639,"high":11682.674,"low":11681.005,"close":11681.005,"volume":0.0031900000758469105},{"timestamp":1742417160000,"open":11680.494,"high":11684.654,"low":11680.494,"close":11684.228,"volume":0.006049999967217445},{"timestamp":1742417220000,"open":11684.228,"high":11685.188,"low":11683.945,"close":11683.945,"volume":0.0036299999337643385},{"timestamp":1742417280000,"open":11683.868,"high":11685.145,"low":11682.086,"close":11685.145,"volume":0.00418000016361475},{"timestamp":1742417340000,"open":11685.834,"high":11686.839,"low":11685.536,"close":11686.519,"volume":0.007699999958276749},{"timestamp":1742417400000,"open":11686.062,"high":11688.014,"low":11683.075,"close":11687.132,"volume":0.012980000115931034},{"timestamp":1742417460000,"open":11687.528,"high":11688.837,"low":11686.351,"close":11687.712,"volume":0.009239999577403069},{"timestamp":1742417520000,"open":11687.438,"high":11688.043,"low":11685.101,"close":11685.558,"volume":0.008249999955296516},{"timestamp":1742417580000,"open":11685.162,"high":11687.204,"low":11680.123,"close":11682.958,"volume":0.017489999532699585},{"timestamp":1742417640000,"open":11682.105,"high":11687.628,"low":11681.358,"close":11684.575,"volume":0.010119999758899212},{"timestamp":1742417700000,"open":11684.849,"high":11687.116,"low":11684.136,"close":11685.132,"volume":0.006490000057965517},{"timestamp":1742417760000,"open":11685.163,"high":11689.592,"low":11685.049,"close":11689.016,"volume":0.0037400000728666782},{"timestamp":1742417820000,"open":11688.901,"high":11688.901,"low":11683.86,"close":11687.234,"volume":0.005499999970197678},{"timestamp":1742417880000,"open":11687.08,"high":11687.778,"low":11685.754,"close":11687.471,"volume":0.005609999876469374},{"timestamp":1742417940000,"open":11687.663,"high":11689.559,"low":11680.618,"close":11680.81,"volume":0.006014000158756971},{"timestamp":1742421600000,"open":11685.381,"high":11695.357,"low":11682.095,"close":11694.663,"volume":0.007408999837934971},{"timestamp":1742421660000,"open":11694.663,"high":11696.182,"low":11683.977,"close":11684.084,"volume":0.009963000193238258},{"timestamp":1742421720000,"open":11684.16,"high":11684.539,"low":11679.466,"close":11682.928,"volume":0.009476999752223492},{"timestamp":1742421780000,"open":11682.928,"high":11686.219,"low":11681.08,"close":11682.951,"volume":0.0121069997549057},{"timestamp":1742421840000,"open":11682.983,"high":11689.193,"low":11682.744,"close":11687.18,"volume":0.014479000121355057},{"timestamp":1742421900000,"open":11690.015,"high":11690.015,"low":11682.72,"close":11684.844,"volume":0.016130000352859497},{"timestamp":1742421960000,"open":11684.874,"high":11690.775,"low":11684.053,"close":11686.961,"volume":0.013749999925494194},{"timestamp":1742422020000,"open":11686.931,"high":11690.707,"low":11685.283,"close":11686.776,"volume":0.014960000291466713},{"timestamp":1742422080000,"open":11686.715,"high":11689.275,"low":11685.166,"close":11687.306,"volume":0.01561999972909689},{"timestamp":1742422140000,"open":11687.459,"high":11688.094,"low":11685.794,"close":11686.955,"volume":0.009730000048875809},{"timestamp":1742422200000,"open":11686.924,"high":11690.406,"low":11682.943,"close":11690.406,"volume":0.009349999949336052},{"timestamp":1742422260000,"open":11684.642,"high":11691.255,"low":11682.969,"close":11685.208,"volume":0.010520000010728836},{"timestamp":1742422320000,"open":11685.208,"high":11685.501,"low":11684.309,"close":11684.73,"volume":0.005169999785721302},{"timestamp":1742422380000,"open":11684.729,"high":11685.504,"low":11684.669,"close":11685.044,"volume":0.0037400000728666782},{"timestamp":1742422440000,"open":11685.043,"high":11685.091,"low":11684.431,"close":11684.86,"volume":0.0032999999821186066},{"timestamp":1742422500000,"open":11684.899,"high":11687.125,"low":11682.843,"close":11682.904,"volume":0.008799999952316284},{"timestamp":1742422560000,"open":11683.134,"high":11683.402,"low":11681.402,"close":11681.402,"volume":0.006049999967217445},{"timestamp":1742422620000,"open":11681.671,"high":11681.716,"low":11679.785,"close":11679.785,"volume":0.006709999870508909},{"timestamp":1742422680000,"open":11679.977,"high":11680.44,"low":11679.237,"close":11679.651,"volume":0.016019999980926514},{"timestamp":1742422740000,"open":11680.763,"high":11681.031,"low":11677.629,"close":11678.514,"volume":0.01075000036507845},{"timestamp":1742422800000,"open":11678.514,"high":11679.362,"low":11675.941,"close":11676.394,"volume":0.01745999976992607},{"timestamp":1742422860000,"open":11676.701,"high":11677.312,"low":11675.692,"close":11676.776,"volume":0.013020000420510769},{"timestamp":1742422920000,"open":11676.776,"high":11676.93,"low":11674.687,"close":11674.753,"volume":0.009789999574422836},{"timestamp":1742422980000,"open":11674.754,"high":11675.355,"low":11673.319,"close":11675.325,"volume":0.01573999971151352},{"timestamp":1742423040000,"open":11675.325,"high":11677.699,"low":11675.132,"close":11677.699,"volume":0.005400000140070915},{"timestamp":1742423100000,"open":11677.7,"high":11678.198,"low":11677.073,"close":11677.379,"volume":0.004989999812096357},{"timestamp":1742423160000,"open":11677.197,"high":11677.802,"low":11677.197,"close":11677.304,"volume":0.0026400000788271427},{"timestamp":1742423220000,"open":11677.082,"high":11677.641,"low":11676.875,"close":11677.534,"volume":0.0030799999367445707},{"timestamp":1742423280000,"open":11678.212,"high":11681.729,"low":11678.212,"close":11680.763,"volume":0.005499999970197678},{"timestamp":1742423340000,"open":11680.764,"high":11682.433,"low":11680.228,"close":11682.319,"volume":0.005280000157654285},{"timestamp":1742423400000,"open":11682.35,"high":11682.74,"low":11679.943,"close":11680.288,"volume":0.007790000177919865},{"timestamp":1742423460000,"open":11680.633,"high":11682.673,"low":11680.633,"close":11682.274,"volume":0.00418000016361475},{"timestamp":1742423520000,"open":11682.351,"high":11682.87,"low":11682.258,"close":11682.526,"volume":0.0026400000788271427},{"timestamp":1742423580000,"open":11682.466,"high":11684.818,"low":11682.466,"close":11684.473,"volume":0.0029700000304728746},{"timestamp":1742423640000,"open":11684.441,"high":11685.346,"low":11684.441,"close":11684.496,"volume":0.002309999894350767},{"timestamp":1742423700000,"open":11684.381,"high":11684.64,"low":11684.342,"close":11684.64,"volume":0.0015399999683722854},{"timestamp":1742423760000,"open":11684.449,"high":11685.616,"low":11683.998,"close":11685.616,"volume":0.00418000016361475},{"timestamp":1742423820000,"open":11686.043,"high":11686.127,"low":11684.926,"close":11685.474,"volume":0.00418000016361475},{"timestamp":1742423880000,"open":11685.195,"high":11685.81,"low":11683.914,"close":11683.954,"volume":0.0032999999821186066},{"timestamp":1742423940000,"open":11683.954,"high":11684.412,"low":11681.569,"close":11681.647,"volume":0.0041600000113248825},{"timestamp":1742424000000,"open":11681.685,"high":11683.339,"low":11681.685,"close":11682.627,"volume":0.0040699997916817665},{"timestamp":1742424060000,"open":11682.657,"high":11682.657,"low":11681.484,"close":11681.952,"volume":0.004509999882429838},{"timestamp":1742424120000,"open":11681.984,"high":11682.98,"low":11681.662,"close":11681.692,"volume":0.0035200000274926424},{"timestamp":1742424180000,"open":11681.462,"high":11681.892,"low":11681.462,"close":11681.576,"volume":0.002749999985098839},{"timestamp":1742424240000,"open":11681.546,"high":11684.002,"low":11680.98,"close":11684.002,"volume":0.0036299999337643385},{"timestamp":1742424300000,"open":11683.697,"high":11686.033,"low":11683.697,"close":11684.851,"volume":0.004619999788701534},{"timestamp":1742424360000,"open":11684.891,"high":11685.381,"low":11684.83,"close":11685.343,"volume":0.0035200000274926424},{"timestamp":1742424420000,"open":11685.342,"high":11685.358,"low":11684.637,"close":11684.715,"volume":0.0029700000304728746},{"timestamp":1742424480000,"open":11684.753,"high":11685.517,"low":11684.753,"close":11685.479,"volume":0.0018700000364333391},{"timestamp":1742424540000,"open":11685.164,"high":11686.435,"low":11685.056,"close":11686.237,"volume":0.002309999894350767},{"timestamp":1742424600000,"open":11685.862,"high":11686.445,"low":11685.849,"close":11685.925,"volume":0.0026400000788271427},{"timestamp":1742424660000,"open":11685.925,"high":11686.141,"low":11684.737,"close":11685.549,"volume":0.0035200000274926424},{"timestamp":1742424720000,"open":11685.55,"high":11686.623,"low":11685.473,"close":11686.27,"volume":0.002309999894350767},{"timestamp":1742424780000,"open":11686.239,"high":11686.895,"low":11686.128,"close":11686.511,"volume":0.002309999894350767},{"timestamp":1742424840000,"open":11686.511,"high":11686.864,"low":11685.887,"close":11686.864,"volume":0.0016499999910593033},{"timestamp":1742424900000,"open":11686.895,"high":11688.78,"low":11686.895,"close":11688.426,"volume":0.002420000033453107},{"timestamp":1742424960000,"open":11688.365,"high":11688.365,"low":11687.983,"close":11688.014,"volume":0.0017600000137463212},{"timestamp":1742425020000,"open":11688.014,"high":11688.044,"low":11686.967,"close":11687.629,"volume":0.002400000113993883},{"timestamp":1742425080000,"open":11669.849,"high":11669.849,"low":11668.701,"close":11669.771,"volume":0.0008800000068731606},{"timestamp":1742425140000,"open":11669.114,"high":11669.114,"low":11669.114,"close":11669.114,"volume":0.00033000000985339284},{"timestamp":1742425200000,"open":11669.801,"high":11672.086,"low":11669.801,"close":11671.771,"volume":0.008489999920129776},{"timestamp":1742425260000,"open":11656.958,"high":11674.547,"low":11656.958,"close":11673.868,"volume":0.006719999946653843},{"timestamp":1742425320000,"open":11673.684,"high":11673.684,"low":11668.556,"close":11669.41,"volume":0.007149999961256981},{"timestamp":1742425380000,"open":11668.753,"high":11673.675,"low":11668.753,"close":11673.667,"volume":0.003719999920576811},{"timestamp":1742425440000,"open":11672.607,"high":11673.019,"low":11668.51,"close":11672.981,"volume":0.0020000000949949026},{"timestamp":1742425500000,"open":11672.783,"high":11673.617,"low":11668.283,"close":11673.281,"volume":0.005200000014156103},{"timestamp":1742425560000,"open":11672.702,"high":11673.585,"low":11668.318,"close":11672.015,"volume":0.011119999922811985},{"timestamp":1742425620000,"open":11672.16,"high":11673.88,"low":11672.16,"close":11672.971,"volume":0.00863999966531992},{"timestamp":1742425680000,"open":11672.973,"high":11673.984,"low":11670.553,"close":11670.553,"volume":0.006719999946653843},{"timestamp":1742425740000,"open":11670.515,"high":11675.585,"low":11669.661,"close":11673.487,"volume":0.004639999940991402},{"timestamp":1742425800000,"open":11674.368,"high":11690.561,"low":11674.245,"close":11690.025,"volume":0.005530000198632479},{"timestamp":1742425860000,"open":11689.994,"high":11690.905,"low":11687.638,"close":11687.638,"volume":0.0053900000639259815},{"timestamp":1742425920000,"open":11687.6,"high":11687.868,"low":11687.561,"close":11687.638,"volume":0.002309999894350767},{"timestamp":1742425980000,"open":11687.608,"high":11691.565,"low":11687.577,"close":11687.982,"volume":0.004840000066906214},{"timestamp":1742426040000,"open":11688.212,"high":11688.251,"low":11687.001,"close":11687.73,"volume":0.002090000081807375},{"timestamp":1742426100000,"open":11687.798,"high":11688.858,"low":11687.345,"close":11687.868,"volume":0.004670000169426203},{"timestamp":1742426160000,"open":11687.869,"high":11687.869,"low":11686.75,"close":11687.209,"volume":0.002749999985098839},{"timestamp":1742426220000,"open":11687.095,"high":11687.195,"low":11686.543,"close":11687.079,"volume":0.0040699997916817665},{"timestamp":1742426280000,"open":11687.195,"high":11688.298,"low":11686.936,"close":11688.144,"volume":0.002749999985098839},{"timestamp":1742426340000,"open":11688.567,"high":11689.754,"low":11688.536,"close":11689.447,"volume":0.0029700000304728746},{"timestamp":1742426400000,"open":11689.447,"high":11689.792,"low":11689.203,"close":11689.471,"volume":0.004399999976158142},{"timestamp":1742426460000,"open":11689.501,"high":11689.77,"low":11689.317,"close":11689.562,"volume":0.002749999985098839},{"timestamp":1742426520000,"open":11689.869,"high":11689.869,"low":11689.317,"close":11689.539,"volume":0.0029700000304728746},{"timestamp":1742426580000,"open":11689.547,"high":11690.497,"low":11689.278,"close":11689.539,"volume":0.005830000154674053},{"timestamp":1742426640000,"open":11689.539,"high":11690.703,"low":11689.478,"close":11690.628,"volume":0.005169999785721302},{"timestamp":1742426700000,"open":11690.445,"high":11691.019,"low":11689.402,"close":11689.479,"volume":0.005830000154674053},{"timestamp":1742426760000,"open":11689.594,"high":11690.666,"low":11689.249,"close":11690.513,"volume":0.0061599998734891415},{"timestamp":1742426820000,"open":11690.513,"high":11690.628,"low":11689.746,"close":11689.884,"volume":0.004840000066906214},{"timestamp":1742426880000,"open":11689.884,"high":11690.237,"low":11689.278,"close":11689.807,"volume":0.004399999976158142},{"timestamp":1742426940000,"open":11689.807,"high":11690.283,"low":11689.546,"close":11689.632,"volume":0.004730000160634518},{"timestamp":1742427000000,"open":11689.747,"high":11690.983,"low":11689.733,"close":11689.811,"volume":0.00494999997317791},{"timestamp":1742427060000,"open":11689.849,"high":11690.547,"low":11688.88,"close":11688.919,"volume":0.006599999964237213},{"timestamp":1742427120000,"open":11688.803,"high":11690.701,"low":11687.473,"close":11687.677,"volume":0.01286999974399805},{"timestamp":1742427180000,"open":11687.753,"high":11687.998,"low":11686.094,"close":11686.515,"volume":0.0062699997797608376},{"timestamp":1742427240000,"open":11686.23,"high":11686.942,"low":11685.649,"close":11686.607,"volume":0.00494999997317791},{"timestamp":1742427300000,"open":11686.684,"high":11687.126,"low":11686.216,"close":11686.985,"volume":0.004619999788701534},{"timestamp":1742427360000,"open":11686.985,"high":11686.985,"low":11685.446,"close":11685.898,"volume":0.006049999967217445},{"timestamp":1742427420000,"open":11685.928,"high":11686.54,"low":11685.655,"close":11685.76,"volume":0.0038499999791383743},{"timestamp":1742427480000,"open":11685.798,"high":11685.974,"low":11685.43,"close":11685.859,"volume":0.0031799999997019768},{"timestamp":1742427540000,"open":11685.936,"high":11685.936,"low":11684.693,"close":11685.342,"volume":0.0052200001664459705},{"timestamp":1742427600000,"open":11685.315,"high":11686.38,"low":11684.89,"close":11685.449,"volume":0.005439999978989363},{"timestamp":1742427660000,"open":11685.449,"high":11685.449,"low":11683.565,"close":11684.616,"volume":0.004399999976158142},{"timestamp":1742427720000,"open":11684.523,"high":11685.709,"low":11684.489,"close":11684.772,"volume":0.0053900000639259815},{"timestamp":1742427780000,"open":11684.618,"high":11685.488,"low":11684.618,"close":11685.213,"volume":0.0038499999791383743},{"timestamp":1742427840000,"open":11685.291,"high":11688.394,"low":11685.291,"close":11687.478,"volume":0.004559999797493219},{"timestamp":1742427900000,"open":11687.479,"high":11688.388,"low":11687.479,"close":11688.35,"volume":0.0029700000304728746},{"timestamp":1742427960000,"open":11688.35,"high":11688.846,"low":11687.988,"close":11688.846,"volume":0.0029700000304728746},{"timestamp":1742428020000,"open":11688.913,"high":11688.913,"low":11685.816,"close":11685.885,"volume":0.0036299999337643385},{"timestamp":1742428080000,"open":11685.808,"high":11687.739,"low":11685.808,"close":11687.663,"volume":0.002420000033453107},{"timestamp":1742428140000,"open":11687.516,"high":11687.717,"low":11687.15,"close":11687.717,"volume":0.0023799999617040157},{"timestamp":1742428200000,"open":11687.747,"high":11688.629,"low":11687.402,"close":11688.244,"volume":0.002420000033453107},{"timestamp":1742428260000,"open":11688.283,"high":11688.506,"low":11687.864,"close":11687.864,"volume":0.0037400000728666782},{"timestamp":1742428320000,"open":11688.054,"high":11691.772,"low":11688.054,"close":11689.45,"volume":0.006800000090152025},{"timestamp":1742428380000,"open":11689.816,"high":11689.816,"low":11688.644,"close":11689.048,"volume":0.002940000034868717},{"timestamp":1742428440000,"open":11689.003,"high":11689.003,"low":11687.05,"close":11687.57,"volume":0.0029700000304728746},{"timestamp":1742428500000,"open":11687.602,"high":11687.64,"low":11686.651,"close":11686.928,"volume":0.002420000033453107},{"timestamp":1742428560000,"open":11686.889,"high":11688.281,"low":11686.621,"close":11688.051,"volume":0.002420000033453107},{"timestamp":1742428620000,"open":11688.021,"high":11688.55,"low":11687.093,"close":11688.044,"volume":0.0034099998883903027},{"timestamp":1742428680000,"open":11687.738,"high":11688.787,"low":11677.469,"close":11677.476,"volume":0.004619999788701534},{"timestamp":1742428740000,"open":11677.622,"high":11677.811,"low":11676.979,"close":11677.299,"volume":0.002420000033453107}]