[{"timestamp":1742362200000,"open":13819.709,"high":13822.285,"low":13819.341,"close":13821.36,"volume":0.028459999710321426},{"timestamp":1742362260000,"open":13821.223,"high":13822.907,"low":13820.054,"close":13821.465,"volume":0.021139999851584435},{"timestamp":1742362320000,"open":13821.542,"high":13825.233,"low":13820.875,"close":13824.865,"volume":0.02969999983906746},{"timestamp":1742362380000,"open":13824.864,"high":13827.311,"low":13824.454,"close":13827.065,"volume":0.025930000469088554},{"timestamp":1742362440000,"open":13827.552,"high":13834.122,"low":13826.733,"close":13833.395,"volume":0.0173799991607666},{"timestamp":1742362500000,"open":13833.225,"high":13841.329,"low":13832.847,"close":13840.6,"volume":0.04115999862551689},{"timestamp":1742362560000,"open":13840.646,"high":13841.555,"low":13836.882,"close":13840.157,"volume":0.03886000066995621},{"timestamp":1742362620000,"open":13840.157,"high":13847.931,"low":13840.07,"close":13847.202,"volume":0.030950000509619713},{"timestamp":1742362680000,"open":13847.339,"high":13849.024,"low":13841.834,"close":13841.834,"volume":0.061769999563694},{"timestamp":1742362740000,"open":13841.377,"high":13842.635,"low":13838.157,"close":13840.506,"volume":0.0894400030374527},{"timestamp":1742362800000,"open":13841.495,"high":13842.678,"low":13838.946,"close":13840.25,"volume":0.02703999914228916},{"timestamp":1742362860000,"open":13840.25,"high":13841.468,"low":13838.462,"close":13840.162,"volume":0.027820000424981117},{"timestamp":1742362920000,"open":13839.615,"high":13845.062,"low":13838.75,"close":13843.756,"volume":0.022849999368190765},{"timestamp":1742362980000,"open":13843.756,"high":13847.626,"low":13841.737,"close":13841.737,"volume":0.031139999628067017},{"timestamp":1742363040000,"open":13841.737,"high":13842.163,"low":13839.507,"close":13841.738,"volume":0.016119999811053276},{"timestamp":1742363100000,"open":13841.921,"high":13845.817,"low":13841.708,"close":13844.74,"volume":0.029600000008940697},{"timestamp":1742363160000,"open":13844.695,"high":13846.258,"low":13843.329,"close":13845.314,"volume":0.03147000074386597},{"timestamp":1742363220000,"open":13845.314,"high":13845.713,"low":13840.794,"close":13841.204,"volume":0.030479999259114265},{"timestamp":1742363280000,"open":13841.205,"high":13843.95,"low":13839.884,"close":13843.191,"volume":0.02590000070631504},{"timestamp":1742363340000,"open":13843.132,"high":13843.282,"low":13839.64,"close":13842.02,"volume":0.04964999854564667},{"timestamp":1742363400000,"open":13841.838,"high":13843.444,"low":13840.85,"close":13842.352,"volume":0.03373999893665314},{"timestamp":1742363460000,"open":13842.261,"high":13844.146,"low":13839.29,"close":13843.918,"volume":0.02686999924480915},{"timestamp":1742363520000,"open":13843.736,"high":13845.181,"low":13843.118,"close":13844.301,"volume":0.009359999559819698},{"timestamp":1742363580000,"open":13844.256,"high":13845.778,"low":13844.074,"close":13845.643,"volume":0.011110000312328339},{"timestamp":1742363640000,"open":13845.733,"high":13849.345,"low":13844.822,"close":13848.934,"volume":0.02857000008225441},{"timestamp":1742363700000,"open":13849.3,"high":13854.411,"low":13849.118,"close":13853.364,"volume":0.015519999898970127},{"timestamp":1742363760000,"open":13853.394,"high":13857.537,"low":13853.121,"close":13856.157,"volume":0.02346000075340271},{"timestamp":1742363820000,"open":13856.658,"high":13861.531,"low":13855.701,"close":13859.814,"volume":0.033479999750852585},{"timestamp":1742363880000,"open":13859.858,"high":13860.269,"low":13856.311,"close":13857.054,"volume":0.01752999983727932},{"timestamp":1742363940000,"open":13857.1,"high":13858.118,"low":13854.352,"close":13858.117,"volume":0.021159999072551727},{"timestamp":1742364000000,"open":13858.179,"high":13858.926,"low":13851.423,"close":13853.397,"volume":0.028300000354647636},{"timestamp":1742364060000,"open":13853.989,"high":13855.899,"low":13852.469,"close":13855.216,"volume":0.0384100005030632},{"timestamp":1742364120000,"open":13854.852,"high":13856.506,"low":13853.032,"close":13855.627,"volume":0.02531999908387661},{"timestamp":1742364180000,"open":13855.4,"high":13857.754,"low":13854.002,"close":13855.174,"volume":0.018360000103712082},{"timestamp":1742364240000,"open":13855.039,"high":13859.64,"low":13853.719,"close":13856.589,"volume":0.038750000298023224},{"timestamp":1742364300000,"open":13856.452,"high":13861.89,"low":13854.891,"close":13860.934,"volume":0.04247000068426132},{"timestamp":1742364360000,"open":13861.07,"high":13861.435,"low":13858.261,"close":13858.827,"volume":0.05177000164985657},{"timestamp":1742364420000,"open":13858.734,"high":13861.101,"low":13858.035,"close":13859.37,"volume":0.06711000204086304},{"timestamp":1742364480000,"open":13859.827,"high":13860.358,"low":13854.467,"close":13855.439,"volume":0.03623000159859657},{"timestamp":1742364540000,"open":13855.865,"high":13857.904,"low":13855.365,"close":13855.975,"volume":0.0392099991440773},{"timestamp":1742364600000,"open":13855.975,"high":13855.975,"low":13850.131,"close":13851.511,"volume":0.04324999824166298},{"timestamp":1742364660000,"open":13851.601,"high":13851.601,"low":13845.623,"close":13846.548,"volume":0.03793000057339668},{"timestamp":1742364720000,"open":13847.003,"high":13847.003,"low":13839.428,"close":13839.428,"volume":0.04741000011563301},{"timestamp":1742364780000,"open":13839.839,"high":13839.839,"low":13829.044,"close":13832.645,"volume":0.054430000483989716},{"timestamp":1742364840000,"open":13833.067,"high":13838.489,"low":13832.098,"close":13836.727,"volume":0.02988000027835369},{"timestamp":1742364900000,"open":13837.137,"high":13845.366,"low":13833.658,"close":13845.139,"volume":0.03384999930858612},{"timestamp":1742364960000,"open":13845.047,"high":13847.826,"low":13838.016,"close":13838.016,"volume":0.030230000615119934},{"timestamp":1742365020000,"open":13838.016,"high":13838.017,"low":13831.974,"close":13833.796,"volume":0.05967999994754791},{"timestamp":1742365080000,"open":13833.98,"high":13836.591,"low":13832.781,"close":13835.847,"volume":0.02930999919772148},{"timestamp":1742365140000,"open":13835.894,"high":13837.942,"low":13831.761,"close":13833.449,"volume":0.026340000331401825},{"timestamp":1742365200000,"open":13833.585,"high":13836.151,"low":13820.937,"close":13820.982,"volume":0.03771999850869179},{"timestamp":1742365260000,"open":13820.695,"high":13833.478,"low":13819.889,"close":13832.536,"volume":0.04732999950647354},{"timestamp":1742365320000,"open":13832.491,"high":13833.783,"low":13829.38,"close":13832.963,"volume":0.04030999913811684},{"timestamp":1742365380000,"open":13833.236,"high":13841.33,"low":13833.236,"close":13840.176,"volume":0.021400000900030136},{"timestamp":1742365440000,"open":13840.176,"high":13841.452,"low":13834.465,"close":13836.151,"volume":0.02469000034034252},{"timestamp":1742365500000,"open":13836.105,"high":13836.409,"low":13831.337,"close":13836.409,"volume":0.030980000272393227},{"timestamp":1742365560000,"open":13836.409,"high":13838.595,"low":13833.645,"close":13837.26,"volume":0.013939999975264072},{"timestamp":1742365620000,"open":13836.865,"high":13839.735,"low":13835.256,"close":13835.953,"volume":0.026429999619722366},{"timestamp":1742365680000,"open":13836.045,"high":13836.182,"low":13831.489,"close":13832.401,"volume":0.02469000034034252},{"timestamp":1742365740000,"open":13832.4,"high":13832.539,"low":13828.816,"close":13831.003,"volume":0.04470000043511391},{"timestamp":1742365800000,"open":13830.579,"high":13831.855,"low":13825.627,"close":13828.923,"volume":0.036400001496076584},{"timestamp":1742365860000,"open":13828.908,"high":13828.908,"low":13824.335,"close":13825.446,"volume":0.04422000050544739},{"timestamp":1742365920000,"open":13825.492,"high":13829.835,"low":13823.045,"close":13829.835,"volume":0.040070001035928726},{"timestamp":1742365980000,"open":13829.744,"high":13831.46,"low":13828.181,"close":13829.545,"volume":0.02353999949991703},{"timestamp":1742366040000,"open":13829.546,"high":13830.078,"low":13825.841,"close":13827.072,"volume":0.02355000004172325},{"timestamp":1742366100000,"open":13826.677,"high":13833.781,"low":13825.296,"close":13833.781,"volume":0.03505000099539757},{"timestamp":1742366160000,"open":13833.963,"high":13836.043,"low":13831.823,"close":13833.554,"volume":0.02449999935925007},{"timestamp":1742366220000,"open":13833.328,"high":13833.328,"low":13829.38,"close":13830.486,"volume":0.01907999999821186},{"timestamp":1742366280000,"open":13830.457,"high":13835.104,"low":13830.426,"close":13834.648,"volume":0.018640000373125076},{"timestamp":1742366340000,"open":13834.876,"high":13837.38,"low":13834.876,"close":13836.469,"volume":0.0147299999371171},{"timestamp":1742366400000,"open":13836.469,"high":13842.044,"low":13836.165,"close":13838.339,"volume":0.015610000118613243},{"timestamp":1742366460000,"open":13838.475,"high":13838.613,"low":13834.421,"close":13834.421,"volume":0.02174999937415123},{"timestamp":1742366520000,"open":13834.557,"high":13838.202,"low":13832.857,"close":13837.959,"volume":0.020260000601410866},{"timestamp":1742366580000,"open":13838.325,"high":13843.108,"low":13836.942,"close":13843.108,"volume":0.0177800003439188},{"timestamp":1742366640000,"open":13842.971,"high":13849.075,"low":13842.651,"close":13847.663,"volume":0.03280000016093254},{"timestamp":1742366700000,"open":13847.677,"high":13856.015,"low":13846.752,"close":13853.856,"volume":0.0688600018620491},{"timestamp":1742366760000,"open":13853.855,"high":13854.629,"low":13850.409,"close":13850.862,"volume":0.05758000165224075},{"timestamp":1742366820000,"open":13850.953,"high":13853.944,"low":13850.817,"close":13851.5,"volume":0.04152999818325043},{"timestamp":1742366880000,"open":13852.003,"high":13852.549,"low":13849.676,"close":13851.744,"volume":0.03460000082850456},{"timestamp":1742366940000,"open":13851.925,"high":13852.502,"low":13850.558,"close":13851.301,"volume":0.042830001562833786},{"timestamp":1742367000000,"open":13850.982,"high":13853.306,"low":13850.27,"close":13852.243,"volume":0.029990000650286674},{"timestamp":1742367060000,"open":13852.273,"high":13853.669,"low":13851.253,"close":13853.335,"volume":0.03474000096321106},{"timestamp":1742367120000,"open":13853.654,"high":13854.991,"low":13852.669,"close":13853.458,"volume":0.021159999072551727},{"timestamp":1742367180000,"open":13853.548,"high":13860.684,"low":13853.548,"close":13859.271,"volume":0.07382000237703323},{"timestamp":1742367240000,"open":13858.77,"high":13861.217,"low":13858.193,"close":13860.182,"volume":0.06373000144958496},{"timestamp":1742367300000,"open":13860.045,"high":13860.182,"low":13855.917,"close":13856.373,"volume":0.052639998495578766},{"timestamp":1742367360000,"open":13856.373,"high":13863.512,"low":13855.447,"close":13863.239,"volume":0.07083000242710114},{"timestamp":1742367420000,"open":13863.557,"high":13866.147,"low":13862.556,"close":13862.881,"volume":0.06765999644994736},{"timestamp":1742367480000,"open":13862.637,"high":13862.79,"low":13856.548,"close":13859.482,"volume":0.0354899987578392},{"timestamp":1742367540000,"open":13859.483,"high":13863.341,"low":13854.607,"close":13861.52,"volume":0.030519999563694},{"timestamp":1742367600000,"open":13862.537,"high":13862.751,"low":13858.223,"close":13859.909,"volume":0.025790000334382057},{"timestamp":1742367660000,"open":13859.756,"high":13864.21,"low":13857.931,"close":13864.21,"volume":0.026660000905394554},{"timestamp":1742367720000,"open":13864.332,"high":13868.65,"low":13862.174,"close":13868.01,"volume":0.019859999418258667},{"timestamp":1742367780000,"open":13868.194,"high":13868.253,"low":13861.414,"close":13863.117,"volume":0.028379999101161957},{"timestamp":1742367840000,"open":13863.116,"high":13864.241,"low":13858.71,"close":13858.877,"volume":0.03085000067949295},{"timestamp":1742367900000,"open":13858.831,"high":13859.318,"low":13856.673,"close":13857.1,"volume":0.017890000715851784},{"timestamp":1742367960000,"open":13856.795,"high":13859.578,"low":13856.037,"close":13858.712,"volume":0.02565000019967556},{"timestamp":1742368020000,"open":13858.849,"high":13861.326,"low":13858.149,"close":13860.019,"volume":0.02745000086724758},{"timestamp":1742368080000,"open":13860.019,"high":13867.255,"low":13859.274,"close":13866.692,"volume":0.02133999951183796},{"timestamp":1742368140000,"open":13866.692,"high":13873.292,"low":13866.601,"close":13872.669,"volume":0.02266000024974346},{"timestamp":1742368200000,"open":13872.394,"high":13873.58,"low":13868.457,"close":13871.847,"volume":0.028699999675154686},{"timestamp":1742368260000,"open":13871.848,"high":13873.565,"low":13870.691,"close":13871.24,"volume":0.01947000063955784},{"timestamp":1742368320000,"open":13871.33,"high":13872.151,"low":13867.59,"close":13868.258,"volume":0.014960000291466713},{"timestamp":1742368380000,"open":13868.168,"high":13871.3,"low":13865.595,"close":13866.37,"volume":0.01924999989569187},{"timestamp":1742368440000,"open":13866.723,"high":13868.166,"low":13864.637,"close":13867.588,"volume":0.03102000057697296},{"timestamp":1742368500000,"open":13867.679,"high":13871.04,"low":13866.657,"close":13866.657,"volume":0.01793999969959259},{"timestamp":1742368560000,"open":13866.535,"high":13868.998,"low":13866.018,"close":13866.536,"volume":0.028189999982714653},{"timestamp":1742368620000,"open":13866.627,"high":13868.088,"low":13864.147,"close":13867.282,"volume":0.02710999920964241},{"timestamp":1742368680000,"open":13867.341,"high":13874.792,"low":13867.173,"close":13872.284,"volume":0.019910000264644623},{"timestamp":1742368740000,"open":13872.345,"high":13872.436,"low":13870.322,"close":13871.644,"volume":0.019840000197291374},{"timestamp":1742368800000,"open":13871.142,"high":13873.167,"low":13865.03,"close":13866.093,"volume":0.03440000116825104},{"timestamp":1742368860000,"open":13866.778,"high":13869.334,"low":13864.071,"close":13867.92,"volume":0.03506999835371971},{"timestamp":1742368920000,"open":13868.057,"high":13868.467,"low":13861.625,"close":13863.724,"volume":0.01689000055193901},{"timestamp":1742368980000,"open":13863.555,"high":13866.761,"low":13861.457,"close":13861.777,"volume":0.016820000484585762},{"timestamp":1742369040000,"open":13861.868,"high":13870.291,"low":13861.868,"close":13869.835,"volume":0.012299999594688416},{"timestamp":1742369100000,"open":13869.621,"high":13871.341,"low":13867.998,"close":13869.2,"volume":0.013559999875724316},{"timestamp":1742369160000,"open":13870.08,"high":13871.161,"low":13867.437,"close":13867.437,"volume":0.0246799997985363},{"timestamp":1742369220000,"open":13867.345,"high":13870.25,"low":13866.936,"close":13870.067,"volume":0.0181099995970726},{"timestamp":1742369280000,"open":13869.885,"high":13870.753,"low":13867.452,"close":13868.213,"volume":0.01995999924838543},{"timestamp":1742369340000,"open":13868.35,"high":13869.491,"low":13865.841,"close":13866.128,"volume":0.021129999309778214},{"timestamp":1742369400000,"open":13866.28,"high":13873.732,"low":13866.268,"close":13872.881,"volume":0.025919999927282333},{"timestamp":1742369460000,"open":13874.524,"high":13875.224,"low":13872.668,"close":13874.126,"volume":0.016620000824332237},{"timestamp":1742369520000,"open":13874.34,"high":13876.941,"low":13872.911,"close":13876.059,"volume":0.020989999175071716},{"timestamp":1742369580000,"open":13876.12,"high":13878.203,"low":13875.299,"close":13877.292,"volume":0.016109999269247055},{"timestamp":1742369640000,"open":13877.244,"high":13883.056,"low":13876.47,"close":13882.781,"volume":0.020069999620318413},{"timestamp":1742369700000,"open":13883.403,"high":13888.09,"low":13883.1,"close":13885.363,"volume":0.019950000569224358},{"timestamp":1742369760000,"open":13885.226,"high":13894.891,"low":13885.091,"close":13894.891,"volume":0.02198999933898449},{"timestamp":1742369820000,"open":13895.104,"high":13903.404,"low":13894.633,"close":13899.401,"volume":0.06432999670505524},{"timestamp":1742369880000,"open":13899.4,"high":13901.185,"low":13894.373,"close":13894.988,"volume":0.05778000131249428},{"timestamp":1742369940000,"open":13894.958,"high":13895.325,"low":13888.472,"close":13893.898,"volume":0.04839999973773956},{"timestamp":1742370000000,"open":13893.866,"high":13898.977,"low":13892.179,"close":13898.406,"volume":0.042830001562833786},{"timestamp":1742370060000,"open":13898.362,"high":13901.143,"low":13891.938,"close":13893.572,"volume":0.05663999915122986},{"timestamp":1742370120000,"open":13893.663,"high":13904.774,"low":13890.698,"close":13902.86,"volume":0.0473099984228611},{"timestamp":1742370180000,"open":13902.282,"high":13909.328,"low":13899.171,"close":13901.219,"volume":0.05443999916315079},{"timestamp":1742370240000,"open":13901.219,"high":13903.346,"low":13898.376,"close":13898.376,"volume":0.04129000008106232},{"timestamp":1742370300000,"open":13897.643,"high":13899.36,"low":13891.21,"close":13893.977,"volume":0.04554999992251396},{"timestamp":1742370360000,"open":13893.384,"high":13896.492,"low":13889.887,"close":13890.876,"volume":0.030910000205039978},{"timestamp":1742370420000,"open":13891.166,"high":13896.344,"low":13884.962,"close":13884.962,"volume":0.03254000097513199},{"timestamp":1742370480000,"open":13884.933,"high":13889.168,"low":13879.768,"close":13880.058,"volume":0.04163999855518341},{"timestamp":1742370540000,"open":13880.057,"high":13881.369,"low":13876.828,"close":13876.828,"volume":0.028060000389814377},{"timestamp":1742370600000,"open":13876.768,"high":13878.722,"low":13874.191,"close":13877.789,"volume":0.07784000039100647},{"timestamp":1742370660000,"open":13877.422,"high":13878.566,"low":13874.128,"close":13874.72,"volume":0.042100001126527786},{"timestamp":1742370720000,"open":13875.07,"high":13877.025,"low":13872.635,"close":13875.658,"volume":0.05006000027060509},{"timestamp":1742370780000,"open":13875.673,"high":13878.465,"low":13871.426,"close":13878.465,"volume":0.0976099967956543},{"timestamp":1742370840000,"open":13878.511,"high":13879.391,"low":13875.496,"close":13875.589,"volume":0.043549999594688416},{"timestamp":1742370900000,"open":13875.496,"high":13875.512,"low":13869.824,"close":13872.044,"volume":0.0269399993121624},{"timestamp":1742370960000,"open":13872.255,"high":13872.435,"low":13869.558,"close":13871.981,"volume":0.055240001529455185},{"timestamp":1742371020000,"open":13871.89,"high":13874.536,"low":13870.023,"close":13872.231,"volume":0.043719999492168427},{"timestamp":1742371080000,"open":13872.048,"high":13876.694,"low":13870.299,"close":13872.476,"volume":0.09977000206708908},{"timestamp":1742371140000,"open":13872.477,"high":13872.477,"low":13866.566,"close":13866.566,"volume":0.07671000063419342},{"timestamp":1742371200000,"open":13866.445,"high":13867.329,"low":13858.844,"close":13861.915,"volume":0.06898999959230423},{"timestamp":1742371260000,"open":13861.915,"high":13867.43,"low":13860.09,"close":13860.09,"volume":0.07818999886512756},{"timestamp":1742371320000,"open":13860.243,"high":13860.243,"low":13855.136,"close":13856.221,"volume":0.07406999915838242},{"timestamp":1742371380000,"open":13856.221,"high":13857.649,"low":13852.423,"close":13854.23,"volume":0.06480000168085098},{"timestamp":1742371440000,"open":13853.897,"high":13857.877,"low":13849.155,"close":13852.464,"volume":0.07672999799251556},{"timestamp":1742371500000,"open":13852.177,"high":13854.559,"low":13849.899,"close":13849.899,"volume":0.0643099993467331},{"timestamp":1742371560000,"open":13849.684,"high":13852.041,"low":13848.476,"close":13848.476,"volume":0.045329999178647995},{"timestamp":1742371620000,"open":13848.066,"high":13851.218,"low":13847.751,"close":13848.648,"volume":0.025520000606775284},{"timestamp":1742371680000,"open":13848.647,"high":13849.45,"low":13843.456,"close":13843.669,"volume":0.0419900007545948},{"timestamp":1742371740000,"open":13843.67,"high":13849.195,"low":13843.51,"close":13846.09,"volume":0.04025999829173088},{"timestamp":1742371800000,"open":13845.999,"high":13846.395,"low":13839.453,"close":13840.711,"volume":0.04546999931335449},{"timestamp":1742371860000,"open":13840.849,"high":13846.494,"low":13839.601,"close":13843.102,"volume":0.04791000112891197},{"timestamp":1742371920000,"open":13842.951,"high":13845.352,"low":13841.154,"close":13843.695,"volume":0.05722999945282936},{"timestamp":1742371980000,"open":13843.649,"high":13846.365,"low":13842.371,"close":13845.061,"volume":0.03805999830365181},{"timestamp":1742372040000,"open":13844.8,"high":13845.14,"low":13842.493,"close":13843.83,"volume":0.03725999966263771},{"timestamp":1742372100000,"open":13844.151,"high":13847.96,"low":13843.347,"close":13846.973,"volume":0.03821999952197075},{"timestamp":1742372160000,"open":13846.366,"high":13848.909,"low":13844.818,"close":13847.406,"volume":0.04058000072836876},{"timestamp":1742372220000,"open":13847.315,"high":13848.799,"low":13844.702,"close":13846.813,"volume":0.0319099985063076},{"timestamp":1742372280000,"open":13847.223,"high":13852.242,"low":13846.889,"close":13851.132,"volume":0.040380001068115234},{"timestamp":1742372340000,"open":13851.406,"high":13853.294,"low":13849.725,"close":13852.764,"volume":0.03537999838590622},{"timestamp":1742372400000,"open":13852.489,"high":13854.203,"low":13849.886,"close":13850.433,"volume":0.03748999908566475},{"timestamp":1742372460000,"open":13850.251,"high":13852.774,"low":13849.37,"close":13850.951,"volume":0.025839999318122864},{"timestamp":1742372520000,"open":13851.088,"high":13854.171,"low":13847.766,"close":13847.766,"volume":0.037470001727342606},{"timestamp":1742372580000,"open":13847.734,"high":13848.342,"low":13845.43,"close":13846.029,"volume":0.0378200002014637},{"timestamp":1742372640000,"open":13845.892,"high":13845.996,"low":13840.193,"close":13840.524,"volume":0.06483999639749527},{"timestamp":1742372700000,"open":13840.479,"high":13844.946,"low":13840.418,"close":13844.946,"volume":0.054430000483989716},{"timestamp":1742372760000,"open":13844.946,"high":13845.22,"low":13840.475,"close":13840.994,"volume":0.06129999831318855},{"timestamp":1742372820000,"open":13840.994,"high":13844.246,"low":13837.481,"close":13840.324,"volume":0.0736600011587143},{"timestamp":1742372880000,"open":13839.472,"high":13844.035,"low":13839.38,"close":13843.445,"volume":0.033569999039173126},{"timestamp":1742372940000,"open":13843.294,"high":13843.656,"low":13837.925,"close":13839.476,"volume":0.028939999639987946},{"timestamp":1742373000000,"open":13839.553,"high":13839.965,"low":13833.391,"close":13833.741,"volume":0.060339998453855515},{"timestamp":1742373060000,"open":13833.878,"high":13838.069,"low":13832.209,"close":13837.352,"volume":0.07648000121116638},{"timestamp":1742373120000,"open":13837.352,"high":13841.074,"low":13835.757,"close":13835.804,"volume":0.08201000094413757},{"timestamp":1742373180000,"open":13835.896,"high":13837.286,"low":13832.726,"close":13832.726,"volume":0.04179999977350235},{"timestamp":1742373240000,"open":13832.269,"high":13833.332,"low":13830.31,"close":13830.557,"volume":0.038359999656677246},{"timestamp":1742373300000,"open":13830.588,"high":13834.251,"low":13829.417,"close":13830.024,"volume":0.048700001090765},{"timestamp":1742373360000,"open":13830.206,"high":13830.313,"low":13824.646,"close":13824.646,"volume":0.031120000407099724},{"timestamp":1742373420000,"open":13824.647,"high":13825.955,"low":13822.158,"close":13823.659,"volume":0.03381999954581261},{"timestamp":1742373480000,"open":13823.66,"high":13825.895,"low":13817.51,"close":13820.438,"volume":0.033799998462200165},{"timestamp":1742373540000,"open":13820.438,"high":13820.438,"low":13813.977,"close":13820.013,"volume":0.05170999839901924},{"timestamp":1742373600000,"open":13820.471,"high":13826.087,"low":13820.47,"close":13824.268,"volume":0.03166000172495842},{"timestamp":1742373660000,"open":13824.268,"high":13824.268,"low":13819.547,"close":13820.823,"volume":0.02370000071823597},{"timestamp":1742373720000,"open":13820.824,"high":13824.782,"low":13818.563,"close":13819.927,"volume":0.026489999145269394},{"timestamp":1742373780000,"open":13819.745,"high":13821.823,"low":13816.893,"close":13816.893,"volume":0.02346000075340271},{"timestamp":1742373840000,"open":13816.437,"high":13819.554,"low":13810.291,"close":13815.157,"volume":0.01996999979019165},{"timestamp":1742373900000,"open":13815.61,"high":13819.214,"low":13814.903,"close":13818.988,"volume":0.02377999946475029},{"timestamp":1742373960000,"open":13818.806,"high":13821.853,"low":13816.602,"close":13821.289,"volume":0.03858000040054321},{"timestamp":1742374020000,"open":13821.244,"high":13824.856,"low":13820.59,"close":13821.871,"volume":0.032669998705387115},{"timestamp":1742374080000,"open":13821.781,"high":13824.029,"low":13818.575,"close":13818.955,"volume":0.036570001393556595},{"timestamp":1742374140000,"open":13818.954,"high":13823.189,"low":13818.554,"close":13820.93,"volume":0.032590001821517944},{"timestamp":1742374200000,"open":13820.687,"high":13821.111,"low":13818.217,"close":13818.873,"volume":0.04571999981999397},{"timestamp":1742374260000,"open":13818.873,"high":13818.965,"low":13814.406,"close":13815.196,"volume":0.034929998219013214},{"timestamp":1742374320000,"open":13814.738,"high":13816.753,"low":13812.897,"close":13815.208,"volume":0.026660000905394554},{"timestamp":1742374380000,"open":13815.602,"high":13817.26,"low":13813.441,"close":13815.665,"volume":0.026419999077916145},{"timestamp":1742374440000,"open":13815.436,"high":13816.969,"low":13808.909,"close":13810.036,"volume":0.018139999359846115},{"timestamp":1742374500000,"open":13810.036,"high":13814.047,"low":13809.234,"close":13812.485,"volume":0.029559999704360962},{"timestamp":1742374560000,"open":13812.273,"high":13812.291,"low":13807.095,"close":13808.341,"volume":0.05200999975204468},{"timestamp":1742374620000,"open":13808.296,"high":13813.195,"low":13807.397,"close":13812.906,"volume":0.040709998458623886},{"timestamp":1742374680000,"open":13812.755,"high":13813.301,"low":13804.357,"close":13805.192,"volume":0.02855999954044819},{"timestamp":1742374740000,"open":13805.147,"high":13806.911,"low":13798.754,"close":13800.092,"volume":0.031150000169873238},{"timestamp":1742374800000,"open":13799.818,"high":13811.59,"low":13797.975,"close":13810.877,"volume":0.03440999984741211},{"timestamp":1742374860000,"open":13810.831,"high":13811.881,"low":13804.797,"close":13807.789,"volume":0.037870001047849655},{"timestamp":1742374920000,"open":13807.788,"high":13813.63,"low":13806.33,"close":13809.915,"volume":0.02928999997675419},{"timestamp":1742374980000,"open":13810.066,"high":13816.252,"low":13810.066,"close":13815.384,"volume":0.03423000127077103},{"timestamp":1742375040000,"open":13815.294,"high":13817.527,"low":13804.882,"close":13805.109,"volume":0.05550999939441681},{"timestamp":1742375100000,"open":13804.972,"high":13806.945,"low":13798.539,"close":13805.458,"volume":0.03956000134348869},{"timestamp":1742375160000,"open":13805.87,"high":13811.605,"low":13805.203,"close":13808.592,"volume":0.032430000603199005},{"timestamp":1742375220000,"open":13808.122,"high":13810.3,"low":13806.706,"close":13807.063,"volume":0.03101000003516674},{"timestamp":1742375280000,"open":13807.064,"high":13813.41,"low":13806.264,"close":13812.755,"volume":0.02531999908387661},{"timestamp":1742375340000,"open":13812.754,"high":13813.27,"low":13808.252,"close":13809.83,"volume":0.022590000182390213},{"timestamp":1742375400000,"open":13809.452,"high":13810.515,"low":13806.227,"close":13807.747,"volume":0.02638999931514263},{"timestamp":1742375460000,"open":13807.654,"high":13812.549,"low":13807.654,"close":13809.691,"volume":0.028039999306201935},{"timestamp":1742375520000,"open":13809.554,"high":13813.602,"low":13808.937,"close":13809.846,"volume":0.034949999302625656},{"timestamp":1742375580000,"open":13810.059,"high":13815.28,"low":13809.83,"close":13814.764,"volume":0.025019999593496323},{"timestamp":1742375640000,"open":13814.582,"high":13816.065,"low":13812.047,"close":13814.965,"volume":0.02672000043094158},{"timestamp":1742375700000,"open":13815.45,"high":13818.355,"low":13814.212,"close":13814.396,"volume":0.030629999935626984},{"timestamp":1742375760000,"open":13814.304,"high":13818.36,"low":13814.304,"close":13815.752,"volume":0.03351999819278717},{"timestamp":1742375820000,"open":13815.981,"high":13817.521,"low":13812.563,"close":13815.101,"volume":0.027629999443888664},{"timestamp":1742375880000,"open":13815.161,"high":13817.852,"low":13814.584,"close":13816.894,"volume":0.022460000589489937},{"timestamp":1742375940000,"open":13816.62,"high":13821.467,"low":13816.438,"close":13820.662,"volume":0.03077000007033348},{"timestamp":1742376000000,"open":13820.739,"high":13825.845,"low":13819.519,"close":13824.892,"volume":0.03162999823689461},{"timestamp":1742376060000,"open":13824.938,"high":13824.938,"low":13816.677,"close":13817.463,"volume":0.03633999824523926},{"timestamp":1742376120000,"open":13817.464,"high":13821.603,"low":13816.653,"close":13821.569,"volume":0.022630000486969948},{"timestamp":1742376180000,"open":13821.615,"high":13823.838,"low":13820.839,"close":13821.935,"volume":0.04137999936938286},{"timestamp":1742376240000,"open":13821.889,"high":13821.925,"low":13817.528,"close":13820.36,"volume":0.034359999001026154},{"timestamp":1742376300000,"open":13820.315,"high":13824.839,"low":13820.132,"close":13824.506,"volume":0.03528999909758568},{"timestamp":1742376360000,"open":13824.505,"high":13824.505,"low":13819.301,"close":13819.485,"volume":0.030559999868273735},{"timestamp":1742376420000,"open":13819.668,"high":13823.123,"low":13819.302,"close":13821.725,"volume":0.031199999153614044},{"timestamp":1742376480000,"open":13821.907,"high":13822.464,"low":13820.067,"close":13822.036,"volume":0.021330000832676888},{"timestamp":1742376540000,"open":13822.036,"high":13823.063,"low":13820.221,"close":13821.848,"volume":0.016170000657439232},{"timestamp":1742376600000,"open":13821.666,"high":13822.913,"low":13820.366,"close":13820.548,"volume":0.024210000410676003},{"timestamp":1742376660000,"open":13820.549,"high":13822.235,"low":13819.43,"close":13819.721,"volume":0.02314000017940998},{"timestamp":1742376720000,"open":13819.446,"high":13820.138,"low":13816.2,"close":13816.338,"volume":0.03407999873161316},{"timestamp":1742376780000,"open":13816.489,"high":13816.489,"low":13808.83,"close":13809.948,"volume":0.04363999888300896},{"timestamp":1742376840000,"open":13809.916,"high":13813.874,"low":13809.72,"close":13813.554,"volume":0.04318999871611595},{"timestamp":1742376900000,"open":13813.554,"high":13817.009,"low":13811.934,"close":13816.729,"volume":0.03832000121474266},{"timestamp":1742376960000,"open":13816.591,"high":13818.277,"low":13814.508,"close":13814.645,"volume":0.03644999861717224},{"timestamp":1742377020000,"open":13814.495,"high":13816.79,"low":13813.765,"close":13815.623,"volume":0.02426999993622303},{"timestamp":1742377080000,"open":13815.989,"high":13821.156,"low":13814.847,"close":13819.944,"volume":0.031209999695420265},{"timestamp":1742377140000,"open":13820.186,"high":13821.148,"low":13818.807,"close":13819.376,"volume":0.03012000024318695},{"timestamp":1742377200000,"open":13819.376,"high":13822.091,"low":13819.224,"close":13820.349,"volume":0.021290000528097153},{"timestamp":1742377260000,"open":13820.35,"high":13823.077,"low":13819.517,"close":13821.561,"volume":0.030239999294281006},{"timestamp":1742377320000,"open":13821.56,"high":13823.424,"low":13821.548,"close":13823.381,"volume":0.022360000759363174},{"timestamp":1742377380000,"open":13822.97,"high":13825.26,"low":13822.855,"close":13824.057,"volume":0.025059999898076057},{"timestamp":1742377440000,"open":13824.057,"high":13829.072,"low":13824.057,"close":13829.071,"volume":0.026359999552369118},{"timestamp":1742377500000,"open":13828.614,"high":13829.563,"low":13827.445,"close":13829.294,"volume":0.023029999807476997},{"timestamp":1742377560000,"open":13829.75,"high":13829.751,"low":13825.736,"close":13827.881,"volume":0.018449999392032623},{"timestamp":1742377620000,"open":13827.424,"high":13828.698,"low":13825.86,"close":13828.288,"volume":0.02384999953210354},{"timestamp":1742377680000,"open":13828.47,"high":13828.47,"low":13824.798,"close":13826.533,"volume":0.026890000328421593},{"timestamp":1742377740000,"open":13826.442,"high":13827.383,"low":13822.498,"close":13822.498,"volume":0.024779999628663063},{"timestamp":1742377800000,"open":13822.286,"high":13826.684,"low":13822.105,"close":13823.996,"volume":0.01998000033199787},{"timestamp":1742377860000,"open":13823.234,"high":13825.798,"low":13822.98,"close":13824.157,"volume":0.018060000613331795},{"timestamp":1742377920000,"open":13824.158,"high":13825.227,"low":13822.86,"close":13823.364,"volume":0.017230000346899033},{"timestamp":1742377980000,"open":13823.226,"high":13824.887,"low":13820.487,"close":13823.372,"volume":0.038989998400211334},{"timestamp":1742378040000,"open":13823.373,"high":13828.631,"low":13822.047,"close":13828.631,"volume":0.031929999589920044},{"timestamp":1742378100000,"open":13827.718,"high":13829.611,"low":13822.26,"close":13825.551,"volume":0.03884999826550484},{"timestamp":1742378160000,"open":13825.959,"high":13826.325,"low":13820.621,"close":13820.621,"volume":0.024890000000596046},{"timestamp":1742378220000,"open":13819.786,"high":13827.592,"low":13819.546,"close":13827.319,"volume":0.011979999952018261},{"timestamp":1742378280000,"open":13828.045,"high":13830.566,"low":13828.045,"close":13829.868,"volume":0.013199999928474426},{"timestamp":1742378340000,"open":13829.959,"high":13830.139,"low":13827.672,"close":13827.672,"volume":0.00913000013679266},{"timestamp":1742378400000,"open":13827.701,"high":13829.383,"low":13824.185,"close":13826.61,"volume":0.010449999943375587},{"timestamp":1742378460000,"open":13826.383,"high":13829.985,"low":13826.23,"close":13828.154,"volume":0.007809999864548445},{"timestamp":1742378520000,"open":13828.276,"high":13828.276,"low":13824.015,"close":13824.122,"volume":0.00913000013679266},{"timestamp":1742378580000,"open":13824.075,"high":13826.825,"low":13822.99,"close":13823.245,"volume":0.02281999960541725},{"timestamp":1742378640000,"open":13823.154,"high":13827.407,"low":13822.435,"close":13825.522,"volume":0.019819999113678932},{"timestamp":1742378700000,"open":13825.66,"high":13828.211,"low":13823.955,"close":13827.569,"volume":0.01737000048160553},{"timestamp":1742378760000,"open":13827.706,"high":13831.652,"low":13826.58,"close":13830.833,"volume":0.015069999732077122},{"timestamp":1742378820000,"open":13830.833,"high":13831.12,"low":13829.163,"close":13830.212,"volume":0.012149999849498272},{"timestamp":1742378880000,"open":13830.212,"high":13833.045,"low":13829.182,"close":13832.726,"volume":0.015990000218153},{"timestamp":1742378940000,"open":13831.858,"high":13832.087,"low":13830.264,"close":13830.93,"volume":0.023919999599456787},{"timestamp":1742379000000,"open":13830.976,"high":13833.483,"low":13830.854,"close":13831.664,"volume":0.019950000569224358},{"timestamp":1742379060000,"open":13831.847,"high":13833.013,"low":13830.874,"close":13832.269,"volume":0.017909999936819077},{"timestamp":1742379120000,"open":13832.269,"high":13832.86,"low":13825.619,"close":13825.921,"volume":0.020579999312758446},{"timestamp":1742379180000,"open":13826.058,"high":13830.519,"low":13825.739,"close":13829.075,"volume":0.020479999482631683},{"timestamp":1742379240000,"open":13829.181,"high":13830.922,"low":13828.427,"close":13830.585,"volume":0.02223999984562397},{"timestamp":1742379300000,"open":13830.571,"high":13834.75,"low":13829.949,"close":13834.384,"volume":0.0163199994713068},{"timestamp":1742379360000,"open":13834.521,"high":13840.17,"low":13833.61,"close":13839.242,"volume":0.0276699997484684},{"timestamp":1742379420000,"open":13839.882,"high":13842.059,"low":13839.652,"close":13841.603,"volume":0.020029999315738678},{"timestamp":1742379480000,"open":13841.604,"high":13845.741,"low":13839.97,"close":13845.65,"volume":0.017890000715851784},{"timestamp":1742379540000,"open":13848.15,"high":13850.615,"low":13847.097,"close":13850.403,"volume":0.02070000022649765},{"timestamp":1742379600000,"open":13851.147,"high":13851.465,"low":13847.617,"close":13851.013,"volume":0.0193099994212389},{"timestamp":1742379660000,"open":13851,"high":13851.013,"low":13844.47,"close":13844.47,"volume":0.01899999938905239},{"timestamp":1742379720000,"open":13844.426,"high":13848.215,"low":13843.572,"close":13848.125,"volume":0.01962999999523163},{"timestamp":1742379780000,"open":13848.079,"high":13850.544,"low":13845.253,"close":13850.327,"volume":0.04399000108242035},{"timestamp":1742379840000,"open":13850.328,"high":13852.644,"low":13848.653,"close":13850.42,"volume":0.021469999104738235},{"timestamp":1742379900000,"open":13850.33,"high":13855.617,"low":13849.567,"close":13853.2,"volume":0.014840000309050083},{"timestamp":1742379960000,"open":13851.086,"high":13851.395,"low":13848.276,"close":13849.829,"volume":0.02450999990105629},{"timestamp":1742380020000,"open":13849.373,"high":13856.233,"low":13849.161,"close":13856.233,"volume":0.019670000299811363},{"timestamp":1742380080000,"open":13856.566,"high":13857.022,"low":13853.007,"close":13855.589,"volume":0.017570000141859055},{"timestamp":1742380140000,"open":13855.861,"high":13856.106,"low":13852.56,"close":13854.371,"volume":0.03156000003218651},{"timestamp":1742380200000,"open":13854.404,"high":13862.532,"low":13853.307,"close":13856.619,"volume":0.027210000902414322},{"timestamp":1742380260000,"open":13856.954,"high":13858.289,"low":13852.718,"close":13854.319,"volume":0.036979999393224716},{"timestamp":1742380320000,"open":13854.273,"high":13861.236,"low":13854.06,"close":13858.094,"volume":0.045490000396966934},{"timestamp":1742380380000,"open":13858.094,"high":13859.503,"low":13856.419,"close":13856.707,"volume":0.04131000116467476},{"timestamp":1742380440000,"open":13856.965,"high":13859.958,"low":13855.885,"close":13858.305,"volume":0.04210999980568886},{"timestamp":1742380500000,"open":13858.306,"high":13862.892,"low":13857.195,"close":13861.935,"volume":0.028540000319480896},{"timestamp":1742380560000,"open":13861.934,"high":13864.672,"low":13861.934,"close":13864.246,"volume":0.01396000012755394},{"timestamp":1742380620000,"open":13864.246,"high":13869.781,"low":13864.154,"close":13868.26,"volume":0.021390000358223915},{"timestamp":1742380680000,"open":13867.941,"high":13872.233,"low":13867.317,"close":13869.719,"volume":0.022709999233484268},{"timestamp":1742380740000,"open":13870.268,"high":13872.43,"low":13867.636,"close":13871.745,"volume":0.01981000043451786},{"timestamp":1742380800000,"open":13871.745,"high":13873.938,"low":13869.686,"close":13869.686,"volume":0.03805999830365181},{"timestamp":1742380860000,"open":13869.552,"high":13873.245,"low":13867.675,"close":13871.86,"volume":0.026909999549388885},{"timestamp":1742380920000,"open":13871.677,"high":13872.06,"low":13868.772,"close":13869.001,"volume":0.02563999965786934},{"timestamp":1742380980000,"open":13869.093,"high":13870.14,"low":13868.559,"close":13869.503,"volume":0.01761000044643879},{"timestamp":1742381040000,"open":13869.502,"high":13874.374,"low":13869.319,"close":13872.491,"volume":0.025760000571608543},{"timestamp":1742381100000,"open":13872.446,"high":13872.537,"low":13862.927,"close":13864.564,"volume":0.02085000090301037},{"timestamp":1742381160000,"open":13864.611,"high":13864.792,"low":13859.986,"close":13863.04,"volume":0.0254100002348423},{"timestamp":1742381220000,"open":13862.994,"high":13864.001,"low":13860.926,"close":13862.636,"volume":0.02314000017940998},{"timestamp":1742381280000,"open":13862.499,"high":13864.429,"low":13859.158,"close":13859.705,"volume":0.02297000028192997},{"timestamp":1742381340000,"open":13859.797,"high":13860.025,"low":13856.425,"close":13858.253,"volume":0.024329999461770058},{"timestamp":1742381400000,"open":13858.709,"high":13859.03,"low":13855.286,"close":13858.901,"volume":0.025129999965429306},{"timestamp":1742381460000,"open":13859.174,"high":13859.174,"low":13854.962,"close":13857.024,"volume":0.02085000090301037},{"timestamp":1742381520000,"open":13857.025,"high":13857.025,"low":13853.878,"close":13856.218,"volume":0.016699999570846558},{"timestamp":1742381580000,"open":13855.761,"high":13855.761,"low":13852.874,"close":13853.53,"volume":0.025049999356269836},{"timestamp":1742381640000,"open":13853.713,"high":13853.713,"low":13849.836,"close":13850.822,"volume":0.01785000041127205},{"timestamp":1742381700000,"open":13850.959,"high":13851.705,"low":13846.838,"close":13847.28,"volume":0.023269999772310257},{"timestamp":1742381760000,"open":13846.961,"high":13851.828,"low":13846.961,"close":13848.97,"volume":0.023269999772310257},{"timestamp":1742381820000,"open":13848.924,"high":13853.504,"low":13848.543,"close":13852.727,"volume":0.018710000440478325},{"timestamp":1742381880000,"open":13852.727,"high":13853.834,"low":13850.035,"close":13853.834,"volume":0.006490000057965517},{"timestamp":1742381940000,"open":13853.834,"high":13853.927,"low":13851.189,"close":13851.189,"volume":0.009639999829232693},{"timestamp":1742382000000,"open":13851.19,"high":13852.498,"low":13849.424,"close":13851.463,"volume":0.006709999870508909},{"timestamp":1742382060000,"open":13851.462,"high":13852.634,"low":13849.381,"close":13849.654,"volume":0.0047599999234080315},{"timestamp":1742382120000,"open":13850.154,"high":13855.197,"low":13847.461,"close":13854.802,"volume":0.013880000449717045},{"timestamp":1742382180000,"open":13854.985,"high":13855.655,"low":13853.423,"close":13854.655,"volume":0.019020000472664833},{"timestamp":1742382240000,"open":13854.562,"high":13857.086,"low":13853.482,"close":13856.51,"volume":0.02273000031709671},{"timestamp":1742382300000,"open":13855.961,"high":13858.637,"low":13855.961,"close":13857.796,"volume":0.009340000338852406},{"timestamp":1742382360000,"open":13857.796,"high":13860.708,"low":13857.41,"close":13857.806,"volume":0.013969999738037586},{"timestamp":1742382420000,"open":13857.715,"high":13858.075,"low":13854.673,"close":13855.372,"volume":0.020029999315738678},{"timestamp":1742382480000,"open":13855.646,"high":13856.47,"low":13854.722,"close":13856.424,"volume":0.018300000578165054},{"timestamp":1742382540000,"open":13856.424,"high":13857.715,"low":13855.971,"close":13856.548,"volume":0.012719999998807907},{"timestamp":1742382600000,"open":13856.821,"high":13858.126,"low":13856.136,"close":13857.507,"volume":0.016270000487565994},{"timestamp":1742382660000,"open":13857.689,"high":13857.689,"low":13852.828,"close":13852.92,"volume":0.015320000238716602},{"timestamp":1742382720000,"open":13852.919,"high":13856.1,"low":13852.874,"close":13855.415,"volume":0.01607999950647354},{"timestamp":1742382780000,"open":13855.37,"high":13861.149,"low":13854.749,"close":13857.502,"volume":0.021570000797510147},{"timestamp":1742382840000,"open":13857.684,"high":13862.001,"low":13856.924,"close":13861.09,"volume":0.024380000308156013},{"timestamp":1742382900000,"open":13861.181,"high":13861.289,"low":13858.96,"close":13859.491,"volume":0.017710000276565552},{"timestamp":1742382960000,"open":13859.353,"high":13862.761,"low":13858.258,"close":13862.533,"volume":0.02127999998629093},{"timestamp":1742383020000,"open":13864.678,"high":13865.075,"low":13863.251,"close":13864.468,"volume":0.016380000859498978},{"timestamp":1742383080000,"open":13864.422,"high":13865.196,"low":13861.808,"close":13863.301,"volume":0.015469999983906746},{"timestamp":1742383140000,"open":13863.301,"high":13868.65,"low":13863.301,"close":13868.65,"volume":0.013860000297427177},{"timestamp":1742383200000,"open":13868.39,"high":13869.454,"low":13867.358,"close":13868.605,"volume":0.011099999770522118},{"timestamp":1742383260000,"open":13868.421,"high":13868.816,"low":13866.064,"close":13868.816,"volume":0.007189999800175428},{"timestamp":1742383320000,"open":13868.633,"high":13869.318,"low":13866.015,"close":13866.576,"volume":0.008949999697506428},{"timestamp":1742383380000,"open":13865.954,"high":13865.954,"low":13863.604,"close":13865.018,"volume":0.013059999793767929},{"timestamp":1742383440000,"open":13865.233,"high":13869.448,"low":13864.625,"close":13869.355,"volume":0.009709999896585941},{"timestamp":1742383500000,"open":13869.31,"high":13869.843,"low":13866.727,"close":13866.88,"volume":0.010660000145435333},{"timestamp":1742383560000,"open":13866.636,"high":13868.111,"low":13865.874,"close":13867.304,"volume":0.008559999987483025},{"timestamp":1742383620000,"open":13867.152,"high":13867.716,"low":13864.994,"close":13867.534,"volume":0.01489999983459711},{"timestamp":1742383680000,"open":13867.821,"high":13872.007,"low":13867.294,"close":13871.643,"volume":0.011500000022351742},{"timestamp":1742383740000,"open":13871.794,"high":13873.802,"low":13870.243,"close":13873.711,"volume":0.010940000414848328},{"timestamp":1742383800000,"open":13873.619,"high":13874.592,"low":13870.482,"close":13872.673,"volume":0.014639999717473984},{"timestamp":1742383860000,"open":13872.673,"high":13873.738,"low":13871.122,"close":13873.647,"volume":0.01063000038266182},{"timestamp":1742383920000,"open":13873.587,"high":13874.057,"low":13870.518,"close":13871.294,"volume":0.007149999961256981},{"timestamp":1742383980000,"open":13871.613,"high":13874.488,"low":13871.067,"close":13871.386,"volume":0.025499999523162842},{"timestamp":1742384040000,"open":13871.433,"high":13871.979,"low":13867.524,"close":13868.33,"volume":0.023439999669790268},{"timestamp":1742384100000,"open":13868.511,"high":13868.726,"low":13858.494,"close":13858.494,"volume":0.029370000585913658},{"timestamp":1742384160000,"open":13858.586,"high":13864.484,"low":13858.539,"close":13864.409,"volume":0.013050000183284283},{"timestamp":1742384220000,"open":13864.226,"high":13865.11,"low":13862.95,"close":13864.182,"volume":0.013419999741017818},{"timestamp":1742384280000,"open":13864.182,"high":13866.387,"low":13862.494,"close":13863.242,"volume":0.01066999975591898},{"timestamp":1742384340000,"open":13863.332,"high":13867.799,"low":13863.287,"close":13866.521,"volume":0.010889999568462372},{"timestamp":1742384400000,"open":13866.522,"high":13869.687,"low":13865.351,"close":13868.637,"volume":0.009119999594986439},{"timestamp":1742384460000,"open":13868.591,"high":13869.047,"low":13864.485,"close":13866.265,"volume":0.008150000125169754},{"timestamp":1742384520000,"open":13866.296,"high":13868.576,"low":13865.367,"close":13867.528,"volume":0.010940000414848328},{"timestamp":1742384580000,"open":13867.406,"high":13867.634,"low":13861.779,"close":13862.571,"volume":0.011470000259578228},{"timestamp":1742384640000,"open":13862.799,"high":13864.73,"low":13862.163,"close":13862.968,"volume":0.009239999577403069},{"timestamp":1742384700000,"open":13863.606,"high":13863.606,"low":13858.271,"close":13858.361,"volume":0.011189999990165234},{"timestamp":1742384760000,"open":13858.484,"high":13861.249,"low":13856.903,"close":13861.249,"volume":0.01066999975591898},{"timestamp":1742384820000,"open":13861.249,"high":13862.116,"low":13858.726,"close":13860.383,"volume":0.009460000321269035},{"timestamp":1742384880000,"open":13860.109,"high":13864.563,"low":13859.957,"close":13864.472,"volume":0.009440000168979168},{"timestamp":1742384940000,"open":13864.29,"high":13865.324,"low":13862.587,"close":13862.739,"volume":0.008709999732673168},{"timestamp":1742385000000,"open":13862.648,"high":13865.293,"low":13858.879,"close":13860.503,"volume":0.009530000388622284},{"timestamp":1742385060000,"open":13860.623,"high":13861.993,"low":13859.058,"close":13859.303,"volume":0.010339999571442604},{"timestamp":1742385120000,"open":13859.303,"high":13860.17,"low":13856.354,"close":13856.643,"volume":0.009170000441372395},{"timestamp":1742385180000,"open":13857.387,"high":13860.29,"low":13857.387,"close":13858.757,"volume":0.01358999963849783},{"timestamp":1742385240000,"open":13858.633,"high":13862.95,"low":13858.633,"close":13862.161,"volume":0.007199999876320362},{"timestamp":1742385300000,"open":13862.253,"high":13863.181,"low":13858.134,"close":13858.378,"volume":0.00795000046491623},{"timestamp":1742385360000,"open":13858.316,"high":13864.973,"low":13856.417,"close":13860.185,"volume":0.018969999626278877},{"timestamp":1742385420000,"open":13860.063,"high":13862.663,"low":13856.553,"close":13857.45,"volume":0.03333999961614609},{"timestamp":1742385480000,"open":13857.45,"high":13862.648,"low":13857.45,"close":13860.809,"volume":0.016580000519752502},{"timestamp":1742385540000,"open":13860.763,"high":13861.157,"low":13858.117,"close":13860.657,"volume":0.007309999782592058},{"timestamp":1742385600000,"open":13860.444,"high":13860.976,"low":13856.992,"close":13858.649,"volume":0.03370999917387962},{"timestamp":1742385660000,"open":13859.06,"high":13862.314,"low":13857.876,"close":13861.753,"volume":0.02921999990940094},{"timestamp":1742385720000,"open":13861.753,"high":13862.163,"low":13856.904,"close":13857.649,"volume":0.025849999859929085},{"timestamp":1742385780000,"open":13858.516,"high":13859.944,"low":13857.754,"close":13858.94,"volume":0.01891000010073185},{"timestamp":1742385840000,"open":13858.985,"high":13859.426,"low":13855.385,"close":13855.385,"volume":0.01672999933362007},{"timestamp":1742385900000,"open":13855.475,"high":13857.056,"low":13852.77,"close":13853.227,"volume":0.016349999234080315},{"timestamp":1742385960000,"open":13853.91,"high":13856.494,"low":13852.147,"close":13855.338,"volume":0.012090000323951244},{"timestamp":1742386020000,"open":13855.157,"high":13856.554,"low":13852.178,"close":13852.27,"volume":0.015769999474287033},{"timestamp":1742386080000,"open":13851.904,"high":13853.227,"low":13847.498,"close":13848.715,"volume":0.0333699993789196},{"timestamp":1742386140000,"open":13848.622,"high":13852.057,"low":13848.411,"close":13850.414,"volume":0.04538000002503395},{"timestamp":1742386200000,"open":13850.565,"high":13855.87,"low":13850.565,"close":13854.441,"volume":0.035610001534223557},{"timestamp":1742386260000,"open":13854.578,"high":13856.282,"low":13852.224,"close":13854.563,"volume":0.021469999104738235},{"timestamp":1742386320000,"open":13854.746,"high":13858.089,"low":13851.008,"close":13855.536,"volume":0.032590001821517944},{"timestamp":1742386380000,"open":13855.764,"high":13859.776,"low":13855.673,"close":13859.471,"volume":0.013030000030994415},{"timestamp":1742386440000,"open":13859.229,"high":13859.471,"low":13854.396,"close":13856.524,"volume":0.025629999116063118},{"timestamp":1742386500000,"open":13856.114,"high":13857.3,"low":13851.402,"close":13856.449,"volume":0.028759999200701714},{"timestamp":1742386560000,"open":13856.403,"high":13858.075,"low":13855.809,"close":13857.984,"volume":0.025599999353289604},{"timestamp":1742386620000,"open":13857.755,"high":13858.896,"low":13856.585,"close":13857.937,"volume":0.03767000138759613},{"timestamp":1742386680000,"open":13858.12,"high":13860.749,"low":13857.907,"close":13860.202,"volume":0.025110000744462013},{"timestamp":1742386740000,"open":13860.202,"high":13860.203,"low":13852.893,"close":13853.636,"volume":0.03457999974489212},{"timestamp":1742386800000,"open":13855.126,"high":13856.996,"low":13846.98,"close":13847.544,"volume":0.046720001846551895},{"timestamp":1742386860000,"open":13847.452,"high":13852.466,"low":13846.416,"close":13852.284,"volume":0.053119998425245285},{"timestamp":1742386920000,"open":13852.739,"high":13852.906,"low":13849.593,"close":13851.386,"volume":0.038669999688863754},{"timestamp":1742386980000,"open":13851.342,"high":13853.757,"low":13849.714,"close":13853.757,"volume":0.022549999877810478},{"timestamp":1742387040000,"open":13853.53,"high":13857.208,"low":13851.826,"close":13853.33,"volume":0.03443000093102455},{"timestamp":1742387100000,"open":13853.284,"high":13858.678,"low":13851.854,"close":13858.359,"volume":0.0236200001090765},{"timestamp":1742387160000,"open":13858.132,"high":13861.446,"low":13853.378,"close":13857.689,"volume":0.04069000110030174},{"timestamp":1742387220000,"open":13856.657,"high":13859.606,"low":13852.871,"close":13855.106,"volume":0.039239998906850815},{"timestamp":1742387280000,"open":13855.38,"high":13858.525,"low":13855.271,"close":13855.666,"volume":0.04318000003695488},{"timestamp":1742387340000,"open":13855.726,"high":13856.593,"low":13853.038,"close":13854.13,"volume":0.03277000039815903},{"timestamp":1742387400000,"open":13854.222,"high":13860.229,"low":13851.346,"close":13854.858,"volume":0.05438999831676483},{"timestamp":1742387460000,"open":13854.859,"high":13858.447,"low":13854.311,"close":13858.37,"volume":0.024150000885128975},{"timestamp":1742387520000,"open":13858.127,"high":13860.819,"low":13857.123,"close":13857.139,"volume":0.018549999222159386},{"timestamp":1742387580000,"open":13857.55,"high":13858.462,"low":13855.18,"close":13855.514,"volume":0.02263999916613102},{"timestamp":1742387640000,"open":13855.97,"high":13861.598,"low":13855.848,"close":13860.901,"volume":0.03215999901294708},{"timestamp":1742387700000,"open":13860.9,"high":13861.448,"low":13858.284,"close":13860.871,"volume":0.0370200015604496},{"timestamp":1742387760000,"open":13860.871,"high":13863.349,"low":13860.307,"close":13862.694,"volume":0.019220000132918358},{"timestamp":1742387820000,"open":13862.695,"high":13863.167,"low":13860.763,"close":13862.936,"volume":0.02435999922454357},{"timestamp":1742387880000,"open":13862.891,"high":13864.747,"low":13862.252,"close":13864.746,"volume":0.02824000082910061},{"timestamp":1742387940000,"open":13865.112,"high":13865.841,"low":13863.318,"close":13863.364,"volume":0.02442000061273575},{"timestamp":1742388000000,"open":13863.364,"high":13863.364,"low":13857.148,"close":13858.135,"volume":0.029689999297261238},{"timestamp":1742388060000,"open":13857.908,"high":13861.448,"low":13856.539,"close":13857.603,"volume":0.025629999116063118},{"timestamp":1742388120000,"open":13857.756,"high":13857.756,"low":13854.851,"close":13856.798,"volume":0.030799999833106995},{"timestamp":1742388180000,"open":13856.647,"high":13857.3,"low":13855.322,"close":13856.722,"volume":0.031139999628067017},{"timestamp":1742388240000,"open":13856.721,"high":13859.73,"low":13855.11,"close":13857.527,"volume":0.03937000036239624},{"timestamp":1742388300000,"open":13857.527,"high":13862.42,"low":13856.934,"close":13861.234,"volume":0.029330000281333923},{"timestamp":1742388360000,"open":13861.28,"high":13867.423,"low":13861.28,"close":13866.465,"volume":0.031980000436306},{"timestamp":1742388420000,"open":13866.557,"high":13868.38,"low":13862.223,"close":13862.467,"volume":0.03909999877214432},{"timestamp":1742388480000,"open":13862.619,"high":13862.801,"low":13858.346,"close":13858.711,"volume":0.03925999999046326},{"timestamp":1742388540000,"open":13858.803,"high":13861.446,"low":13858.302,"close":13860.064,"volume":0.026270000264048576},{"timestamp":1742388600000,"open":13860.017,"high":13860.321,"low":13855.944,"close":13857.053,"volume":0.043719999492168427},{"timestamp":1742388660000,"open":13857.008,"high":13857.738,"low":13854.303,"close":13857.738,"volume":0.0225600004196167},{"timestamp":1742388720000,"open":13857.891,"high":13860.884,"low":13856.718,"close":13860.337,"volume":0.02418000064790249},{"timestamp":1742388780000,"open":13860.474,"high":13861.114,"low":13857.844,"close":13858.498,"volume":0.01744999922811985},{"timestamp":1742388840000,"open":13858.407,"high":13859.106,"low":13853.419,"close":13853.419,"volume":0.02865999937057495},{"timestamp":1742388900000,"open":13853.783,"high":13860.742,"low":13853.706,"close":13859.524,"volume":0.033070001751184464},{"timestamp":1742388960000,"open":13859.738,"high":13864.095,"low":13859.111,"close":13863.944,"volume":0.042500000447034836},{"timestamp":1742389020000,"open":13863.99,"high":13866.787,"low":13863.716,"close":13864.715,"volume":0.03669000044465065},{"timestamp":1742389080000,"open":13864.383,"high":13866.996,"low":13862.875,"close":13864.778,"volume":0.028939999639987946},{"timestamp":1742389140000,"open":13866.329,"high":13866.329,"low":13862.558,"close":13862.558,"volume":0.02768000029027462},{"timestamp":1742389200000,"open":13862.225,"high":13863.88,"low":13857.353,"close":13859.818,"volume":0.07546000182628632},{"timestamp":1742389260000,"open":13859.727,"high":13860.78,"low":13857.462,"close":13859.884,"volume":0.05866000056266785},{"timestamp":1742389320000,"open":13861.221,"high":13862.546,"low":13858.726,"close":13860.657,"volume":0.029120000079274178},{"timestamp":1742389380000,"open":13860.795,"high":13865.356,"low":13860.142,"close":13864.931,"volume":0.038109999150037766},{"timestamp":1742389440000,"open":13865.204,"high":13867.274,"low":13862.591,"close":13864.446,"volume":0.023439999669790268},{"timestamp":1742389500000,"open":13864.902,"high":13865.42,"low":13860.918,"close":13863.994,"volume":0.02677999995648861},{"timestamp":1742389560000,"open":13863.931,"high":13865.327,"low":13862.956,"close":13864.947,"volume":0.03401000052690506},{"timestamp":1742389620000,"open":13864.627,"high":13865.388,"low":13861.844,"close":13861.996,"volume":0.034690000116825104},{"timestamp":1742389680000,"open":13862.302,"high":13863.877,"low":13860.096,"close":13863.542,"volume":0.05556999891996384},{"timestamp":1742389740000,"open":13863.496,"high":13864.752,"low":13859.872,"close":13864.629,"volume":0.06004999950528145},{"timestamp":1742389800000,"open":13864.629,"high":13864.737,"low":13856.362,"close":13856.924,"volume":0.0684799998998642},{"timestamp":1742389860000,"open":13857.38,"high":13861.917,"low":13856.622,"close":13857.808,"volume":0.022180000320076942},{"timestamp":1742389920000,"open":13857.351,"high":13861.272,"low":13856.783,"close":13859.202,"volume":0.027559999376535416},{"timestamp":1742389980000,"open":13859.246,"high":13860.359,"low":13857.635,"close":13858.224,"volume":0.040150001645088196},{"timestamp":1742390040000,"open":13857.161,"high":13858.498,"low":13853.647,"close":13854.058,"volume":0.06762000173330307},{"timestamp":1742390100000,"open":13853.829,"high":13856.061,"low":13847.92,"close":13853.752,"volume":0.05358999967575073},{"timestamp":1742390160000,"open":13854.664,"high":13859.292,"low":13853.408,"close":13854.732,"volume":0.021090000867843628},{"timestamp":1742390220000,"open":13854.732,"high":13858.08,"low":13854.366,"close":13854.746,"volume":0.01671000011265278},{"timestamp":1742390280000,"open":13854.746,"high":13856.859,"low":13852.138,"close":13855.017,"volume":0.020059999078512192},{"timestamp":1742390340000,"open":13854.911,"high":13861.451,"low":13854.911,"close":13861.239,"volume":0.01834000088274479},{"timestamp":1742390400000,"open":13861.298,"high":13863.856,"low":13859.658,"close":13860.562,"volume":0.019680000841617584},{"timestamp":1742390460000,"open":13860.393,"high":13865.317,"low":13859.639,"close":13860.654,"volume":0.025299999862909317},{"timestamp":1742390520000,"open":13860.655,"high":13861.736,"low":13854.312,"close":13859.986,"volume":0.02524000033736229},{"timestamp":1742390580000,"open":13859.745,"high":13861.427,"low":13854.84,"close":13857.032,"volume":0.02085000090301037},{"timestamp":1742390640000,"open":13857.124,"high":13860.423,"low":13854.425,"close":13858.979,"volume":0.01819000020623207},{"timestamp":1742390700000,"open":13858.338,"high":13859.952,"low":13856.639,"close":13857.096,"volume":0.013209999538958073},{"timestamp":1742390760000,"open":13856.958,"high":13857.917,"low":13853.015,"close":13854.196,"volume":0.017270000651478767},{"timestamp":1742390820000,"open":13854.424,"high":13855.364,"low":13851.713,"close":13854.315,"volume":0.016109999269247055},{"timestamp":1742390880000,"open":13854.222,"high":13856.487,"low":13853.477,"close":13855.482,"volume":0.01286999974399805},{"timestamp":1742390940000,"open":13854.614,"high":13858.487,"low":13853.213,"close":13855.174,"volume":0.022140000015497208},{"timestamp":1742391000000,"open":13854.944,"high":13857.518,"low":13853.181,"close":13855.711,"volume":0.04653000086545944},{"timestamp":1742391060000,"open":13855.587,"high":13856.943,"low":13845.964,"close":13847.625,"volume":0.049880001693964005},{"timestamp":1742391120000,"open":13848.021,"high":13848.067,"low":13837.672,"close":13841.72,"volume":0.04179000109434128},{"timestamp":1742391180000,"open":13840.853,"high":13843.289,"low":13829.894,"close":13831.263,"volume":0.036660000681877136},{"timestamp":1742391240000,"open":13831.127,"high":13836.3,"low":13828.479,"close":13829.733,"volume":0.03836999833583832},{"timestamp":1742391300000,"open":13829.323,"high":13835.195,"low":13829.231,"close":13833.339,"volume":0.029659999534487724},{"timestamp":1742391360000,"open":13832.732,"high":13832.957,"low":13822.723,"close":13823.683,"volume":0.0378200002014637},{"timestamp":1742391420000,"open":13823.592,"high":13829.695,"low":13821.629,"close":13823.801,"volume":0.04374999925494194},{"timestamp":1742391480000,"open":13823.77,"high":13830.273,"low":13823.336,"close":13827.396,"volume":0.04219000041484833},{"timestamp":1742391540000,"open":13827.349,"high":13830.09,"low":13824.746,"close":13828.37,"volume":0.0347599983215332},{"timestamp":1742391600000,"open":13828.325,"high":13835.748,"low":13827.822,"close":13830.015,"volume":0.0435900017619133},{"timestamp":1742391660000,"open":13829.682,"high":13829.682,"low":13820.536,"close":13826.189,"volume":0.04433000087738037},{"timestamp":1742391720000,"open":13826.007,"high":13835.998,"low":13826.007,"close":13834.142,"volume":0.06464000046253204},{"timestamp":1742391780000,"open":13833.488,"high":13837.706,"low":13831.144,"close":13831.555,"volume":0.045990001410245895},{"timestamp":1742391840000,"open":13831.587,"high":13833.698,"low":13829.05,"close":13829.843,"volume":0.05243999883532524},{"timestamp":1742391900000,"open":13830.803,"high":13833.815,"low":13826.905,"close":13828.524,"volume":0.06829000264406204},{"timestamp":1742391960000,"open":13828.629,"high":13830.7,"low":13825.998,"close":13826.377,"volume":0.06988999992609024},{"timestamp":1742392020000,"open":13826.363,"high":13831.098,"low":13825.865,"close":13829.275,"volume":0.037370000034570694},{"timestamp":1742392080000,"open":13828.987,"high":13833.805,"low":13828.797,"close":13829.025,"volume":0.04301000013947487},{"timestamp":1742392140000,"open":13829.07,"high":13838.275,"low":13829.07,"close":13837.187,"volume":0.02947000041604042},{"timestamp":1742392200000,"open":13837.398,"high":13840.842,"low":13835.418,"close":13838.974,"volume":0.049710001796483994},{"timestamp":1742392260000,"open":13838.035,"high":13844.132,"low":13837.485,"close":13843.311,"volume":0.030629999935626984},{"timestamp":1742392320000,"open":13843.311,"high":13846.368,"low":13842.594,"close":13844.725,"volume":0.04173000156879425},{"timestamp":1742392380000,"open":13844.726,"high":13848.553,"low":13844.726,"close":13847.731,"volume":0.057989999651908875},{"timestamp":1742392440000,"open":13847.594,"high":13850.726,"low":13847.047,"close":13848.248,"volume":0.05567000061273575},{"timestamp":1742392500000,"open":13848.203,"high":13848.811,"low":13844.189,"close":13846.523,"volume":0.03905000165104866},{"timestamp":1742392560000,"open":13846.385,"high":13851.668,"low":13845.673,"close":13850.377,"volume":0.028950000181794167},{"timestamp":1742392620000,"open":13849.953,"high":13853.425,"low":13848.581,"close":13853.057,"volume":0.029270000755786896},{"timestamp":1742392680000,"open":13852.875,"high":13858.912,"low":13850.179,"close":13857.926,"volume":0.02742999978363514},{"timestamp":1742392740000,"open":13857.745,"high":13859.125,"low":13853.002,"close":13854.235,"volume":0.02776000089943409},{"timestamp":1742392800000,"open":13853.367,"high":13853.367,"low":13844.948,"close":13845.594,"volume":0.04190000146627426},{"timestamp":1742392860000,"open":13845.594,"high":13846.172,"low":13839.546,"close":13846.172,"volume":0.04743000119924545},{"timestamp":1742392920000,"open":13845.943,"high":13847.303,"low":13841.492,"close":13842.36,"volume":0.024210000410676003},{"timestamp":1742392980000,"open":13842.407,"high":13844.158,"low":13837.705,"close":13838.543,"volume":0.02370999939739704},{"timestamp":1742393040000,"open":13838.681,"high":13839.302,"low":13828.995,"close":13831.43,"volume":0.05592000111937523},{"timestamp":1742393100000,"open":13831.339,"high":13834.484,"low":13826.538,"close":13829.821,"volume":0.040389999747276306},{"timestamp":1742393160000,"open":13829.683,"high":13831.808,"low":13823.995,"close":13831.632,"volume":0.028359999880194664},{"timestamp":1742393220000,"open":13831.814,"high":13832.441,"low":13824.535,"close":13825.631,"volume":0.025960000231862068},{"timestamp":1742393280000,"open":13825.769,"high":13829.676,"low":13824.535,"close":13828.364,"volume":0.024700000882148743},{"timestamp":1742393340000,"open":13828.501,"high":13829.776,"low":13824.724,"close":13825.643,"volume":0.04039999842643738},{"timestamp":1742393400000,"open":13825.644,"high":13828.451,"low":13824.202,"close":13826.179,"volume":0.0328500010073185},{"timestamp":1742393460000,"open":13826.407,"high":13829.49,"low":13823.824,"close":13828.654,"volume":0.032990001142024994},{"timestamp":1742393520000,"open":13828.517,"high":13829.533,"low":13826.392,"close":13828.576,"volume":0.023989999666810036},{"timestamp":1742393580000,"open":13828.637,"high":13829.75,"low":13822.779,"close":13823.752,"volume":0.031099999323487282},{"timestamp":1742393640000,"open":13823.829,"high":13828.233,"low":13823.829,"close":13826.501,"volume":0.03674999997019768},{"timestamp":1742393700000,"open":13826.639,"high":13832.011,"low":13826.243,"close":13827.193,"volume":0.03514999896287918},{"timestamp":1742393760000,"open":13827.649,"high":13830.801,"low":13826.781,"close":13827.4,"volume":0.030959999188780785},{"timestamp":1742393820000,"open":13827.492,"high":13832.777,"low":13825.301,"close":13831.881,"volume":0.018890000879764557},{"timestamp":1742393880000,"open":13831.85,"high":13832.443,"low":13826.425,"close":13826.725,"volume":0.019710000604391098},{"timestamp":1742393940000,"open":13826.405,"high":13827.761,"low":13821.838,"close":13822.401,"volume":0.030319999903440475},{"timestamp":1742394000000,"open":13822.4,"high":13831.225,"low":13822.4,"close":13828.98,"volume":0.030789999291300774},{"timestamp":1742394060000,"open":13828.766,"high":13833.582,"low":13827.696,"close":13830.649,"volume":0.027219999581575394},{"timestamp":1742394120000,"open":13830.696,"high":13832.811,"low":13820.674,"close":13820.869,"volume":0.026019999757409096},{"timestamp":1742394180000,"open":13820.823,"high":13828.46,"low":13816.724,"close":13827.973,"volume":0.037039998918771744},{"timestamp":1742394240000,"open":13827.958,"high":13832.285,"low":13827.662,"close":13830.9,"volume":0.022830000147223473},{"timestamp":1742394300000,"open":13830.9,"high":13832.317,"low":13825.809,"close":13827.79,"volume":0.020980000495910645},{"timestamp":1742394360000,"open":13827.927,"high":13831.385,"low":13826.029,"close":13826.822,"volume":0.020020000636577606},{"timestamp":1742394420000,"open":13826.869,"high":13830.488,"low":13826.641,"close":13827.644,"volume":0.0218299999833107},{"timestamp":1742394480000,"open":13827.736,"high":13832.578,"low":13827.325,"close":13831.229,"volume":0.021630000323057175},{"timestamp":1742394540000,"open":13831.367,"high":13835.713,"low":13831.366,"close":13835.621,"volume":0.022280000150203705},{"timestamp":1742394600000,"open":13835.484,"high":13839.141,"low":13834.302,"close":13838.808,"volume":0.04594000056385994},{"timestamp":1742394660000,"open":13838.808,"high":13842.834,"low":13832.703,"close":13832.704,"volume":0.04114000126719475},{"timestamp":1742394720000,"open":13832.292,"high":13834.267,"low":13828.363,"close":13829.281,"volume":0.04148000106215477},{"timestamp":1742394780000,"open":13829.28,"high":13830.191,"low":13825.26,"close":13828.558,"volume":0.03279000148177147},{"timestamp":1742394840000,"open":13828.512,"high":13834.23,"low":13825.057,"close":13833.818,"volume":0.0348300002515316},{"timestamp":1742394900000,"open":13833.955,"high":13836.328,"low":13833.136,"close":13836.328,"volume":0.019300000742077827},{"timestamp":1742394960000,"open":13836.967,"high":13839.254,"low":13836.123,"close":13837.413,"volume":0.022190000861883163},{"timestamp":1742395020000,"open":13837.276,"high":13839.399,"low":13834.93,"close":13835.146,"volume":0.016349999234080315},{"timestamp":1742395080000,"open":13834.962,"high":13841.077,"low":13834.232,"close":13839.129,"volume":0.016039999201893806},{"timestamp":1742395140000,"open":13838.81,"high":13842.885,"low":13837.851,"close":13842.43,"volume":0.015599999576807022},{"timestamp":1742395200000,"open":13842.292,"high":13842.66,"low":13839.284,"close":13840.76,"volume":0.016899999231100082},{"timestamp":1742395260000,"open":13840.075,"high":13841.278,"low":13837.831,"close":13837.831,"volume":0.01486000046133995},{"timestamp":1742395320000,"open":13838.15,"high":13842.378,"low":13836.978,"close":13842.255,"volume":0.020649999380111694},{"timestamp":1742395380000,"open":13841.862,"high":13841.864,"low":13835.628,"close":13836.666,"volume":0.0215000007301569},{"timestamp":1742395440000,"open":13836.545,"high":13837.686,"low":13834.411,"close":13835.156,"volume":0.029559999704360962},{"timestamp":1742395500000,"open":13835.065,"high":13838.233,"low":13833.909,"close":13835.611,"volume":0.030379999428987503},{"timestamp":1742395560000,"open":13835.474,"high":13840.827,"low":13835.474,"close":13838.543,"volume":0.025790000334382057},{"timestamp":1742395620000,"open":13838.223,"high":13839.852,"low":13834.013,"close":13836.333,"volume":0.03584999963641167},{"timestamp":1742395680000,"open":13835.556,"high":13838.234,"low":13835.221,"close":13836.78,"volume":0.04797999933362007},{"timestamp":1742395740000,"open":13836.643,"high":13837.407,"low":13834.314,"close":13835.096,"volume":0.02491999976336956},{"timestamp":1742395800000,"open":13834.777,"high":13836.767,"low":13833.068,"close":13833.782,"volume":0.01513999979943037},{"timestamp":1742395860000,"open":13834.025,"high":13837.138,"low":13833.523,"close":13836.757,"volume":0.024450000375509262},{"timestamp":1742395920000,"open":13836.757,"high":13844.984,"low":13836.209,"close":13844.33,"volume":0.023019999265670776},{"timestamp":1742395980000,"open":13844.33,"high":13844.98,"low":13837.951,"close":13838.537,"volume":0.025989999994635582},{"timestamp":1742396040000,"open":13838.675,"high":13841.86,"low":13837.669,"close":13840.993,"volume":0.03395000100135803},{"timestamp":1742396100000,"open":13841.084,"high":13841.378,"low":13836.388,"close":13839.086,"volume":0.04927999898791313},{"timestamp":1742396160000,"open":13839.131,"high":13841.402,"low":13838.277,"close":13840.261,"volume":0.028109999373555183},{"timestamp":1742396220000,"open":13840.215,"high":13840.775,"low":13834.148,"close":13836.476,"volume":0.04072999954223633},{"timestamp":1742396280000,"open":13836.293,"high":13840.152,"low":13835.657,"close":13838.632,"volume":0.06764999777078629},{"timestamp":1742396340000,"open":13838.539,"high":13842.892,"low":13838.539,"close":13841.186,"volume":0.05455999821424484},{"timestamp":1742396400000,"open":13840.82,"high":13842.334,"low":13835.318,"close":13838.591,"volume":0.03203999996185303},{"timestamp":1742396460000,"open":13838.728,"high":13849.456,"low":13838.728,"close":13847.89,"volume":0.025310000404715538},{"timestamp":1742396520000,"open":13847.752,"high":13848.394,"low":13844.3,"close":13847.468,"volume":0.018629999831318855},{"timestamp":1742396580000,"open":13847.469,"high":13848.894,"low":13844.649,"close":13847.163,"volume":0.015860000625252724},{"timestamp":1742396640000,"open":13847.346,"high":13847.499,"low":13843.584,"close":13844.497,"volume":0.012590000405907631},{"timestamp":1742396700000,"open":13844.993,"high":13849.935,"low":13844.01,"close":13848.2,"volume":0.013539999723434448},{"timestamp":1742396760000,"open":13847.972,"high":13849.351,"low":13844.605,"close":13847.587,"volume":0.03931000083684921},{"timestamp":1742396820000,"open":13847.45,"high":13855.138,"low":13847.164,"close":13853.5,"volume":0.03376999869942665},{"timestamp":1742396880000,"open":13853.545,"high":13860.292,"low":13853.545,"close":13858.378,"volume":0.022019999101758003},{"timestamp":1742396940000,"open":13858.379,"high":13859.933,"low":13853.02,"close":13857.443,"volume":0.05305999889969826},{"timestamp":1742397000000,"open":13857.489,"high":13859.697,"low":13856.462,"close":13858.596,"volume":0.04608999937772751},{"timestamp":1742397060000,"open":13858.505,"high":13860.562,"low":13854.617,"close":13855.705,"volume":0.08307000249624252},{"timestamp":1742397120000,"open":13855.75,"high":13857.486,"low":13854.623,"close":13856.677,"volume":0.07611999660730362},{"timestamp":1742397180000,"open":13856.677,"high":13858.06,"low":13855.742,"close":13855.895,"volume":0.07684999704360962},{"timestamp":1742397240000,"open":13856.031,"high":13858.668,"low":13855.849,"close":13858.668,"volume":0.05843000113964081},{"timestamp":1742397300000,"open":13859.217,"high":13864,"low":13854.475,"close":13855.328,"volume":0.06620000302791595},{"timestamp":1742397360000,"open":13855.237,"high":13855.602,"low":13850.872,"close":13852.246,"volume":0.07079000025987625},{"timestamp":1742397420000,"open":13852.246,"high":13855.934,"low":13851.271,"close":13852.349,"volume":0.055560000240802765},{"timestamp":1742397480000,"open":13851.984,"high":13858.338,"low":13851.907,"close":13856.755,"volume":0.02597999945282936},{"timestamp":1742397540000,"open":13856.937,"high":13857.649,"low":13854.317,"close":13856.487,"volume":0.037140000611543655},{"timestamp":1742397600000,"open":13856.488,"high":13858.036,"low":13852.58,"close":13857.49,"volume":0.03888000175356865},{"timestamp":1742397660000,"open":13857.004,"high":13858.652,"low":13856.594,"close":13858.408,"volume":0.039069999009370804},{"timestamp":1742397720000,"open":13858.407,"high":13860.662,"low":13856.382,"close":13856.61,"volume":0.037859998643398285},{"timestamp":1742397780000,"open":13856.747,"high":13859.564,"low":13855.68,"close":13859.564,"volume":0.031530000269412994},{"timestamp":1742397840000,"open":13859.473,"high":13861.698,"low":13858.696,"close":13859.596,"volume":0.039799999445676804},{"timestamp":1742397900000,"open":13859.686,"high":13862.932,"low":13859.291,"close":13861.136,"volume":0.044349998235702515},{"timestamp":1742397960000,"open":13861.456,"high":13862.581,"low":13858.271,"close":13858.362,"volume":0.04540000110864639},{"timestamp":1742398020000,"open":13858.408,"high":13858.881,"low":13855.092,"close":13855.138,"volume":0.025790000334382057},{"timestamp":1742398080000,"open":13855.275,"high":13858.058,"low":13854.559,"close":13856.91,"volume":0.04447999969124794},{"timestamp":1742398140000,"open":13857.092,"high":13858.902,"low":13856.07,"close":13857.135,"volume":0.01711999997496605},{"timestamp":1742398200000,"open":13856.999,"high":13858.425,"low":13854.79,"close":13855.345,"volume":0.025189999490976334},{"timestamp":1742398260000,"open":13855.163,"high":13855.848,"low":13854.026,"close":13855.56,"volume":0.017009999603033066},{"timestamp":1742398320000,"open":13855.698,"high":13856.594,"low":13853.211,"close":13853.852,"volume":0.0210999995470047},{"timestamp":1742398380000,"open":13853.805,"high":13856.646,"low":13853.805,"close":13856.646,"volume":0.01662999950349331},{"timestamp":1742398440000,"open":13856.371,"high":13860.765,"low":13856.234,"close":13859.39,"volume":0.01281999982893467},{"timestamp":1742398500000,"open":13859.526,"high":13861.432,"low":13858.948,"close":13859.481,"volume":0.015420000068843365},{"timestamp":1742398560000,"open":13859.299,"high":13860.306,"low":13858.511,"close":13859.773,"volume":0.012020000256597996},{"timestamp":1742398620000,"open":13860.23,"high":13861.969,"low":13856.664,"close":13856.678,"volume":0.023479999974370003},{"timestamp":1742398680000,"open":13856.801,"high":13861.109,"low":13856.162,"close":13860.564,"volume":0.017729999497532845},{"timestamp":1742398740000,"open":13860.702,"high":13861.08,"low":13854.38,"close":13858.138,"volume":0.017580000683665276},{"timestamp":1742398800000,"open":13858.047,"high":13861.965,"low":13857.908,"close":13861.265,"volume":0.016370000317692757},{"timestamp":1742398860000,"open":13860.99,"high":13862.256,"low":13859.328,"close":13861.875,"volume":0.014809999614953995},{"timestamp":1742398920000,"open":13861.738,"high":13862.163,"low":13856.311,"close":13857.789,"volume":0.021229999139904976},{"timestamp":1742398980000,"open":13857.606,"high":13857.666,"low":13852.78,"close":13857.015,"volume":0.023019999265670776},{"timestamp":1742399040000,"open":13856.924,"high":13857.045,"low":13852.28,"close":13854.288,"volume":0.01679999940097332},{"timestamp":1742399100000,"open":13854.288,"high":13856.856,"low":13854.138,"close":13856.856,"volume":0.019589999690651894},{"timestamp":1742399160000,"open":13857.008,"high":13863.538,"low":13857.008,"close":13862.035,"volume":0.01624000072479248},{"timestamp":1742399220000,"open":13862.172,"high":13863.27,"low":13858.734,"close":13859.2,"volume":0.01672999933362007},{"timestamp":1742399280000,"open":13859.611,"high":13859.615,"low":13855.54,"close":13856.547,"volume":0.020829999819397926},{"timestamp":1742399340000,"open":13856.73,"high":13861.232,"low":13856.547,"close":13860.664,"volume":0.01802000030875206},{"timestamp":1742399400000,"open":13860.618,"high":13864.814,"low":13859.932,"close":13863.629,"volume":0.015949999913573265},{"timestamp":1742399460000,"open":13863.69,"high":13864.758,"low":13862.681,"close":13862.681,"volume":0.013279999606311321},{"timestamp":1742399520000,"open":13862.804,"high":13863.674,"low":13860.623,"close":13863.674,"volume":0.013969999738037586},{"timestamp":1742399580000,"open":13863.523,"high":13867.077,"low":13861.792,"close":13866.09,"volume":0.015060000121593475},{"timestamp":1742399640000,"open":13866.212,"high":13866.667,"low":13864.427,"close":13866.191,"volume":0.012760000303387642},{"timestamp":1742399700000,"open":13865.949,"high":13867.239,"low":13864.988,"close":13866.355,"volume":0.011710000224411488},{"timestamp":1742399760000,"open":13866.4,"high":13868.165,"low":13864.278,"close":13868.165,"volume":0.019109999760985374},{"timestamp":1742399820000,"open":13868.165,"high":13868.34,"low":13864.665,"close":13865.865,"volume":0.012760000303387642},{"timestamp":1742399880000,"open":13865.774,"high":13869.109,"low":13864.17,"close":13868.122,"volume":0.016459999606013298},{"timestamp":1742399940000,"open":13868.029,"high":13868.212,"low":13866.288,"close":13867.276,"volume":0.02174999937415123},{"timestamp":1742400000000,"open":13867.185,"high":13868.467,"low":13865.316,"close":13867.491,"volume":0.02239999920129776},{"timestamp":1742400060000,"open":13867.629,"high":13877.955,"low":13867.615,"close":13877.545,"volume":0.0287299994379282},{"timestamp":1742400120000,"open":13877.591,"high":13878.415,"low":13875.136,"close":13876.166,"volume":0.0354899987578392},{"timestamp":1742400180000,"open":13876.165,"high":13880.169,"low":13875.489,"close":13878.48,"volume":0.01979999989271164},{"timestamp":1742400240000,"open":13878.068,"high":13880.23,"low":13878.068,"close":13880.138,"volume":0.0236200001090765},{"timestamp":1742400300000,"open":13880.274,"high":13884.931,"low":13879.193,"close":13883.895,"volume":0.02127999998629093},{"timestamp":1742400360000,"open":13883.895,"high":13884.611,"low":13880.862,"close":13882.932,"volume":0.018650000914931297},{"timestamp":1742400420000,"open":13883.39,"high":13883.774,"low":13877.845,"close":13878.21,"volume":0.020649999380111694},{"timestamp":1742400480000,"open":13877.845,"high":13879.13,"low":13877.206,"close":13878.065,"volume":0.0215000007301569},{"timestamp":1742400540000,"open":13878.156,"high":13878.323,"low":13875.158,"close":13876.662,"volume":0.025049999356269836},{"timestamp":1742400600000,"open":13876.602,"high":13878.431,"low":13875.376,"close":13876.152,"volume":0.020959999412298203},{"timestamp":1742400660000,"open":13875.585,"high":13880.262,"low":13875.024,"close":13878.984,"volume":0.022590000182390213},{"timestamp":1742400720000,"open":13879.076,"high":13882.658,"low":13878.391,"close":13878.921,"volume":0.020899999886751175},{"timestamp":1742400780000,"open":13878.694,"high":13881.697,"low":13878.179,"close":13880.217,"volume":0.0203699991106987},{"timestamp":1742400840000,"open":13880.309,"high":13880.585,"low":13873.202,"close":13874.041,"volume":0.0210999995470047},{"timestamp":1742400900000,"open":13874.161,"high":13875.944,"low":13872.21,"close":13872.21,"volume":0.01513999979943037},{"timestamp":1742400960000,"open":13872.348,"high":13877.113,"low":13870.579,"close":13876.533,"volume":0.01558000035583973},{"timestamp":1742401020000,"open":13876.625,"high":13883.111,"low":13876.031,"close":13881.741,"volume":0.05584000051021576},{"timestamp":1742401080000,"open":13881.651,"high":13883.583,"low":13881.1,"close":13883.19,"volume":0.04895000159740448},{"timestamp":1742401140000,"open":13883.493,"high":13883.813,"low":13879.917,"close":13881.258,"volume":0.061810001730918884},{"timestamp":1742401200000,"open":13881.441,"high":13882.63,"low":13878.991,"close":13879.6,"volume":0.0502999983727932},{"timestamp":1742401260000,"open":13879.782,"high":13885.646,"low":13879.69,"close":13883.071,"volume":0.04986000061035156},{"timestamp":1742401320000,"open":13882.888,"high":13883.587,"low":13880.684,"close":13881.171,"volume":0.018489999696612358},{"timestamp":1742401380000,"open":13881.811,"high":13883.64,"low":13880.303,"close":13883.64,"volume":0.022609999403357506},{"timestamp":1742401440000,"open":13883.595,"high":13886.522,"low":13882.256,"close":13883.949,"volume":0.025040000677108765},{"timestamp":1742401500000,"open":13883.722,"high":13886.17,"low":13883.722,"close":13885.485,"volume":0.01874000020325184},{"timestamp":1742401560000,"open":13885.44,"high":13886.761,"low":13881.993,"close":13882.862,"volume":0.016349999234080315},{"timestamp":1742401620000,"open":13882.725,"high":13887.967,"low":13882.452,"close":13883.532,"volume":0.020339999347925186},{"timestamp":1742401680000,"open":13883.943,"high":13883.943,"low":13880.393,"close":13880.606,"volume":0.017009999603033066},{"timestamp":1742401740000,"open":13880.971,"high":13880.971,"low":13878.447,"close":13879.297,"volume":0.016039999201893806},{"timestamp":1742401800000,"open":13879.63,"high":13881.522,"low":13878.368,"close":13881.201,"volume":0.007530000060796738},{"timestamp":1742401860000,"open":13881.613,"high":13883.119,"low":13880.483,"close":13880.483,"volume":0.008030000142753124},{"timestamp":1742401920000,"open":13880.209,"high":13883.886,"low":13880.121,"close":13880.212,"volume":0.00937000010162592},{"timestamp":1742401980000,"open":13879.847,"high":13880.213,"low":13877.593,"close":13879.007,"volume":0.008910000324249268},{"timestamp":1742402040000,"open":13878.962,"high":13883.462,"low":13878.812,"close":13883.462,"volume":0.01056000031530857},{"timestamp":1742402100000,"open":13883.416,"high":13883.416,"low":13881.008,"close":13881.966,"volume":0.011660000309348106},{"timestamp":1742402160000,"open":13882.104,"high":13882.333,"low":13878.929,"close":13879.049,"volume":0.009949999861419201},{"timestamp":1742402220000,"open":13878.82,"high":13881.289,"low":13877.637,"close":13878.704,"volume":0.009239999577403069},{"timestamp":1742402280000,"open":13878.658,"high":13878.658,"low":13873.926,"close":13873.926,"volume":0.011479999870061874},{"timestamp":1742402340000,"open":13874.246,"high":13876.383,"low":13874.246,"close":13875.32,"volume":0.007590000052005053},{"timestamp":1742402400000,"open":13875.457,"high":13876.262,"low":13874.415,"close":13875.801,"volume":0.011309999972581863},{"timestamp":1742402460000,"open":13875.953,"high":13877.768,"low":13875.313,"close":13876.811,"volume":0.009589999914169312},{"timestamp":1742402520000,"open":13876.796,"high":13877.024,"low":13873.549,"close":13875.768,"volume":0.0074800001457333565},{"timestamp":1742402580000,"open":13875.998,"high":13877.293,"low":13873.495,"close":13873.724,"volume":0.00913000013679266},{"timestamp":1742402640000,"open":13873.543,"high":13873.543,"low":13871.014,"close":13872.187,"volume":0.012179999612271786},{"timestamp":1742402700000,"open":13872.796,"high":13872.933,"low":13870.23,"close":13871.344,"volume":0.011110000312328339},{"timestamp":1742402760000,"open":13871.434,"high":13874.526,"low":13871.42,"close":13873.614,"volume":0.019659999758005142},{"timestamp":1742402820000,"open":13873.385,"high":13874.48,"low":13871.416,"close":13871.448,"volume":0.01744000054895878},{"timestamp":1742402880000,"open":13871.539,"high":13873.564,"low":13871.115,"close":13872.405,"volume":0.013729999773204327},{"timestamp":1742402940000,"open":13872.254,"high":13873.487,"low":13868.582,"close":13868.674,"volume":0.015289999544620514},{"timestamp":1742403000000,"open":13868.72,"high":13869.904,"low":13866.961,"close":13868.129,"volume":0.016370000317692757},{"timestamp":1742403060000,"open":13868.128,"high":13868.585,"low":13862.332,"close":13863.247,"volume":0.023660000413656235},{"timestamp":1742403120000,"open":13862.851,"high":13864.328,"low":13860.336,"close":13862.439,"volume":0.014259999617934227},{"timestamp":1742403180000,"open":13862.47,"high":13865.685,"low":13860.21,"close":13860.917,"volume":0.012729999609291553},{"timestamp":1742403240000,"open":13860.826,"high":13864.926,"low":13860.644,"close":13863.905,"volume":0.010350000113248825},{"timestamp":1742403300000,"open":13863.557,"high":13867.455,"low":13860.392,"close":13866.724,"volume":0.011509999632835388},{"timestamp":1742403360000,"open":13866.77,"high":13867.866,"low":13865.614,"close":13867.214,"volume":0.010940000414848328},{"timestamp":1742403420000,"open":13866.606,"high":13866.653,"low":13864.426,"close":13865.939,"volume":0.010850000195205212},{"timestamp":1742403480000,"open":13865.819,"high":13866.371,"low":13863.542,"close":13863.542,"volume":0.011660000309348106},{"timestamp":1742403540000,"open":13863.451,"high":13864.691,"low":13862.399,"close":13863.799,"volume":0.016279999166727066},{"timestamp":1742403600000,"open":13863.725,"high":13864.121,"low":13855.5,"close":13855.5,"volume":0.013629999943077564},{"timestamp":1742403660000,"open":13855.468,"high":13862.502,"low":13855.468,"close":13859.558,"volume":0.0163199994713068},{"timestamp":1742403720000,"open":13859.256,"high":13861.202,"low":13858.082,"close":13861.156,"volume":0.014360000379383564},{"timestamp":1742403780000,"open":13861.187,"high":13867.195,"low":13860.775,"close":13867.195,"volume":0.0083600003272295},{"timestamp":1742403840000,"open":13867.79,"high":13870.077,"low":13867.304,"close":13869.303,"volume":0.013880000449717045},{"timestamp":1742403900000,"open":13869.44,"high":13870.892,"low":13867.809,"close":13869.834,"volume":0.01501999981701374},{"timestamp":1742403960000,"open":13869.877,"high":13870.836,"low":13867.381,"close":13867.472,"volume":0.010889999568462372},{"timestamp":1742404020000,"open":13867.609,"high":13868.473,"low":13865.596,"close":13865.824,"volume":0.0086899995803833},{"timestamp":1742404080000,"open":13865.854,"high":13868.09,"low":13863.974,"close":13866.91,"volume":0.007770000025629997},{"timestamp":1742404140000,"open":13866.635,"high":13870.268,"low":13866.554,"close":13870.268,"volume":0.008019999600946903},{"timestamp":1742404200000,"open":13870.36,"high":13871.625,"low":13870.085,"close":13870.663,"volume":0.006539999973028898},{"timestamp":1742404260000,"open":13871.027,"high":13872.551,"low":13868.7,"close":13872.047,"volume":0.008249999955296516},{"timestamp":1742404320000,"open":13872.139,"high":13874.395,"low":13872.047,"close":13872.537,"volume":0.007040000054985285},{"timestamp":1742404380000,"open":13872.217,"high":13874.286,"low":13872.186,"close":13873.026,"volume":0.008249999955296516},{"timestamp":1742404440000,"open":13873.252,"high":13873.401,"low":13870.996,"close":13873.401,"volume":0.00913000013679266},{"timestamp":1742404500000,"open":13873.265,"high":13874.395,"low":13870.751,"close":13871.208,"volume":0.010999999940395355},{"timestamp":1742404560000,"open":13871.391,"high":13875.493,"low":13871.208,"close":13874.363,"volume":0.012369999662041664},{"timestamp":1742404620000,"open":13874.696,"high":13875.575,"low":13872.855,"close":13874.044,"volume":0.012980000115931034},{"timestamp":1742404680000,"open":13873.814,"high":13875.201,"low":13871.38,"close":13871.526,"volume":0.017190000042319298},{"timestamp":1742404740000,"open":13871.801,"high":13873.708,"low":13870.48,"close":13873.097,"volume":0.017430000007152557},{"timestamp":1742404800000,"open":13873.643,"high":13874.889,"low":13871.908,"close":13873.824,"volume":0.0129399998113513},{"timestamp":1742404860000,"open":13874.648,"high":13876.058,"low":13873.847,"close":13875.555,"volume":0.010119999758899212},{"timestamp":1742404920000,"open":13875.692,"high":13876.876,"low":13873.993,"close":13876.876,"volume":0.010850000195205212},{"timestamp":1742404980000,"open":13876.739,"high":13879.419,"low":13876.22,"close":13879.361,"volume":0.011210000142455101},{"timestamp":1742405040000,"open":13879.027,"high":13881.185,"low":13876.591,"close":13879.585,"volume":0.012649999931454659},{"timestamp":1742405100000,"open":13879.494,"high":13883.331,"low":13879.494,"close":13882.198,"volume":0.016860000789165497},{"timestamp":1742405160000,"open":13882.502,"high":13888.405,"low":13882.502,"close":13887.307,"volume":0.0188400000333786},{"timestamp":1742405220000,"open":13887.308,"high":13888.647,"low":13885.034,"close":13886.116,"volume":0.01360000018030405},{"timestamp":1742405280000,"open":13886.238,"high":13887.9,"low":13880.155,"close":13883.197,"volume":0.017240000888705254},{"timestamp":1742405340000,"open":13883.47,"high":13886.563,"low":13882.902,"close":13886.166,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":13886.59,"high":13890.225,"low":13886.554,"close":13888.389,"volume":0.011110000312328339},{"timestamp":1742405460000,"open":13888.618,"high":13888.907,"low":13884.339,"close":13888.115,"volume":0.010999999940395355},{"timestamp":1742405520000,"open":13888.251,"high":13888.251,"low":13884.166,"close":13884.979,"volume":0.010339999571442604},{"timestamp":1742405580000,"open":13884.475,"high":13886.038,"low":13883.175,"close":13885.351,"volume":0.010119999758899212},{"timestamp":1742405640000,"open":13884.847,"high":13885.7,"low":13883.916,"close":13884.818,"volume":0.008430000394582748},{"timestamp":1742405700000,"open":13884.91,"high":13887.254,"low":13884.171,"close":13884.171,"volume":0.01063000038266182},{"timestamp":1742405760000,"open":13883.759,"high":13886.329,"low":13883.759,"close":13886.329,"volume":0.014659999869763851},{"timestamp":1742405820000,"open":13886.282,"high":13886.282,"low":13881.68,"close":13883.472,"volume":0.01358999963849783},{"timestamp":1742405880000,"open":13884.004,"high":13884.431,"low":13881.271,"close":13883.874,"volume":0.016170000657439232},{"timestamp":1742405940000,"open":13883.63,"high":13883.63,"low":13881.056,"close":13881.468,"volume":0.007660000119358301},{"timestamp":1742406000000,"open":13881.606,"high":13881.711,"low":13878.583,"close":13880.386,"volume":0.012230000458657742},{"timestamp":1742406060000,"open":13880.34,"high":13880.376,"low":13876.345,"close":13876.711,"volume":0.029400000348687172},{"timestamp":1742406120000,"open":13876.482,"high":13877.381,"low":13871.712,"close":13876.722,"volume":0.028950000181794167},{"timestamp":1742406180000,"open":13877.088,"high":13879.151,"low":13876.19,"close":13878.586,"volume":0.012919999659061432},{"timestamp":1742406240000,"open":13878.631,"high":13879.157,"low":13874.923,"close":13875.992,"volume":0.011880000121891499},{"timestamp":1742406300000,"open":13876.268,"high":13877.239,"low":13873.417,"close":13873.417,"volume":0.008030000142753124},{"timestamp":1742406360000,"open":13873.174,"high":13873.174,"low":13867.746,"close":13868.842,"volume":0.010010000318288803},{"timestamp":1742406420000,"open":13869.343,"high":13871.02,"low":13868.118,"close":13869.924,"volume":0.011370000429451466},{"timestamp":1742406480000,"open":13869.74,"high":13874.483,"low":13869.68,"close":13872.56,"volume":0.01228999998420477},{"timestamp":1742406540000,"open":13871.964,"high":13876.925,"low":13871.964,"close":13875.764,"volume":0.012190000154078007},{"timestamp":1742406600000,"open":13875.628,"high":13877.825,"low":13873.887,"close":13877.138,"volume":0.01209999993443489},{"timestamp":1742406660000,"open":13876.834,"high":13879.144,"low":13875.006,"close":13878.364,"volume":0.010780000127851963},{"timestamp":1742406720000,"open":13878.273,"high":13878.823,"low":13874.504,"close":13876.881,"volume":0.013089999556541443},{"timestamp":1742406780000,"open":13876.926,"high":13877.018,"low":13875.343,"close":13875.576,"volume":0.008580000139772892},{"timestamp":1742406840000,"open":13875.898,"high":13876.854,"low":13871.294,"close":13871.724,"volume":0.01143999956548214},{"timestamp":1742406900000,"open":13872.159,"high":13875.214,"low":13869.645,"close":13870.517,"volume":0.01066999975591898},{"timestamp":1742406960000,"open":13870.154,"high":13870.368,"low":13868.539,"close":13869.653,"volume":0.006049999967217445},{"timestamp":1742407020000,"open":13869.502,"high":13869.502,"low":13866.193,"close":13868.023,"volume":0.01056000031530857},{"timestamp":1742407080000,"open":13867.702,"high":13868.048,"low":13865.354,"close":13865.883,"volume":0.016610000282526016},{"timestamp":1742407140000,"open":13866.021,"high":13866.868,"low":13862.646,"close":13862.646,"volume":0.025219999253749847},{"timestamp":1742407200000,"open":13860.434,"high":13877.505,"low":13858.454,"close":13874.063,"volume":0.03413999825716019},{"timestamp":1742407260000,"open":13873.881,"high":13879.039,"low":13865.253,"close":13867.101,"volume":0.03482000157237053},{"timestamp":1742407320000,"open":13866.63,"high":13878.959,"low":13865.886,"close":13877.159,"volume":0.029190000146627426},{"timestamp":1742407380000,"open":13877.189,"high":13878.004,"low":13872.606,"close":13874.793,"volume":0.021449999883770943},{"timestamp":1742407440000,"open":13874.306,"high":13875.243,"low":13860.653,"close":13866.693,"volume":0.020899999886751175},{"timestamp":1742407500000,"open":13866.619,"high":13873.137,"low":13865.475,"close":13869.656,"volume":0.023099999874830246},{"timestamp":1742407560000,"open":13870.752,"high":13872.819,"low":13865.197,"close":13866.522,"volume":0.022989999502897263},{"timestamp":1742407620000,"open":13866.339,"high":13880.449,"low":13865.031,"close":13879.781,"volume":0.021229999139904976},{"timestamp":1742407680000,"open":13881.729,"high":13883.892,"low":13875.111,"close":13875.771,"volume":0.021449999883770943},{"timestamp":1742407740000,"open":13875.726,"high":13877.28,"low":13870.239,"close":13873.314,"volume":0.019139999523758888},{"timestamp":1742407800000,"open":13873.405,"high":13877.641,"low":13872.263,"close":13876.212,"volume":0.014519999735057354},{"timestamp":1742407860000,"open":13876.349,"high":13876.564,"low":13867.21,"close":13867.21,"volume":0.019269999116659164},{"timestamp":1742407920000,"open":13867.209,"high":13871.592,"low":13864.639,"close":13869.606,"volume":0.019050000235438347},{"timestamp":1742407980000,"open":13872.419,"high":13881.692,"low":13872.145,"close":13879.92,"volume":0.021560000255703926},{"timestamp":1742408040000,"open":13879.768,"high":13884.371,"low":13878.946,"close":13884.097,"volume":0.015069999732077122},{"timestamp":1742408100000,"open":13882.954,"high":13885.145,"low":13878.984,"close":13883.214,"volume":0.016939999535679817},{"timestamp":1742408160000,"open":13883.244,"high":13886.205,"low":13883.244,"close":13883.936,"volume":0.016829999163746834},{"timestamp":1742408220000,"open":13883.846,"high":13892.378,"low":13883.846,"close":13890.113,"volume":0.017820000648498535},{"timestamp":1742408280000,"open":13890.066,"high":13892.242,"low":13886.643,"close":13887.759,"volume":0.01907999999821186},{"timestamp":1742408340000,"open":13887.758,"high":13889.172,"low":13885.319,"close":13886.824,"volume":0.01551000028848648},{"timestamp":1742408400000,"open":13887.204,"high":13887.204,"low":13882.335,"close":13886.24,"volume":0.012500000186264515},{"timestamp":1742408460000,"open":13886.149,"high":13891.258,"low":13884.822,"close":13891.258,"volume":0.01408000010997057},{"timestamp":1742408520000,"open":13891.5,"high":13894.175,"low":13887.393,"close":13891.086,"volume":0.016720000654459},{"timestamp":1742408580000,"open":13890.31,"high":13890.691,"low":13884.225,"close":13886.42,"volume":0.014530000276863575},{"timestamp":1742408640000,"open":13886.329,"high":13891.157,"low":13883.032,"close":13889.265,"volume":0.01843000017106533},{"timestamp":1742408700000,"open":13888.991,"high":13889.785,"low":13875.496,"close":13876.91,"volume":0.02339000068604946},{"timestamp":1742408760000,"open":13876.832,"high":13882.621,"low":13876.115,"close":13881.345,"volume":0.018810000270605087},{"timestamp":1742408820000,"open":13881.131,"high":13883.531,"low":13877.112,"close":13878.904,"volume":0.017270000651478767},{"timestamp":1742408880000,"open":13879.041,"high":13879.361,"low":13874.373,"close":13875.555,"volume":0.020899999886751175},{"timestamp":1742408940000,"open":13875.465,"high":13880.353,"low":13875.465,"close":13878.268,"volume":0.01561999972909689},{"timestamp":1742409000000,"open":13877.764,"high":13882.635,"low":13877.764,"close":13882.178,"volume":0.01606000028550625},{"timestamp":1742409060000,"open":13881.767,"high":13883.422,"low":13880.187,"close":13881.23,"volume":0.0170499999076128},{"timestamp":1742409120000,"open":13881.411,"high":13884.72,"low":13879.741,"close":13883.302,"volume":0.015949999913573265},{"timestamp":1742409180000,"open":13883.576,"high":13884.017,"low":13879.067,"close":13882.285,"volume":0.019139999523758888},{"timestamp":1742409240000,"open":13882.422,"high":13882.998,"low":13879.339,"close":13880.525,"volume":0.021889999508857727},{"timestamp":1742409300000,"open":13880.085,"high":13883.71,"low":13879.461,"close":13881.669,"volume":0.018479999154806137},{"timestamp":1742409360000,"open":13882.08,"high":13900.053,"low":13881.35,"close":13899.612,"volume":0.026280000805854797},{"timestamp":1742409420000,"open":13899.063,"high":13901.594,"low":13890.953,"close":13899.169,"volume":0.026729999110102654},{"timestamp":1742409480000,"open":13899.201,"high":13902.428,"low":13892.989,"close":13898.377,"volume":0.023099999874830246},{"timestamp":1742409540000,"open":13898.56,"high":13903.05,"low":13896.567,"close":13897.22,"volume":0.02046000026166439},{"timestamp":1742409600000,"open":13897.632,"high":13897.632,"low":13890.936,"close":13893.447,"volume":0.024310000240802765},{"timestamp":1742409660000,"open":13894.345,"high":13899.976,"low":13889.973,"close":13891.938,"volume":0.02232999913394451},{"timestamp":1742409720000,"open":13892.135,"high":13901.116,"low":13887.826,"close":13899.148,"volume":0.025849999859929085},{"timestamp":1742409780000,"open":13898.691,"high":13898.837,"low":13891.802,"close":13895.011,"volume":0.025189999490976334},{"timestamp":1742409840000,"open":13895.33,"high":13896.947,"low":13893.197,"close":13894.229,"volume":0.01924999989569187},{"timestamp":1742409900000,"open":13894.774,"high":13896.217,"low":13890.115,"close":13892.599,"volume":0.019579999148845673},{"timestamp":1742409960000,"open":13891.99,"high":13898.049,"low":13889.468,"close":13893.929,"volume":0.021889999508857727},{"timestamp":1742410020000,"open":13893.716,"high":13896.67,"low":13889.702,"close":13893.53,"volume":0.02167000062763691},{"timestamp":1742410080000,"open":13893.287,"high":13899.179,"low":13891.901,"close":13897.065,"volume":0.018149999901652336},{"timestamp":1742410140000,"open":13897.248,"high":13897.353,"low":13888.392,"close":13888.392,"volume":0.015949999913573265},{"timestamp":1742410200000,"open":13888.301,"high":13890.187,"low":13885.745,"close":13890.187,"volume":0.01792999915778637},{"timestamp":1742410260000,"open":13890.689,"high":13890.689,"low":13880.09,"close":13884.941,"volume":0.016829999163746834},{"timestamp":1742410320000,"open":13884.881,"high":13886.129,"low":13882.235,"close":13883.877,"volume":0.016279999166727066},{"timestamp":1742410380000,"open":13884.242,"high":13889.336,"low":13883.878,"close":13889.336,"volume":0.01924999989569187},{"timestamp":1742410440000,"open":13889.428,"high":13895.575,"low":13889.428,"close":13893.885,"volume":0.017489999532699585},{"timestamp":1742410500000,"open":13893.977,"high":13896.96,"low":13892.988,"close":13895.357,"volume":0.016170000657439232},{"timestamp":1742410560000,"open":13895.266,"high":13898.912,"low":13892.904,"close":13894.771,"volume":0.020400000736117363},{"timestamp":1742410620000,"open":13895.091,"high":13896.766,"low":13893.076,"close":13896.716,"volume":0.016499999910593033},{"timestamp":1742410680000,"open":13897.006,"high":13900.309,"low":13895.969,"close":13900.126,"volume":0.018880000337958336},{"timestamp":1742410740000,"open":13899.577,"high":13901.102,"low":13893.311,"close":13894.759,"volume":0.015939999371767044},{"timestamp":1742410800000,"open":13895.763,"high":13898.574,"low":13895.084,"close":13897.79,"volume":0.07143999636173248},{"timestamp":1742410860000,"open":13897.471,"high":13903.299,"low":13896.072,"close":13902.706,"volume":0.06931000202894211},{"timestamp":1742410920000,"open":13902.57,"high":13905.491,"low":13899.704,"close":13900.602,"volume":0.066600002348423},{"timestamp":1742410980000,"open":13900.83,"high":13906.768,"low":13900.221,"close":13901.316,"volume":0.03336000069975853},{"timestamp":1742411040000,"open":13901.345,"high":13902.777,"low":13898.421,"close":13900.342,"volume":0.02314000017940998},{"timestamp":1742411100000,"open":13900.555,"high":13902.751,"low":13898.186,"close":13902.237,"volume":0.055160000920295715},{"timestamp":1742411160000,"open":13902.282,"high":13903.451,"low":13897.032,"close":13899.692,"volume":0.062059998512268066},{"timestamp":1742411220000,"open":13899.692,"high":13901.865,"low":13896.358,"close":13897.373,"volume":0.06134000048041344},{"timestamp":1742411280000,"open":13897.935,"high":13898.515,"low":13891.992,"close":13892.266,"volume":0.04904000088572502},{"timestamp":1742411340000,"open":13892.723,"high":13901.988,"low":13892.16,"close":13900.787,"volume":0.0663599967956543},{"timestamp":1742411400000,"open":13900.832,"high":13912.372,"low":13899.6,"close":13909.61,"volume":0.037300001829862595},{"timestamp":1742411460000,"open":13909.656,"high":13909.838,"low":13901.272,"close":13901.713,"volume":0.028030000627040863},{"timestamp":1742411520000,"open":13901.942,"high":13903.49,"low":13899.067,"close":13901.077,"volume":0.02508999966084957},{"timestamp":1742411580000,"open":13900.863,"high":13905.457,"low":13900.239,"close":13900.957,"volume":0.024860000237822533},{"timestamp":1742411640000,"open":13900.744,"high":13906.211,"low":13899.346,"close":13906.211,"volume":0.031539998948574066},{"timestamp":1742411700000,"open":13906.303,"high":13907.093,"low":13900.823,"close":13906.589,"volume":0.050540000200271606},{"timestamp":1742411760000,"open":13907.001,"high":13915.439,"low":13907.001,"close":13915.258,"volume":0.053610000759363174},{"timestamp":1742411820000,"open":13915.212,"high":13920.576,"low":13913.918,"close":13916.922,"volume":0.05950000137090683},{"timestamp":1742411880000,"open":13916.83,"high":13917.699,"low":13912.979,"close":13914.394,"volume":0.0772399976849556},{"timestamp":1742411940000,"open":13914.532,"high":13914.928,"low":13907.543,"close":13908.41,"volume":0.04538000002503395},{"timestamp":1742412000000,"open":13908.121,"high":13908.441,"low":13898.985,"close":13899.443,"volume":0.0210999995470047},{"timestamp":1742412060000,"open":13899.717,"high":13901.419,"low":13895.786,"close":13901.388,"volume":0.021369999274611473},{"timestamp":1742412120000,"open":13901.389,"high":13903.201,"low":13894.825,"close":13896.741,"volume":0.021770000457763672},{"timestamp":1742412180000,"open":13896.741,"high":13903.543,"low":13896.232,"close":13902.72,"volume":0.023660000413656235},{"timestamp":1742412240000,"open":13902.72,"high":13910.86,"low":13901.9,"close":13909.246,"volume":0.020239999517798424},{"timestamp":1742412300000,"open":13909.292,"high":13909.732,"low":13902.62,"close":13903.931,"volume":0.01979999989271164},{"timestamp":1742412360000,"open":13904.023,"high":13907.143,"low":13902.286,"close":13907.143,"volume":0.022050000727176666},{"timestamp":1742412420000,"open":13907.235,"high":13907.235,"low":13896.026,"close":13899.499,"volume":0.020400000736117363},{"timestamp":1742412480000,"open":13899.576,"high":13903.43,"low":13898.494,"close":13901.112,"volume":0.021630000323057175},{"timestamp":1742412540000,"open":13901.112,"high":13902.209,"low":13897.351,"close":13897.672,"volume":0.018710000440478325},{"timestamp":1742412600000,"open":13898.005,"high":13909.246,"low":13897.412,"close":13908.118,"volume":0.03344999998807907},{"timestamp":1742412660000,"open":13908.301,"high":13909.153,"low":13906.168,"close":13907.478,"volume":0.024000000208616257},{"timestamp":1742412720000,"open":13907.203,"high":13910.708,"low":13906.139,"close":13906.139,"volume":0.02087000012397766},{"timestamp":1742412780000,"open":13905.744,"high":13908.972,"low":13905.563,"close":13906.157,"volume":0.01909000054001808},{"timestamp":1742412840000,"open":13905.883,"high":13906.904,"low":13902.99,"close":13906.202,"volume":0.016170000657439232},{"timestamp":1742412900000,"open":13906.202,"high":13908.912,"low":13906.079,"close":13906.872,"volume":0.021250000223517418},{"timestamp":1742412960000,"open":13907.145,"high":13908.639,"low":13905.014,"close":13905.76,"volume":0.016429999843239784},{"timestamp":1742413020000,"open":13906.034,"high":13906.445,"low":13903.581,"close":13906.047,"volume":0.01583999954164028},{"timestamp":1742413080000,"open":13905.743,"high":13908.406,"low":13904.662,"close":13906.488,"volume":0.01583999954164028},{"timestamp":1742413140000,"open":13906.488,"high":13911.176,"low":13906.109,"close":13910.035,"volume":0.018039999529719353},{"timestamp":1742413200000,"open":13910.127,"high":13911.802,"low":13908.011,"close":13909.397,"volume":0.01551000028848648},{"timestamp":1742413260000,"open":13909.26,"high":13911.207,"low":13907.662,"close":13911.025,"volume":0.012539999559521675},{"timestamp":1742413320000,"open":13912.029,"high":13912.029,"low":13907.676,"close":13907.828,"volume":0.017820000648498535},{"timestamp":1742413380000,"open":13907.692,"high":13908.986,"low":13906.323,"close":13908.941,"volume":0.015180000104010105},{"timestamp":1742413440000,"open":13908.987,"high":13911.771,"low":13908.363,"close":13908.924,"volume":0.01933000050485134},{"timestamp":1742413500000,"open":13909.016,"high":13909.291,"low":13907.401,"close":13908.467,"volume":0.02776000089943409},{"timestamp":1742413560000,"open":13908.422,"high":13909.29,"low":13905.06,"close":13906.659,"volume":0.020339999347925186},{"timestamp":1742413620000,"open":13907.329,"high":13914.378,"low":13907.329,"close":13914.242,"volume":0.028209999203681946},{"timestamp":1742413680000,"open":13914.013,"high":13914.698,"low":13910.907,"close":13911.744,"volume":0.027300000190734863},{"timestamp":1742413740000,"open":13912.018,"high":13913.282,"low":13908.515,"close":13909.567,"volume":0.03303999826312065},{"timestamp":1742413800000,"open":13908.605,"high":13909.627,"low":13906.034,"close":13908.041,"volume":0.0416099987924099},{"timestamp":1742413860000,"open":13908.132,"high":13910.143,"low":13907.813,"close":13908.803,"volume":0.0690699964761734},{"timestamp":1742413920000,"open":13908.847,"high":13909.168,"low":13905.895,"close":13908.117,"volume":0.06285999715328217},{"timestamp":1742413980000,"open":13908.164,"high":13913.595,"low":13908.025,"close":13913.595,"volume":0.0430000014603138},{"timestamp":1742414040000,"open":13913.901,"high":13914.418,"low":13912.134,"close":13912.622,"volume":0.03852999955415726},{"timestamp":1742414100000,"open":13912.942,"high":13914.355,"low":13910.41,"close":13910.534,"volume":0.05779999867081642},{"timestamp":1742414160000,"open":13910.9,"high":13913.898,"low":13910.9,"close":13911.858,"volume":0.02515999972820282},{"timestamp":1742414220000,"open":13911.858,"high":13911.858,"low":13908.449,"close":13908.449,"volume":0.03881999850273132},{"timestamp":1742414280000,"open":13908.449,"high":13913.84,"low":13908.009,"close":13913.352,"volume":0.035349998623132706},{"timestamp":1742414340000,"open":13912.895,"high":13912.895,"low":13909.392,"close":13911.555,"volume":0.039090000092983246},{"timestamp":1742414400000,"open":13912.213,"high":13912.788,"low":13908.753,"close":13908.753,"volume":0.01631000079214573},{"timestamp":1742414460000,"open":13908.815,"high":13908.815,"low":13905.04,"close":13905.04,"volume":0.005169999785721302},{"timestamp":1742414520000,"open":13905.071,"high":13907.4,"low":13904.811,"close":13907.126,"volume":0.012550000101327896},{"timestamp":1742414580000,"open":13907.353,"high":13909.576,"low":13907.309,"close":13907.583,"volume":0.007470000069588423},{"timestamp":1742414640000,"open":13907.628,"high":13908.436,"low":13906.397,"close":13907.067,"volume":0.006769999861717224},{"timestamp":1742414700000,"open":13907.067,"high":13907.067,"low":13900.081,"close":13900.097,"volume":0.016039999201893806},{"timestamp":1742414760000,"open":13900.098,"high":13901.574,"low":13898.591,"close":13899.565,"volume":0.024879999458789825},{"timestamp":1742414820000,"open":13899.656,"high":13900.007,"low":13898.257,"close":13898.741,"volume":0.010579999536275864},{"timestamp":1742414880000,"open":13898.286,"high":13900.6,"low":13896.947,"close":13899.138,"volume":0.00774999987334013},{"timestamp":1742414940000,"open":13898.559,"high":13900.098,"low":13898.438,"close":13899.929,"volume":0.005160000175237656},{"timestamp":1742415000000,"open":13899.929,"high":13903.337,"low":13899.929,"close":13903.337,"volume":0.0034099998883903027},{"timestamp":1742415060000,"open":13903.093,"high":13904.006,"low":13901.875,"close":13902.392,"volume":0.005169999785721302},{"timestamp":1742415120000,"open":13902.849,"high":13902.879,"low":13899.881,"close":13900.807,"volume":0.0032599999103695154},{"timestamp":1742415180000,"open":13900.807,"high":13901.933,"low":13899.652,"close":13899.852,"volume":0.00343999988399446},{"timestamp":1742415240000,"open":13899.852,"high":13902.329,"low":13898.508,"close":13898.508,"volume":0.007329999934881926},{"timestamp":1742415300000,"open":13898.508,"high":13899.224,"low":13896.714,"close":13897.946,"volume":0.008790000341832638},{"timestamp":1742415360000,"open":13898.19,"high":13899.576,"low":13896.41,"close":13896.683,"volume":0.010370000265538692},{"timestamp":1742415420000,"open":13896.957,"high":13898.57,"low":13895.847,"close":13897.17,"volume":0.009270000271499157},{"timestamp":1742415480000,"open":13896.942,"high":13897.763,"low":13894.219,"close":13895.984,"volume":0.007259999867528677},{"timestamp":1742415540000,"open":13896.121,"high":13900.564,"low":13895.042,"close":13900.564,"volume":0.011029999703168869},{"timestamp":1742415600000,"open":13900.563,"high":13900.671,"low":13897.49,"close":13899.955,"volume":0.006490000057965517},{"timestamp":1742415660000,"open":13899.955,"high":13900.429,"low":13899.257,"close":13899.941,"volume":0.005059999879449606},{"timestamp":1742415720000,"open":13899.986,"high":13900.092,"low":13898.481,"close":13898.481,"volume":0.005609999876469374},{"timestamp":1742415780000,"open":13898.023,"high":13899.163,"low":13896.426,"close":13899.163,"volume":0.008190000429749489},{"timestamp":1742415840000,"open":13899.528,"high":13899.743,"low":13897.552,"close":13897.552,"volume":0.00812000036239624},{"timestamp":1742415900000,"open":13897.279,"high":13897.461,"low":13896.03,"close":13896.897,"volume":0.009840000420808792},{"timestamp":1742415960000,"open":13896.715,"high":13898.068,"low":13896.379,"close":13897.795,"volume":0.00698000006377697},{"timestamp":1742416020000,"open":13897.931,"high":13897.931,"low":13896.731,"close":13897.339,"volume":0.007899999618530273},{"timestamp":1742416080000,"open":13897.43,"high":13898.587,"low":13897.338,"close":13898.175,"volume":0.007170000113546848},{"timestamp":1742416140000,"open":13897.902,"high":13900.139,"low":13897.902,"close":13899.928,"volume":0.006639999803155661},{"timestamp":1742416200000,"open":13900.019,"high":13900.994,"low":13898.27,"close":13898.634,"volume":0.005539999809116125},{"timestamp":1742416260000,"open":13898.665,"high":13899.577,"low":13896.261,"close":13896.353,"volume":0.009270000271499157},{"timestamp":1742416320000,"open":13896.535,"high":13897.221,"low":13892.701,"close":13894.3,"volume":0.008139999583363533},{"timestamp":1742416380000,"open":13895.12,"high":13895.211,"low":13893.948,"close":13894.238,"volume":0.0045900000259280205},{"timestamp":1742416440000,"open":13894.648,"high":13894.785,"low":13891.271,"close":13891.271,"volume":0.006370000075548887},{"timestamp":1742416500000,"open":13892.047,"high":13893.4,"low":13891.421,"close":13892.637,"volume":0.0053900000639259815},{"timestamp":1742416560000,"open":13893.551,"high":13895.284,"low":13892.029,"close":13894.311,"volume":0.004290000069886446},{"timestamp":1742416620000,"open":13894.311,"high":13894.722,"low":13893.277,"close":13894.264,"volume":0.0061599998734891415},{"timestamp":1742416680000,"open":13894.264,"high":13894.386,"low":13891.223,"close":13891.223,"volume":0.008249999955296516},{"timestamp":1742416740000,"open":13891.163,"high":13892.576,"low":13889.338,"close":13892.211,"volume":0.0062699997797608376},{"timestamp":1742416800000,"open":13892.212,"high":13893.809,"low":13892.212,"close":13892.82,"volume":0.005059999879449606},{"timestamp":1742416860000,"open":13892.499,"high":13893.153,"low":13891.358,"close":13891.541,"volume":0.006049999967217445},{"timestamp":1742416920000,"open":13891.48,"high":13894.007,"low":13890.826,"close":13893.886,"volume":0.004619999788701534},{"timestamp":1742416980000,"open":13893.582,"high":13894.174,"low":13893.216,"close":13893.216,"volume":0.004509999882429838},{"timestamp":1742417040000,"open":13893.399,"high":13893.901,"low":13893.064,"close":13893.445,"volume":0.005169999785721302},{"timestamp":1742417100000,"open":13893.399,"high":13894.509,"low":13892.41,"close":13892.41,"volume":0.0032999999821186066},{"timestamp":1742417160000,"open":13891.969,"high":13897.08,"low":13891.969,"close":13896.531,"volume":0.0062699997797608376},{"timestamp":1742417220000,"open":13896.987,"high":13897.778,"low":13896.013,"close":13897.412,"volume":0.0032999999821186066},{"timestamp":1742417280000,"open":13897.458,"high":13899.511,"low":13896.074,"close":13899.511,"volume":0.004399999976158142},{"timestamp":1742417340000,"open":13900.425,"high":13901.369,"low":13899.633,"close":13900.578,"volume":0.008249999955296516},{"timestamp":1742417400000,"open":13900.12,"high":13904.137,"low":13900.12,"close":13903.375,"volume":0.0074800001457333565},{"timestamp":1742417460000,"open":13903.344,"high":13904.485,"low":13903.344,"close":13903.466,"volume":0.0030799999367445707},{"timestamp":1742417520000,"open":13903.45,"high":13904.455,"low":13902.492,"close":13902.523,"volume":0.0038499999791383743},{"timestamp":1742417580000,"open":13902.523,"high":13902.796,"low":13900.682,"close":13900.728,"volume":0.0034099998883903027},{"timestamp":1742417640000,"open":13900.637,"high":13902.235,"low":13900.409,"close":13901.917,"volume":0.004399999976158142},{"timestamp":1742417700000,"open":13894.803,"high":13896.065,"low":13893.461,"close":13894.282,"volume":0.0029700000304728746},{"timestamp":1742417760000,"open":13896.934,"high":13899.856,"low":13895.974,"close":13899.337,"volume":0.0036299999337643385},{"timestamp":1742417820000,"open":13898.654,"high":13898.654,"low":13892.354,"close":13895.777,"volume":0.004730000160634518},{"timestamp":1742417880000,"open":13898.152,"high":13898.7,"low":13894.452,"close":13895.516,"volume":0.004290000069886446},{"timestamp":1742417940000,"open":13895.79,"high":13898.485,"low":13890.195,"close":13890.423,"volume":0.005822999868541956}]