[{"timestamp":1742342400000,"open":11372.685,"high":11372.685,"low":11369.01,"close":11369.659,"volume":0.025919999927282333},{"timestamp":1742342460000,"open":11369.996,"high":11370.41,"low":11367.86,"close":11367.896,"volume":0.019759999588131905},{"timestamp":1742342520000,"open":11367.859,"high":11371.61,"low":11367.558,"close":11371.234,"volume":0.018319999799132347},{"timestamp":1742342580000,"open":11371.197,"high":11372.323,"low":11370.86,"close":11371.271,"volume":0.011429999954998493},{"timestamp":1742342640000,"open":11371.235,"high":11372.023,"low":11370.071,"close":11370.859,"volume":0.016769999638199806},{"timestamp":1742342700000,"open":11371.047,"high":11371.571,"low":11369.846,"close":11371.159,"volume":0.012910000048577785},{"timestamp":1742342760000,"open":11371.046,"high":11372.397,"low":11370.521,"close":11371.009,"volume":0.019519999623298645},{"timestamp":1742342820000,"open":11370.961,"high":11371.084,"low":11370.221,"close":11370.896,"volume":0.014240000396966934},{"timestamp":1742342880000,"open":11370.859,"high":11370.935,"low":11370.035,"close":11370.035,"volume":0.015359999611973763},{"timestamp":1742342940000,"open":11370.184,"high":11371.459,"low":11370.146,"close":11370.521,"volume":0.015159999951720238},{"timestamp":1742343000000,"open":11370.484,"high":11370.596,"low":11368.571,"close":11368.984,"volume":0.015309999696910381},{"timestamp":1742343060000,"open":11368.871,"high":11370.446,"low":11368.871,"close":11370.109,"volume":0.011090000160038471},{"timestamp":1742343120000,"open":11370.034,"high":11371.121,"low":11370.034,"close":11370.785,"volume":0.010350000113248825},{"timestamp":1742343180000,"open":11370.746,"high":11370.896,"low":11370.147,"close":11370.596,"volume":0.009820000268518925},{"timestamp":1742343240000,"open":11370.784,"high":11371.384,"low":11369.621,"close":11369.81,"volume":0.01078999973833561},{"timestamp":1742343300000,"open":11369.771,"high":11369.771,"low":11368.046,"close":11369.086,"volume":0.01962999999523163},{"timestamp":1742343360000,"open":11369.059,"high":11369.685,"low":11368.646,"close":11369.36,"volume":0.011939999647438526},{"timestamp":1742343420000,"open":11368.871,"high":11369.497,"low":11368.196,"close":11369.348,"volume":0.012129999697208405},{"timestamp":1742343480000,"open":11369.284,"high":11369.809,"low":11367.784,"close":11369.584,"volume":0.014150000177323818},{"timestamp":1742343540000,"open":11369.584,"high":11369.996,"low":11369.134,"close":11369.659,"volume":0.014120000414550304},{"timestamp":1742343600000,"open":11369.659,"high":11370.286,"low":11368.111,"close":11368.635,"volume":0.015490000136196613},{"timestamp":1742343660000,"open":11368.523,"high":11371.973,"low":11368.447,"close":11371.11,"volume":0.011339999735355377},{"timestamp":1742343720000,"open":11371.185,"high":11373.435,"low":11370.885,"close":11373.098,"volume":0.0056500001810491085},{"timestamp":1742343780000,"open":11372.985,"high":11373.548,"low":11371.898,"close":11372.985,"volume":0.008089999668300152},{"timestamp":1742343840000,"open":11372.873,"high":11373.023,"low":11372.76,"close":11372.911,"volume":0.0016499999910593033},{"timestamp":1742343900000,"open":11372.985,"high":11374.711,"low":11372.648,"close":11374.711,"volume":0.0040699997916817665},{"timestamp":1742343960000,"open":11374.748,"high":11375.536,"low":11374.337,"close":11375.348,"volume":0.0034099998883903027},{"timestamp":1742344020000,"open":11375.386,"high":11377.373,"low":11374.898,"close":11377.073,"volume":0.01307000033557415},{"timestamp":1742344080000,"open":11377.336,"high":11379.624,"low":11376.936,"close":11378.649,"volume":0.010160000063478947},{"timestamp":1742344140000,"open":11379.736,"high":11381.012,"low":11379.024,"close":11379.024,"volume":0.00774999987334013},{"timestamp":1742344200000,"open":11379.436,"high":11380.861,"low":11379.436,"close":11379.474,"volume":0.013799999840557575},{"timestamp":1742344260000,"open":11379.324,"high":11379.474,"low":11377.673,"close":11377.899,"volume":0.027130000293254852},{"timestamp":1742344320000,"open":11377.786,"high":11377.824,"low":11376.023,"close":11376.023,"volume":0.017750000581145287},{"timestamp":1742344380000,"open":11376.398,"high":11376.473,"low":11374.223,"close":11374.748,"volume":0.014189999550580978},{"timestamp":1742344440000,"open":11374.711,"high":11376.849,"low":11374.711,"close":11376.849,"volume":0.008390000090003014},{"timestamp":1742344500000,"open":11377.037,"high":11377.224,"low":11375.798,"close":11376.811,"volume":0.009410000406205654},{"timestamp":1742344560000,"open":11376.923,"high":11378.237,"low":11376.923,"close":11378.125,"volume":0.004619999788701534},{"timestamp":1742344620000,"open":11378.161,"high":11378.799,"low":11376.399,"close":11376.549,"volume":0.0053900000639259815},{"timestamp":1742344680000,"open":11376.586,"high":11376.924,"low":11375.873,"close":11375.948,"volume":0.004509999882429838},{"timestamp":1742344740000,"open":11375.836,"high":11376.961,"low":11375.686,"close":11376.511,"volume":0.00646999990567565},{"timestamp":1742344800000,"open":11376.586,"high":11377.336,"low":11376.511,"close":11377.224,"volume":0.005229999776929617},{"timestamp":1742344860000,"open":11377.036,"high":11378.049,"low":11377.036,"close":11377.448,"volume":0.004720000084489584},{"timestamp":1742344920000,"open":11377.373,"high":11377.599,"low":11376.961,"close":11376.961,"volume":0.0042500002309679985},{"timestamp":1742344980000,"open":11376.961,"high":11376.961,"low":11375.123,"close":11375.536,"volume":0.014480000361800194},{"timestamp":1742345040000,"open":11375.537,"high":11377.448,"low":11375.386,"close":11377.037,"volume":0.020659999921917915},{"timestamp":1742345100000,"open":11376.886,"high":11377.974,"low":11376.173,"close":11376.361,"volume":0.012679999694228172},{"timestamp":1742345160000,"open":11376.362,"high":11376.362,"low":11373.961,"close":11374.298,"volume":0.005210000090301037},{"timestamp":1742345220000,"open":11374.336,"high":11374.373,"low":11372.16,"close":11372.16,"volume":0.006769999861717224},{"timestamp":1742345280000,"open":11372.123,"high":11373.21,"low":11372.011,"close":11372.424,"volume":0.0042500002309679985},{"timestamp":1742345340000,"open":11372.423,"high":11373.548,"low":11372.247,"close":11373.023,"volume":0.003019999945536256},{"timestamp":1742345400000,"open":11372.948,"high":11373.361,"low":11372.573,"close":11372.686,"volume":0.01131999958306551},{"timestamp":1742345460000,"open":11372.61,"high":11372.798,"low":11371.148,"close":11371.299,"volume":0.009320000186562538},{"timestamp":1742345520000,"open":11371.299,"high":11373.886,"low":11370.885,"close":11372.723,"volume":0.023819999769330025},{"timestamp":1742345580000,"open":11372.761,"high":11372.91,"low":11372.573,"close":11372.573,"volume":0.0034000000450760126},{"timestamp":1742345640000,"open":11372.685,"high":11372.874,"low":11371.635,"close":11372.835,"volume":0.03316999971866608},{"timestamp":1742345700000,"open":11372.948,"high":11373.249,"low":11372.648,"close":11373.023,"volume":0.02271999977529049},{"timestamp":1742345760000,"open":11373.061,"high":11374.487,"low":11373.061,"close":11374.073,"volume":0.02686999924480915},{"timestamp":1742345820000,"open":11374.073,"high":11374.073,"low":11371.935,"close":11371.935,"volume":0.026009999215602875},{"timestamp":1742345880000,"open":11371.973,"high":11372.461,"low":11371.271,"close":11371.523,"volume":0.027739999815821648},{"timestamp":1742345940000,"open":11371.785,"high":11371.898,"low":11370.923,"close":11371.298,"volume":0.03172999992966652},{"timestamp":1742346000000,"open":11371.298,"high":11376.023,"low":11368.598,"close":11375.161,"volume":0.06569000333547592},{"timestamp":1742346060000,"open":11375.161,"high":11375.424,"low":11371.898,"close":11372.498,"volume":0.06345999985933304},{"timestamp":1742346120000,"open":11372.574,"high":11372.574,"low":11369.835,"close":11369.835,"volume":0.07210999727249146},{"timestamp":1742346180000,"open":11369.835,"high":11370.285,"low":11367.06,"close":11367.323,"volume":0.07541999965906143},{"timestamp":1742346240000,"open":11367.285,"high":11367.661,"low":11365.71,"close":11366.423,"volume":0.047940000891685486},{"timestamp":1742346300000,"open":11366.648,"high":11367.51,"low":11365.148,"close":11367.51,"volume":0.032510001212358475},{"timestamp":1742346360000,"open":11367.622,"high":11369.498,"low":11364.135,"close":11368.411,"volume":0.029109999537467957},{"timestamp":1742346420000,"open":11368.822,"high":11369.911,"low":11367.258,"close":11369.273,"volume":0.04763000085949898},{"timestamp":1742346480000,"open":11369.16,"high":11371.71,"low":11369.16,"close":11369.535,"volume":0.04740000143647194},{"timestamp":1742346540000,"open":11369.535,"high":11371.073,"low":11367.998,"close":11370.249,"volume":0.03643999993801117},{"timestamp":1742346600000,"open":11370.06,"high":11371.646,"low":11369.321,"close":11370.923,"volume":0.033730000257492065},{"timestamp":1742346660000,"open":11370.821,"high":11371.346,"low":11369.535,"close":11369.846,"volume":0.023099999874830246},{"timestamp":1742346720000,"open":11369.697,"high":11369.697,"low":11364.435,"close":11364.772,"volume":0.06321000307798386},{"timestamp":1742346780000,"open":11364.772,"high":11365.046,"low":11363.583,"close":11363.996,"volume":0.0742499977350235},{"timestamp":1742346840000,"open":11363.997,"high":11365.497,"low":11362.709,"close":11362.709,"volume":0.025380000472068787},{"timestamp":1742346900000,"open":11362.709,"high":11363.685,"low":11362.034,"close":11363.085,"volume":0.08810000121593475},{"timestamp":1742346960000,"open":11363.084,"high":11363.685,"low":11361.735,"close":11362.56,"volume":0.05894000083208084},{"timestamp":1742347020000,"open":11362.559,"high":11363.122,"low":11361.547,"close":11361.622,"volume":0.03282000124454498},{"timestamp":1742347080000,"open":11361.622,"high":11361.622,"low":11358.996,"close":11361.52,"volume":0.053599998354911804},{"timestamp":1742347140000,"open":11361.483,"high":11362.147,"low":11360.046,"close":11360.046,"volume":0.042830001562833786},{"timestamp":1742347200000,"open":11360.046,"high":11361.36,"low":11359.833,"close":11360.234,"volume":0.03144000098109245},{"timestamp":1742347260000,"open":11360.47,"high":11361.246,"low":11358.332,"close":11361.171,"volume":0.0326399989426136},{"timestamp":1742347320000,"open":11361.246,"high":11363.31,"low":11361.134,"close":11363.273,"volume":0.04039999842643738},{"timestamp":1742347380000,"open":11363.272,"high":11364.584,"low":11362.795,"close":11362.946,"volume":0.0348999984562397},{"timestamp":1742347440000,"open":11362.908,"high":11363.01,"low":11362.045,"close":11362.147,"volume":0.011900000274181366},{"timestamp":1742347500000,"open":11362.12,"high":11364.247,"low":11361.595,"close":11364.134,"volume":0.01744000054895878},{"timestamp":1742347560000,"open":11364.134,"high":11364.134,"low":11362.559,"close":11362.559,"volume":0.016669999808073044},{"timestamp":1742347620000,"open":11362.559,"high":11363.947,"low":11362.559,"close":11363.609,"volume":0.012029999867081642},{"timestamp":1742347680000,"open":11363.609,"high":11365.41,"low":11363.234,"close":11364.96,"volume":0.014379999600350857},{"timestamp":1742347740000,"open":11365.034,"high":11365.897,"low":11364.734,"close":11364.734,"volume":0.010119999758899212},{"timestamp":1742347800000,"open":11364.81,"high":11364.884,"low":11362.672,"close":11362.972,"volume":0.05784999951720238},{"timestamp":1742347860000,"open":11363.133,"high":11363.385,"low":11361.134,"close":11361.171,"volume":0.04848000034689903},{"timestamp":1742347920000,"open":11361.247,"high":11361.745,"low":11360.759,"close":11361.37,"volume":0.031530000269412994},{"timestamp":1742347980000,"open":11361.371,"high":11361.746,"low":11360.246,"close":11360.909,"volume":0.02725999988615513},{"timestamp":1742348040000,"open":11360.887,"high":11361.81,"low":11360.358,"close":11361.284,"volume":0.03799000009894371},{"timestamp":1742348100000,"open":11361.285,"high":11364.51,"low":11361.096,"close":11363.084,"volume":0.04016000032424927},{"timestamp":1742348160000,"open":11363.085,"high":11364.622,"low":11362.897,"close":11364.247,"volume":0.03012000024318695},{"timestamp":1742348220000,"open":11364.248,"high":11364.248,"low":11362.184,"close":11362.559,"volume":0.02920999936759472},{"timestamp":1742348280000,"open":11362.495,"high":11362.683,"low":11361.296,"close":11362.608,"volume":0.017170000821352005},{"timestamp":1742348340000,"open":11362.608,"high":11362.608,"low":11360.346,"close":11360.47,"volume":0.03539000079035759},{"timestamp":1742348400000,"open":11360.433,"high":11360.62,"low":11357.383,"close":11358.745,"volume":0.025310000404715538},{"timestamp":1742348460000,"open":11358.745,"high":11359.87,"low":11357.995,"close":11358.745,"volume":0.012550000101327896},{"timestamp":1742348520000,"open":11358.332,"high":11359.495,"low":11357.246,"close":11358.37,"volume":0.009669999592006207},{"timestamp":1742348580000,"open":11358.37,"high":11358.371,"low":11356.832,"close":11357.282,"volume":0.01978999935090542},{"timestamp":1742348640000,"open":11357.271,"high":11359.945,"low":11357.095,"close":11357.872,"volume":0.027170000597834587},{"timestamp":1742348700000,"open":11357.871,"high":11359.345,"low":11357.657,"close":11358.071,"volume":0.03320999816060066},{"timestamp":1742348760000,"open":11357.657,"high":11357.871,"low":11356.409,"close":11356.821,"volume":0.03999999910593033},{"timestamp":1742348820000,"open":11356.822,"high":11360.384,"low":11356.821,"close":11359.146,"volume":0.06100999936461449},{"timestamp":1742348880000,"open":11359.147,"high":11360.534,"low":11357.984,"close":11359.971,"volume":0.03675999864935875},{"timestamp":1742348940000,"open":11359.821,"high":11361.471,"low":11359.746,"close":11360.271,"volume":0.033080000430345535},{"timestamp":1742349000000,"open":11360.358,"high":11361.321,"low":11359.746,"close":11360.47,"volume":0.02476000040769577},{"timestamp":1742349060000,"open":11360.47,"high":11360.835,"low":11357.995,"close":11357.996,"volume":0.05285000056028366},{"timestamp":1742349120000,"open":11357.995,"high":11358.746,"low":11357.909,"close":11358.509,"volume":0.02457999996840954},{"timestamp":1742349180000,"open":11358.745,"high":11359.635,"low":11358.471,"close":11358.546,"volume":0.027639999985694885},{"timestamp":1742349240000,"open":11358.546,"high":11358.547,"low":11357.62,"close":11357.685,"volume":0.024620000272989273},{"timestamp":1742349300000,"open":11357.646,"high":11358.209,"low":11356.221,"close":11358.059,"volume":0.016270000487565994},{"timestamp":1742349360000,"open":11358.246,"high":11360.196,"low":11357.909,"close":11359.521,"volume":0.011389999650418758},{"timestamp":1742349420000,"open":11359.596,"high":11361.848,"low":11359.071,"close":11361.734,"volume":0.015289999544620514},{"timestamp":1742349480000,"open":11361.622,"high":11362.86,"low":11360.834,"close":11362.785,"volume":0.015530000440776348},{"timestamp":1742349540000,"open":11362.673,"high":11364.734,"low":11362.673,"close":11364.359,"volume":0.015169999562203884},{"timestamp":1742349600000,"open":11363.909,"high":11364.96,"low":11362.334,"close":11364.585,"volume":0.020069999620318413},{"timestamp":1742349660000,"open":11364.735,"high":11366.16,"low":11363.984,"close":11366.16,"volume":0.020069999620318413},{"timestamp":1742349720000,"open":11366.122,"high":11366.835,"low":11364.697,"close":11365.935,"volume":0.024049999192357063},{"timestamp":1742349780000,"open":11365.897,"high":11365.972,"low":11363.797,"close":11363.909,"volume":0.013419999741017818},{"timestamp":1742349840000,"open":11364.097,"high":11365.786,"low":11363.984,"close":11365.448,"volume":0.008469999767839909},{"timestamp":1742349900000,"open":11365.672,"high":11367.922,"low":11365.635,"close":11367.397,"volume":0.012980000115931034},{"timestamp":1742349960000,"open":11367.361,"high":11369.535,"low":11366.272,"close":11366.272,"volume":0.03010999970138073},{"timestamp":1742350020000,"open":11366.621,"high":11366.91,"low":11365.496,"close":11366.46,"volume":0.039810001850128174},{"timestamp":1742350080000,"open":11366.46,"high":11366.535,"low":11364.359,"close":11366.123,"volume":0.05000000074505806},{"timestamp":1742350140000,"open":11365.871,"high":11367.136,"low":11364.584,"close":11365.822,"volume":0.029650000855326653},{"timestamp":1742350200000,"open":11365.748,"high":11369.696,"low":11365.747,"close":11368.909,"volume":0.037790000438690186},{"timestamp":1742350260000,"open":11369.022,"high":11372.124,"low":11368.747,"close":11371.76,"volume":0.029479999095201492},{"timestamp":1742350320000,"open":11371.759,"high":11374.861,"low":11371.759,"close":11373.447,"volume":0.06729000061750412},{"timestamp":1742350380000,"open":11373.585,"high":11373.784,"low":11371.185,"close":11371.798,"volume":0.05352000147104263},{"timestamp":1742350440000,"open":11371.76,"high":11372.248,"low":11369.134,"close":11370.784,"volume":0.04952000081539154},{"timestamp":1742350500000,"open":11370.746,"high":11372.059,"low":11368.234,"close":11369.171,"volume":0.025280000641942024},{"timestamp":1742350560000,"open":11369.171,"high":11372.798,"low":11368.86,"close":11372.798,"volume":0.014139999635517597},{"timestamp":1742350620000,"open":11372.985,"high":11372.985,"low":11370.998,"close":11371.823,"volume":0.010280000045895576},{"timestamp":1742350680000,"open":11371.673,"high":11372.949,"low":11370.81,"close":11371.486,"volume":0.010830000042915344},{"timestamp":1742350740000,"open":11371.336,"high":11372.61,"low":11370.924,"close":11371.486,"volume":0.010449999943375587},{"timestamp":1742350800000,"open":11371.524,"high":11371.598,"low":11369.91,"close":11371.56,"volume":0.013880000449717045},{"timestamp":1742350860000,"open":11371.485,"high":11371.898,"low":11370.249,"close":11371.449,"volume":0.018379999324679375},{"timestamp":1742350920000,"open":11371.598,"high":11371.598,"low":11368.597,"close":11369.31,"volume":0.01281999982893467},{"timestamp":1742350980000,"open":11369.386,"high":11369.386,"low":11367.071,"close":11367.997,"volume":0.014750000089406967},{"timestamp":1742351040000,"open":11368.073,"high":11368.335,"low":11367.547,"close":11367.622,"volume":0.01169000007212162},{"timestamp":1742351100000,"open":11367.472,"high":11368.41,"low":11365.935,"close":11367.135,"volume":0.019349999725818634},{"timestamp":1742351160000,"open":11367.183,"high":11367.885,"low":11366.386,"close":11366.386,"volume":0.012190000154078007},{"timestamp":1742351220000,"open":11366.31,"high":11366.798,"low":11365.522,"close":11366.01,"volume":0.014019999653100967},{"timestamp":1742351280000,"open":11366.047,"high":11367.585,"low":11366.01,"close":11366.686,"volume":0.004999999888241291},{"timestamp":1742351340000,"open":11366.872,"high":11366.947,"low":11365.147,"close":11365.223,"volume":0.013419999741017818},{"timestamp":1742351400000,"open":11365.447,"high":11370.36,"low":11364.809,"close":11369.986,"volume":0.04715000092983246},{"timestamp":1742351460000,"open":11369.911,"high":11373.66,"low":11368.56,"close":11373.36,"volume":0.022910000756382942},{"timestamp":1742351520000,"open":11373.66,"high":11376.924,"low":11372.622,"close":11376.286,"volume":0.026669999584555626},{"timestamp":1742351580000,"open":11376.248,"high":11376.699,"low":11374.824,"close":11375.611,"volume":0.02882000058889389},{"timestamp":1742351640000,"open":11375.611,"high":11375.948,"low":11372.247,"close":11372.622,"volume":0.02696000039577484},{"timestamp":1742351700000,"open":11372.997,"high":11372.997,"low":11369.621,"close":11371,"volume":0.049219999462366104},{"timestamp":1742351760000,"open":11371,"high":11372.876,"low":11370.625,"close":11372.302,"volume":0.03483999893069267},{"timestamp":1742351820000,"open":11372.339,"high":11373.389,"low":11370.839,"close":11372.528,"volume":0.05124000087380409},{"timestamp":1742351880000,"open":11372.302,"high":11374.102,"low":11372.302,"close":11373.952,"volume":0.02353000082075596},{"timestamp":1742351940000,"open":11373.952,"high":11376.577,"low":11373.839,"close":11375.789,"volume":0.036329999566078186},{"timestamp":1742352000000,"open":11375.789,"high":11376.239,"low":11374.589,"close":11374.74,"volume":0.03675999864935875},{"timestamp":1742352060000,"open":11374.74,"high":11376.541,"low":11374.364,"close":11375.189,"volume":0.022019999101758003},{"timestamp":1742352120000,"open":11374.927,"high":11377.966,"low":11374.927,"close":11377.516,"volume":0.014000000432133675},{"timestamp":1742352180000,"open":11377.291,"high":11377.591,"low":11376.278,"close":11376.577,"volume":0.011540000326931477},{"timestamp":1742352240000,"open":11376.69,"high":11378.153,"low":11375.752,"close":11375.978,"volume":0.019190000370144844},{"timestamp":1742352300000,"open":11376.239,"high":11379.952,"low":11376.165,"close":11379.69,"volume":0.023099999874830246},{"timestamp":1742352360000,"open":11379.69,"high":11380.215,"low":11376.802,"close":11376.953,"volume":0.021889999508857727},{"timestamp":1742352420000,"open":11377.027,"high":11377.215,"low":11375.114,"close":11376.652,"volume":0.020020000636577606},{"timestamp":1742352480000,"open":11376.765,"high":11378.041,"low":11376.391,"close":11377.553,"volume":0.014569999650120735},{"timestamp":1742352540000,"open":11377.141,"high":11377.741,"low":11376.915,"close":11377.29,"volume":0.007199999876320362},{"timestamp":1742352600000,"open":11377.215,"high":11378.528,"low":11376.663,"close":11378.19,"volume":0.011459999717772007},{"timestamp":1742352660000,"open":11377.852,"high":11377.927,"low":11375.152,"close":11376.052,"volume":0.017680000513792038},{"timestamp":1742352720000,"open":11376.164,"high":11377.59,"low":11375.939,"close":11376.877,"volume":0.006779999937862158},{"timestamp":1742352780000,"open":11377.177,"high":11378.003,"low":11377.027,"close":11377.741,"volume":0.009789999574422836},{"timestamp":1742352840000,"open":11377.741,"high":11377.816,"low":11376.353,"close":11376.427,"volume":0.007699999958276749},{"timestamp":1742352900000,"open":11377.102,"high":11377.29,"low":11375.489,"close":11375.527,"volume":0.006709999870508909},{"timestamp":1742352960000,"open":11375.639,"high":11377.627,"low":11375.639,"close":11377.215,"volume":0.00913000013679266},{"timestamp":1742353020000,"open":11376.952,"high":11378.077,"low":11376.916,"close":11377.29,"volume":0.006930000148713589},{"timestamp":1742353080000,"open":11377.365,"high":11377.553,"low":11376.089,"close":11376.39,"volume":0.014999999664723873},{"timestamp":1742353140000,"open":11376.39,"high":11378.791,"low":11376.239,"close":11378.602,"volume":0.01436999998986721},{"timestamp":1742353200000,"open":11378.753,"high":11379.739,"low":11378.228,"close":11379.202,"volume":0.01769999973475933},{"timestamp":1742353260000,"open":11379.202,"high":11379.84,"low":11377.702,"close":11377.852,"volume":0.01761000044643879},{"timestamp":1742353320000,"open":11378.078,"high":11378.452,"low":11376.203,"close":11376.203,"volume":0.018200000748038292},{"timestamp":1742353380000,"open":11376.277,"high":11377.366,"low":11375.126,"close":11376.577,"volume":0.01728999987244606},{"timestamp":1742353440000,"open":11376.652,"high":11377.44,"low":11374.451,"close":11377.188,"volume":0.015429999679327011},{"timestamp":1742353500000,"open":11377.216,"high":11378.078,"low":11376.363,"close":11377.676,"volume":0.014870000071823597},{"timestamp":1742353560000,"open":11377.965,"high":11380.178,"low":11377.702,"close":11379.502,"volume":0.016739999875426292},{"timestamp":1742353620000,"open":11379.727,"high":11381.904,"low":11379.652,"close":11381.604,"volume":0.013849999755620956},{"timestamp":1742353680000,"open":11381.565,"high":11382.803,"low":11380.627,"close":11380.627,"volume":0.013860000297427177},{"timestamp":1742353740000,"open":11380.816,"high":11381.303,"low":11380.177,"close":11381.191,"volume":0.013199999928474426},{"timestamp":1742353800000,"open":11381.228,"high":11381.903,"low":11380.552,"close":11381.79,"volume":0.009239999577403069},{"timestamp":1742353860000,"open":11381.529,"high":11382.503,"low":11380.552,"close":11381.715,"volume":0.010780000127851963},{"timestamp":1742353920000,"open":11381.715,"high":11385.09,"low":11381.415,"close":11384.491,"volume":0.015180000104010105},{"timestamp":1742353980000,"open":11384.64,"high":11387.192,"low":11384.265,"close":11385.165,"volume":0.023259999230504036},{"timestamp":1742354040000,"open":11385.053,"high":11385.317,"low":11384.153,"close":11384.303,"volume":0.016519999131560326},{"timestamp":1742354100000,"open":11384.19,"high":11384.19,"low":11382.166,"close":11382.429,"volume":0.015200000256299973},{"timestamp":1742354160000,"open":11382.428,"high":11382.578,"low":11381.265,"close":11381.341,"volume":0.005059999879449606},{"timestamp":1742354220000,"open":11381.34,"high":11386.779,"low":11381.266,"close":11385.954,"volume":0.01841999962925911},{"timestamp":1742354280000,"open":11385.953,"high":11387.641,"low":11385.541,"close":11385.691,"volume":0.017489999532699585},{"timestamp":1742354340000,"open":11385.954,"high":11386.817,"low":11385.916,"close":11386.703,"volume":0.010889999568462372},{"timestamp":1742354400000,"open":11386.778,"high":11386.928,"low":11384.903,"close":11385.428,"volume":0.014279999770224094},{"timestamp":1742354460000,"open":11385.541,"high":11386.253,"low":11384.641,"close":11385.353,"volume":0.013179999776184559},{"timestamp":1742354520000,"open":11385.391,"high":11386.592,"low":11384.903,"close":11386.066,"volume":0.016950000077486038},{"timestamp":1742354580000,"open":11386.103,"high":11386.966,"low":11384.903,"close":11386.966,"volume":0.018810000270605087},{"timestamp":1742354640000,"open":11386.967,"high":11386.967,"low":11386.066,"close":11386.067,"volume":0.008200000040233135},{"timestamp":1742354700000,"open":11386.141,"high":11386.291,"low":11385.128,"close":11385.353,"volume":0.009100000374019146},{"timestamp":1742354760000,"open":11385.316,"high":11385.466,"low":11382.578,"close":11382.953,"volume":0.008910000324249268},{"timestamp":1742354820000,"open":11383.028,"high":11384.953,"low":11383.028,"close":11384.415,"volume":0.012430000118911266},{"timestamp":1742354880000,"open":11384.454,"high":11384.678,"low":11382.878,"close":11382.953,"volume":0.01573999971151352},{"timestamp":1742354940000,"open":11382.915,"high":11383.178,"low":11382.203,"close":11382.804,"volume":0.015320000238716602},{"timestamp":1742355000000,"open":11382.728,"high":11383.179,"low":11382.016,"close":11382.466,"volume":0.0052200001664459705},{"timestamp":1742355060000,"open":11382.54,"high":11383.928,"low":11380.891,"close":11383.816,"volume":0.007089999970048666},{"timestamp":1742355120000,"open":11383.853,"high":11385.803,"low":11383.103,"close":11385.578,"volume":0.007040000054985285},{"timestamp":1742355180000,"open":11384.94,"high":11385.617,"low":11384.228,"close":11384.228,"volume":0.010080000385642052},{"timestamp":1742355240000,"open":11384.19,"high":11386.141,"low":11384.115,"close":11385.654,"volume":0.005609999876469374},{"timestamp":1742355300000,"open":11385.728,"high":11386.704,"low":11384.754,"close":11386.328,"volume":0.008290000259876251},{"timestamp":1742355360000,"open":11386.291,"high":11387.828,"low":11385.991,"close":11386.967,"volume":0.010339999571442604},{"timestamp":1742355420000,"open":11387.041,"high":11387.154,"low":11385.353,"close":11386.217,"volume":0.010619999840855598},{"timestamp":1742355480000,"open":11385.878,"high":11385.878,"low":11383.853,"close":11385.578,"volume":0.026119999587535858},{"timestamp":1742355540000,"open":11385.653,"high":11385.953,"low":11384.303,"close":11385.953,"volume":0.021880000829696655},{"timestamp":1742355600000,"open":11386.028,"high":11386.253,"low":11384.378,"close":11385.129,"volume":0.011640000157058239},{"timestamp":1742355660000,"open":11385.278,"high":11386.742,"low":11385.204,"close":11386.704,"volume":0.008170000277459621},{"timestamp":1742355720000,"open":11386.591,"high":11388.203,"low":11386.142,"close":11388.053,"volume":0.012310000136494637},{"timestamp":1742355780000,"open":11387.941,"high":11388.279,"low":11386.891,"close":11387.303,"volume":0.01592000015079975},{"timestamp":1742355840000,"open":11387.303,"high":11389.253,"low":11386.253,"close":11386.517,"volume":0.014310000464320183},{"timestamp":1742355900000,"open":11386.253,"high":11388.878,"low":11386.141,"close":11388.542,"volume":0.009109999984502792},{"timestamp":1742355960000,"open":11388.617,"high":11390.866,"low":11388.617,"close":11390.679,"volume":0.012690000236034393},{"timestamp":1742356020000,"open":11390.717,"high":11391.466,"low":11388.241,"close":11391.354,"volume":0.009979999624192715},{"timestamp":1742356080000,"open":11391.466,"high":11392.03,"low":11390.529,"close":11391.241,"volume":0.014700000174343586},{"timestamp":1742356140000,"open":11391.316,"high":11391.954,"low":11389.028,"close":11389.028,"volume":0.014410000294446945},{"timestamp":1742356200000,"open":11389.028,"high":11391.879,"low":11388.728,"close":11390.98,"volume":0.010940000414848328},{"timestamp":1742356260000,"open":11390.979,"high":11392.366,"low":11390.755,"close":11391.805,"volume":0.01413000002503395},{"timestamp":1742356320000,"open":11391.804,"high":11393.229,"low":11391.767,"close":11392.742,"volume":0.017430000007152557},{"timestamp":1742356380000,"open":11392.929,"high":11394.129,"low":11392.405,"close":11394.091,"volume":0.016039999201893806},{"timestamp":1742356440000,"open":11394.091,"high":11395.893,"low":11393.117,"close":11394.617,"volume":0.020029999315738678},{"timestamp":1742356500000,"open":11394.579,"high":11397.767,"low":11394.091,"close":11397.729,"volume":0.010639999993145466},{"timestamp":1742356560000,"open":11397.767,"high":11399.681,"low":11396.567,"close":11397.055,"volume":0.01460999995470047},{"timestamp":1742356620000,"open":11396.867,"high":11398.217,"low":11394.017,"close":11394.254,"volume":0.023879999294877052},{"timestamp":1742356680000,"open":11394.329,"high":11394.729,"low":11392.404,"close":11394.253,"volume":0.06218000128865242},{"timestamp":1742356740000,"open":11394.253,"high":11394.254,"low":11389.115,"close":11389.377,"volume":0.04024999961256981},{"timestamp":1742356800000,"open":11389.59,"high":11390.056,"low":11388.042,"close":11389.681,"volume":0.027879999950528145},{"timestamp":1742356860000,"open":11389.681,"high":11389.681,"low":11385.93,"close":11386.305,"volume":0.02151999995112419},{"timestamp":1742356920000,"open":11386.107,"high":11386.779,"low":11385.18,"close":11386.366,"volume":0.059780001640319824},{"timestamp":1742356980000,"open":11386.291,"high":11386.467,"low":11384.911,"close":11385.349,"volume":0.03736000135540962},{"timestamp":1742357040000,"open":11385.312,"high":11386.337,"low":11385.312,"close":11385.961,"volume":0.04428999871015549},{"timestamp":1742357100000,"open":11386.063,"high":11386.175,"low":11385.249,"close":11386.073,"volume":0.035360001027584076},{"timestamp":1742357160000,"open":11386.073,"high":11386.288,"low":11384.224,"close":11385.799,"volume":0.04751000180840492},{"timestamp":1742357220000,"open":11385.799,"high":11386.288,"low":11385.211,"close":11385.499,"volume":0.024320000782608986},{"timestamp":1742357280000,"open":11385.387,"high":11385.499,"low":11382.585,"close":11383.099,"volume":0.03449000045657158},{"timestamp":1742357340000,"open":11383.099,"high":11385.961,"low":11381.974,"close":11385.587,"volume":0.030889999121427536},{"timestamp":1742357400000,"open":11385.586,"high":11385.586,"low":11384.461,"close":11385.274,"volume":0.007300000172108412},{"timestamp":1742357460000,"open":11385.313,"high":11385.961,"low":11384.649,"close":11385.961,"volume":0.016599999740719795},{"timestamp":1742357520000,"open":11385.961,"high":11386.438,"low":11385.211,"close":11385.586,"volume":0.018570000305771828},{"timestamp":1742357580000,"open":11385.987,"high":11387.487,"low":11385.537,"close":11387.001,"volume":0.019950000569224358},{"timestamp":1742357640000,"open":11386.775,"high":11387.087,"low":11385.237,"close":11385.424,"volume":0.014279999770224094},{"timestamp":1742357700000,"open":11385.649,"high":11386.25,"low":11384.637,"close":11385.949,"volume":0.016340000554919243},{"timestamp":1742357760000,"open":11385.912,"high":11388.612,"low":11384.975,"close":11388.35,"volume":0.023110000416636467},{"timestamp":1742357820000,"open":11388.537,"high":11391.275,"low":11388.425,"close":11389.7,"volume":0.019750000908970833},{"timestamp":1742357880000,"open":11389.664,"high":11390.864,"low":11389.224,"close":11390.75,"volume":0.008999999612569809},{"timestamp":1742357940000,"open":11390.826,"high":11393.301,"low":11390.713,"close":11392.213,"volume":0.015110000036656857},{"timestamp":1742358000000,"open":11392.214,"high":11392.326,"low":11389.663,"close":11390.714,"volume":0.009730000048875809},{"timestamp":1742358060000,"open":11390.826,"high":11392.85,"low":11390.338,"close":11391.463,"volume":0.01351999957114458},{"timestamp":1742358120000,"open":11391.538,"high":11392.325,"low":11390.788,"close":11392.025,"volume":0.006750000175088644},{"timestamp":1742358180000,"open":11392.026,"high":11392.25,"low":11390.751,"close":11391.163,"volume":0.008299999870359898},{"timestamp":1742358240000,"open":11391.35,"high":11391.35,"low":11388.65,"close":11390.75,"volume":0.01607000082731247},{"timestamp":1742358300000,"open":11390.75,"high":11391.388,"low":11390.413,"close":11390.788,"volume":0.005590000189840794},{"timestamp":1742358360000,"open":11390.799,"high":11395.101,"low":11390.761,"close":11394.538,"volume":0.010660000145435333},{"timestamp":1742358420000,"open":11394.576,"high":11394.576,"low":11392.063,"close":11393.263,"volume":0.009349999949336052},{"timestamp":1742358480000,"open":11393.274,"high":11393.301,"low":11391.689,"close":11391.689,"volume":0.009720000438392162},{"timestamp":1742358540000,"open":11391.838,"high":11393.226,"low":11391.763,"close":11392.213,"volume":0.00977999996393919},{"timestamp":1742358600000,"open":11392.176,"high":11392.395,"low":11391.683,"close":11392.058,"volume":0.0036299999337643385},{"timestamp":1742358660000,"open":11392.17,"high":11392.358,"low":11391.42,"close":11391.42,"volume":0.0018100000452250242},{"timestamp":1742358720000,"open":11391.382,"high":11392.695,"low":11390.632,"close":11392.396,"volume":0.005770000163465738},{"timestamp":1742358780000,"open":11392.545,"high":11392.545,"low":11391.983,"close":11392.32,"volume":0.0013200000394135714},{"timestamp":1742358840000,"open":11392.519,"high":11392.62,"low":11389.807,"close":11389.845,"volume":0.006670000031590462},{"timestamp":1742358900000,"open":11389.883,"high":11390.857,"low":11389.282,"close":11390.182,"volume":0.026669999584555626},{"timestamp":1742358960000,"open":11390.182,"high":11391.795,"low":11389.733,"close":11391.158,"volume":0.009840000420808792},{"timestamp":1742359020000,"open":11391.195,"high":11391.916,"low":11388.908,"close":11391.69,"volume":0.026599999517202377},{"timestamp":1742359080000,"open":11391.577,"high":11392.403,"low":11390.49,"close":11390.865,"volume":0.016950000077486038},{"timestamp":1742359140000,"open":11390.865,"high":11391.953,"low":11389.188,"close":11389.364,"volume":0.03229999914765358},{"timestamp":1742359200000,"open":11389.364,"high":11389.514,"low":11387.275,"close":11387.489,"volume":0.02425999939441681},{"timestamp":1742359260000,"open":11387.575,"high":11390.302,"low":11387.5,"close":11389.028,"volume":0.019759999588131905},{"timestamp":1742359320000,"open":11389.064,"high":11390.452,"low":11388.964,"close":11390.189,"volume":0.01484999991953373},{"timestamp":1742359380000,"open":11389.852,"high":11390.227,"low":11389.676,"close":11390.002,"volume":0.01858999952673912},{"timestamp":1742359440000,"open":11390.077,"high":11390.153,"low":11389.064,"close":11389.44,"volume":0.006680000107735395},{"timestamp":1742359500000,"open":11389.852,"high":11390.189,"low":11387.414,"close":11388.914,"volume":0.020560000091791153},{"timestamp":1742359560000,"open":11388.914,"high":11389.364,"low":11387.902,"close":11388.352,"volume":0.015440000221133232},{"timestamp":1742359620000,"open":11388.314,"high":11388.915,"low":11388.014,"close":11388.277,"volume":0.028529999777674675},{"timestamp":1742359680000,"open":11388.326,"high":11389.139,"low":11388.277,"close":11388.99,"volume":0.006200000178068876},{"timestamp":1742359740000,"open":11389.028,"high":11389.478,"low":11387.714,"close":11388.9,"volume":0.00791999977082014},{"timestamp":1742359800000,"open":11388.826,"high":11391.31,"low":11388.796,"close":11391.198,"volume":0.0083600003272295},{"timestamp":1742359860000,"open":11390.859,"high":11391.647,"low":11390.072,"close":11391.572,"volume":0.007040000054985285},{"timestamp":1742359920000,"open":11391.572,"high":11392.36,"low":11390.822,"close":11391.873,"volume":0.00851999968290329},{"timestamp":1742359980000,"open":11391.234,"high":11391.234,"low":11390.109,"close":11390.934,"volume":0.01107999961823225},{"timestamp":1742360040000,"open":11390.822,"high":11391.422,"low":11390.109,"close":11391.347,"volume":0.023110000416636467},{"timestamp":1742360100000,"open":11391.609,"high":11391.609,"low":11386.97,"close":11387.458,"volume":0.014270000159740448},{"timestamp":1742360160000,"open":11387.457,"high":11388.497,"low":11384.907,"close":11385.02,"volume":0.017349999397993088},{"timestamp":1742360220000,"open":11384.907,"high":11387.521,"low":11384.532,"close":11386.171,"volume":0.011250000447034836},{"timestamp":1742360280000,"open":11386.021,"high":11390.972,"low":11385.872,"close":11390.822,"volume":0.01056000031530857},{"timestamp":1742360340000,"open":11390.822,"high":11391.422,"low":11390.034,"close":11390.897,"volume":0.01143999956548214},{"timestamp":1742360400000,"open":11391.309,"high":11393.785,"low":11390.972,"close":11393.748,"volume":0.01331000030040741},{"timestamp":1742360460000,"open":11393.86,"high":11395.022,"low":11392.584,"close":11394.76,"volume":0.013910000212490559},{"timestamp":1742360520000,"open":11394.76,"high":11395.435,"low":11393.383,"close":11393.485,"volume":0.012199999764561653},{"timestamp":1742360580000,"open":11393.672,"high":11394.948,"low":11393.496,"close":11394.535,"volume":0.011850000359117985},{"timestamp":1742360640000,"open":11394.422,"high":11394.723,"low":11393.073,"close":11393.822,"volume":0.013530000112950802},{"timestamp":1742360700000,"open":11393.747,"high":11394.31,"low":11392.622,"close":11393.785,"volume":0.008249999955296516},{"timestamp":1742360760000,"open":11393.485,"high":11394.647,"low":11393.372,"close":11394.311,"volume":0.005609999876469374},{"timestamp":1742360820000,"open":11394.236,"high":11395.848,"low":11394.01,"close":11395.548,"volume":0.007519999984651804},{"timestamp":1742360880000,"open":11395.397,"high":11396.524,"low":11394.122,"close":11394.986,"volume":0.01561999972909689},{"timestamp":1742360940000,"open":11394.985,"high":11395.21,"low":11392.735,"close":11394.685,"volume":0.01484999991953373},{"timestamp":1742361000000,"open":11394.76,"high":11395.398,"low":11394.197,"close":11394.986,"volume":0.009019999764859676},{"timestamp":1742361060000,"open":11394.947,"high":11399.937,"low":11394.61,"close":11398.511,"volume":0.024159999564290047},{"timestamp":1742361120000,"open":11398.398,"high":11398.887,"low":11397.423,"close":11397.922,"volume":0.024210000410676003},{"timestamp":1742361180000,"open":11398.023,"high":11398.511,"low":11395.435,"close":11398.249,"volume":0.017240000888705254},{"timestamp":1742361240000,"open":11398.334,"high":11399.073,"low":11397.798,"close":11398.173,"volume":0.012910000048577785},{"timestamp":1742361300000,"open":11398.173,"high":11399.111,"low":11397.048,"close":11398.061,"volume":0.015809999778866768},{"timestamp":1742361360000,"open":11398.061,"high":11401.335,"low":11397.76,"close":11398.484,"volume":0.018699999898672104},{"timestamp":1742361420000,"open":11398.109,"high":11398.484,"low":11396.163,"close":11396.609,"volume":0.01600000075995922},{"timestamp":1742361480000,"open":11396.796,"high":11398.21,"low":11396.647,"close":11398.174,"volume":0.006550000049173832},{"timestamp":1742361540000,"open":11398.285,"high":11398.285,"low":11397.022,"close":11397.61,"volume":0.009970000013709068},{"timestamp":1742361600000,"open":11397.573,"high":11398.301,"low":11396.598,"close":11397.986,"volume":0.0239499993622303},{"timestamp":1742361660000,"open":11398.098,"high":11398.21,"low":11395.221,"close":11395.409,"volume":0.01971999928355217},{"timestamp":1742361720000,"open":11395.409,"high":11396.089,"low":11394.021,"close":11395.638,"volume":0.035440001636743546},{"timestamp":1742361780000,"open":11395.638,"high":11395.976,"low":11393.158,"close":11394.662,"volume":0.0342399999499321},{"timestamp":1742361840000,"open":11394.434,"high":11398.56,"low":11394.397,"close":11398.372,"volume":0.029769999906420708},{"timestamp":1742361900000,"open":11398.373,"high":11398.752,"low":11396.688,"close":11396.871,"volume":0.018959999084472656},{"timestamp":1742361960000,"open":11397.059,"high":11398.109,"low":11396.084,"close":11396.384,"volume":0.014879999682307243},{"timestamp":1742362020000,"open":11396.384,"high":11397.359,"low":11396.384,"close":11397.173,"volume":0.008100000210106373},{"timestamp":1742362080000,"open":11396.984,"high":11397.172,"low":11392.933,"close":11394.509,"volume":0.024739999324083328},{"timestamp":1742362140000,"open":11394.396,"high":11395.634,"low":11394.396,"close":11394.509,"volume":0.015960000455379486},{"timestamp":1742362200000,"open":11394.471,"high":11395.709,"low":11393.271,"close":11394.91,"volume":0.03869999945163727},{"timestamp":1742362260000,"open":11394.797,"high":11396.084,"low":11393.834,"close":11394.996,"volume":0.020330000668764114},{"timestamp":1742362320000,"open":11395.173,"high":11397.4,"low":11394.134,"close":11397.097,"volume":0.025869999080896378},{"timestamp":1742362380000,"open":11397.06,"high":11398.714,"low":11396.46,"close":11397.659,"volume":0.027170000597834587},{"timestamp":1742362440000,"open":11397.686,"high":11403.5,"low":11397.385,"close":11402.899,"volume":0.018729999661445618},{"timestamp":1742362500000,"open":11402.647,"high":11409.462,"low":11402.449,"close":11408.862,"volume":0.03988000005483627},{"timestamp":1742362560000,"open":11408.9,"high":11410.326,"low":11405.899,"close":11409.174,"volume":0.03579999879002571},{"timestamp":1742362620000,"open":11409.174,"high":11414.227,"low":11409.024,"close":11413.626,"volume":0.03036000020802021},{"timestamp":1742362680000,"open":11413.738,"high":11415.126,"low":11409.286,"close":11409.628,"volume":0.059530001133680344},{"timestamp":1742362740000,"open":11409.365,"high":11410.678,"low":11406.923,"close":11409.987,"volume":0.08386000245809555},{"timestamp":1742362800000,"open":11410.025,"high":11410.625,"low":11407.298,"close":11408.423,"volume":0.027340000495314598},{"timestamp":1742362860000,"open":11408.424,"high":11409.327,"low":11406.913,"close":11407.925,"volume":0.025930000469088554},{"timestamp":1742362920000,"open":11407.851,"high":11411.938,"low":11407.25,"close":11410.861,"volume":0.02264999970793724},{"timestamp":1742362980000,"open":11410.824,"high":11414.049,"low":11409.549,"close":11409.549,"volume":0.030389999970793724},{"timestamp":1742363040000,"open":11409.549,"high":11409.925,"low":11407.711,"close":11409.174,"volume":0.016599999740719795},{"timestamp":1742363100000,"open":11409.325,"high":11413.337,"low":11409.175,"close":11412.474,"volume":0.029729999601840973},{"timestamp":1742363160000,"open":11412.4,"high":11414.05,"low":11411.236,"close":11413.674,"volume":0.030389999970793724},{"timestamp":1742363220000,"open":11413.675,"high":11413.675,"low":11409.624,"close":11409.961,"volume":0.03067000024020672},{"timestamp":1742363280000,"open":11409.961,"high":11412.25,"low":11408.874,"close":11411.574,"volume":0.02565000019967556},{"timestamp":1742363340000,"open":11411.526,"high":11411.8,"low":11409.021,"close":11411.459,"volume":0.0485600009560585},{"timestamp":1742363400000,"open":11411.309,"high":11413.111,"low":11410.972,"close":11412.21,"volume":0.03381999954581261},{"timestamp":1742363460000,"open":11412.134,"high":11412.987,"low":11409.059,"close":11412.798,"volume":0.026429999619722366},{"timestamp":1742363520000,"open":11412.649,"high":11412.761,"low":11411.036,"close":11412.311,"volume":0.009180000051856041},{"timestamp":1742363580000,"open":11411.973,"high":11412.423,"low":11410.661,"close":11411.336,"volume":0.011909999884665012},{"timestamp":1742363640000,"open":11411.411,"high":11414.337,"low":11410.598,"close":11414,"volume":0.02776999957859516},{"timestamp":1742363700000,"open":11414.299,"high":11418.913,"low":11414.15,"close":11418.049,"volume":0.014510000124573708},{"timestamp":1742363760000,"open":11418.124,"high":11421.425,"low":11417.825,"close":11420.301,"volume":0.02411000058054924},{"timestamp":1742363820000,"open":11420.45,"high":11424.05,"low":11419.888,"close":11423.262,"volume":0.03125999867916107},{"timestamp":1742363880000,"open":11423.301,"high":11423.638,"low":11419.624,"close":11420.273,"volume":0.018629999831318855},{"timestamp":1742363940000,"open":11420.3,"high":11420.938,"low":11418.462,"close":11420.862,"volume":0.021290000528097153},{"timestamp":1742364000000,"open":11420.675,"high":11421.05,"low":11415.949,"close":11417.187,"volume":0.02741999924182892},{"timestamp":1742364060000,"open":11417.299,"high":11419.813,"low":11417.299,"close":11419.249,"volume":0.03723999857902527},{"timestamp":1742364120000,"open":11418.949,"high":11420.337,"low":11417.149,"close":11419.287,"volume":0.023099999874830246},{"timestamp":1742364180000,"open":11419.099,"high":11420.675,"low":11417.974,"close":11418.162,"volume":0.01769999973475933},{"timestamp":1742364240000,"open":11418.05,"high":11421.012,"low":11416.961,"close":11418.574,"volume":0.03531000018119812},{"timestamp":1742364300000,"open":11418.462,"high":11421.575,"low":11416.624,"close":11420.751,"volume":0.04162000119686127},{"timestamp":1742364360000,"open":11420.862,"high":11421.162,"low":11418.398,"close":11418.537,"volume":0.04983999952673912},{"timestamp":1742364420000,"open":11418.462,"high":11420.863,"low":11418.312,"close":11419.813,"volume":0.06539999693632126},{"timestamp":1742364480000,"open":11419.812,"high":11420.074,"low":11415.397,"close":11415.774,"volume":0.03277000039815903},{"timestamp":1742364540000,"open":11415.773,"high":11416.599,"low":11414.197,"close":11414.535,"volume":0.03864999860525131},{"timestamp":1742364600000,"open":11414.535,"high":11414.535,"low":11409.874,"close":11411.684,"volume":0.039719998836517334},{"timestamp":1742364660000,"open":11411.759,"high":11411.759,"low":11406.01,"close":11406.771,"volume":0.037050001323223114},{"timestamp":1742364720000,"open":11407.146,"high":11407.147,"low":11400.358,"close":11400.358,"volume":0.04548000171780586},{"timestamp":1742364780000,"open":11400.695,"high":11400.695,"low":11392.182,"close":11395.171,"volume":0.0531499981880188},{"timestamp":1742364840000,"open":11395.519,"high":11399.785,"low":11395.471,"close":11398.359,"volume":0.029440000653266907},{"timestamp":1742364900000,"open":11398.696,"high":11405.447,"low":11395.831,"close":11405.447,"volume":0.03302999958395958},{"timestamp":1742364960000,"open":11405.26,"high":11407.548,"low":11399.645,"close":11399.645,"volume":0.03012000024318695},{"timestamp":1742365020000,"open":11399.645,"high":11399.645,"low":11394.769,"close":11397.346,"volume":0.05835999920964241},{"timestamp":1742365080000,"open":11397.496,"high":11398.847,"low":11395.733,"close":11397.459,"volume":0.028429999947547913},{"timestamp":1742365140000,"open":11397.496,"high":11399.184,"low":11394.544,"close":11395.133,"volume":0.025939999148249626},{"timestamp":1742365200000,"open":11395.246,"high":11397.834,"low":11384.455,"close":11384.493,"volume":0.03728000074625015},{"timestamp":1742365260000,"open":11384.256,"high":11392.707,"low":11383.593,"close":11392.07,"volume":0.04701000079512596},{"timestamp":1742365320000,"open":11391.92,"high":11393.746,"low":11389.882,"close":11393.183,"volume":0.0385500006377697},{"timestamp":1742365380000,"open":11393.409,"high":11398.521,"low":11393.409,"close":11397.571,"volume":0.019300000742077827},{"timestamp":1742365440000,"open":11397.571,"high":11398.621,"low":11392.894,"close":11394.282,"volume":0.024140000343322754},{"timestamp":1742365500000,"open":11394.244,"high":11394.77,"low":11391.394,"close":11394.394,"volume":0.029789999127388},{"timestamp":1742365560000,"open":11394.395,"high":11396.645,"low":11392.894,"close":11395.895,"volume":0.014139999635517597},{"timestamp":1742365620000,"open":11396.008,"high":11398.921,"low":11395.144,"close":11395.144,"volume":0.0243500005453825},{"timestamp":1742365680000,"open":11395.22,"high":11395.333,"low":11391.382,"close":11392.144,"volume":0.024960000067949295},{"timestamp":1742365740000,"open":11392.144,"high":11392.771,"low":11389.593,"close":11391.394,"volume":0.045409999787807465},{"timestamp":1742365800000,"open":11391.045,"high":11392.095,"low":11386.518,"close":11388.506,"volume":0.034779999405145645},{"timestamp":1742365860000,"open":11388.496,"high":11388.532,"low":11384.455,"close":11385.345,"volume":0.04690000042319298},{"timestamp":1742365920000,"open":11385.382,"high":11389.732,"low":11383.368,"close":11389.732,"volume":0.039719998836517334},{"timestamp":1742365980000,"open":11389.658,"high":11391.195,"low":11388.419,"close":11389.893,"volume":0.022770000621676445},{"timestamp":1742366040000,"open":11389.894,"high":11391.993,"low":11389.143,"close":11390.979,"volume":0.02273000031709671},{"timestamp":1742366100000,"open":11390.653,"high":11397.131,"low":11390.39,"close":11397.131,"volume":0.033890001475811005},{"timestamp":1742366160000,"open":11397.355,"high":11398.893,"low":11396.267,"close":11396.268,"volume":0.024940000846982002},{"timestamp":1742366220000,"open":11396.08,"high":11396.08,"low":11392.64,"close":11393.016,"volume":0.017980000004172325},{"timestamp":1742366280000,"open":11392.64,"high":11395.292,"low":11390.765,"close":11394.955,"volume":0.018069999292492867},{"timestamp":1742366340000,"open":11395.105,"high":11396.766,"low":11394.617,"close":11395.641,"volume":0.015119999647140503},{"timestamp":1742366400000,"open":11395.642,"high":11398.331,"low":11395.641,"close":11395.941,"volume":0.015279999934136868},{"timestamp":1742366460000,"open":11396.166,"high":11396.305,"low":11393.042,"close":11393.229,"volume":0.020549999549984932},{"timestamp":1742366520000,"open":11393.343,"high":11395.931,"low":11392.442,"close":11395.742,"volume":0.0207700002938509},{"timestamp":1742366580000,"open":11395.742,"high":11400.43,"low":11395.03,"close":11400.43,"volume":0.019109999760985374},{"timestamp":1742366640000,"open":11400.318,"high":11405.194,"low":11400.243,"close":11404.031,"volume":0.03036000020802021},{"timestamp":1742366700000,"open":11404.042,"high":11411.907,"low":11403.431,"close":11411.157,"volume":0.06425999850034714},{"timestamp":1742366760000,"open":11411.158,"high":11411.796,"low":11408.045,"close":11409.695,"volume":0.05508999899029732},{"timestamp":1742366820000,"open":11409.77,"high":11412.208,"low":11409.657,"close":11410.146,"volume":0.04016000032424927},{"timestamp":1742366880000,"open":11410.182,"high":11411.346,"low":11408.982,"close":11410.445,"volume":0.03668000176548958},{"timestamp":1742366940000,"open":11410.596,"high":11410.97,"low":11409.507,"close":11410.557,"volume":0.038419999182224274},{"timestamp":1742367000000,"open":11410.596,"high":11412.057,"low":11409.582,"close":11411.157,"volume":0.025779999792575836},{"timestamp":1742367060000,"open":11411.232,"high":11413.183,"low":11411.12,"close":11412.582,"volume":0.03578000143170357},{"timestamp":1742367120000,"open":11412.846,"high":11413.145,"low":11411.007,"close":11412.546,"volume":0.020230000838637352},{"timestamp":1742367180000,"open":11412.432,"high":11418.433,"low":11412.432,"close":11417.347,"volume":0.07470999658107758},{"timestamp":1742367240000,"open":11417.271,"high":11418.397,"low":11415.884,"close":11418.096,"volume":0.06251999735832214},{"timestamp":1742367300000,"open":11417.984,"high":11418.097,"low":11414.159,"close":11414.459,"volume":0.05567000061273575},{"timestamp":1742367360000,"open":11414.458,"high":11419.41,"low":11413.558,"close":11418.959,"volume":0.07107999920845032},{"timestamp":1742367420000,"open":11419.221,"high":11419.297,"low":11415.47,"close":11415.884,"volume":0.06509999930858612},{"timestamp":1742367480000,"open":11415.958,"high":11415.958,"low":11410.52,"close":11411.232,"volume":0.030780000612139702},{"timestamp":1742367540000,"open":11411.232,"high":11413.895,"low":11407.219,"close":11412.207,"volume":0.027210000902414322},{"timestamp":1742367600000,"open":11412.32,"high":11412.395,"low":11408.383,"close":11411.157,"volume":0.020670000463724136},{"timestamp":1742367660000,"open":11411.158,"high":11414.683,"low":11411.008,"close":11413.071,"volume":0.02247999981045723},{"timestamp":1742367720000,"open":11413.033,"high":11414.87,"low":11411.27,"close":11414.42,"volume":0.017829999327659607},{"timestamp":1742367780000,"open":11414.57,"high":11414.769,"low":11409.893,"close":11410.643,"volume":0.02418000064790249},{"timestamp":1742367840000,"open":11410.643,"high":11411.018,"low":11406.893,"close":11406.93,"volume":0.02928999997675419},{"timestamp":1742367900000,"open":11406.893,"high":11408.356,"low":11406.519,"close":11406.519,"volume":0.015569999814033508},{"timestamp":1742367960000,"open":11406.518,"high":11407.594,"low":11405.768,"close":11406.545,"volume":0.020330000668764114},{"timestamp":1742368020000,"open":11406.657,"high":11407.894,"low":11405.419,"close":11406.094,"volume":0.024490000680088997},{"timestamp":1742368080000,"open":11406.095,"high":11410.333,"low":11405.719,"close":11409.282,"volume":0.020349999889731407},{"timestamp":1742368140000,"open":11409.282,"high":11410.782,"low":11409.169,"close":11410.145,"volume":0.020239999517798424},{"timestamp":1742368200000,"open":11409.92,"high":11412.47,"low":11407.708,"close":11410.97,"volume":0.026009999215602875},{"timestamp":1742368260000,"open":11410.97,"high":11410.971,"low":11408.682,"close":11409.771,"volume":0.0173799991607666},{"timestamp":1742368320000,"open":11409.77,"high":11410.558,"low":11408.719,"close":11409.169,"volume":0.012480000033974648},{"timestamp":1742368380000,"open":11408.833,"high":11410.333,"low":11402.768,"close":11402.768,"volume":0.01647000014781952},{"timestamp":1742368440000,"open":11403.056,"high":11404.294,"low":11401.256,"close":11403.356,"volume":0.026149999350309372},{"timestamp":1742368500000,"open":11403.168,"high":11405.119,"low":11400.779,"close":11400.854,"volume":0.013269999995827675},{"timestamp":1742368560000,"open":11400.854,"high":11401.679,"low":11399.954,"close":11401.418,"volume":0.024960000067949295},{"timestamp":1742368620000,"open":11401.38,"high":11401.792,"low":11398.904,"close":11400.479,"volume":0.0218299999833107},{"timestamp":1742368680000,"open":11400.468,"high":11404.605,"low":11400.367,"close":11404.305,"volume":0.014800000004470348},{"timestamp":1742368740000,"open":11404.23,"high":11404.381,"low":11402.542,"close":11402.655,"volume":0.0163199994713068},{"timestamp":1742368800000,"open":11402.242,"high":11405.055,"low":11399.429,"close":11399.767,"volume":0.03012000024318695},{"timestamp":1742368860000,"open":11400.254,"high":11402.007,"low":11396.98,"close":11401.429,"volume":0.033229999244213104},{"timestamp":1742368920000,"open":11401.541,"high":11401.616,"low":11397.92,"close":11398.896,"volume":0.011830000206828117},{"timestamp":1742368980000,"open":11398.756,"high":11399.008,"low":11396.419,"close":11397.319,"volume":0.012369999662041664},{"timestamp":1742369040000,"open":11397.394,"high":11401.604,"low":11397.394,"close":11401.449,"volume":0.009399999864399433},{"timestamp":1742369100000,"open":11401.488,"high":11404.646,"low":11401.097,"close":11404.346,"volume":0.010449999943375587},{"timestamp":1742369160000,"open":11405.07,"high":11406.447,"low":11403.785,"close":11404.572,"volume":0.02246999926865101},{"timestamp":1742369220000,"open":11404.496,"high":11405.816,"low":11404.121,"close":11405.805,"volume":0.014159999787807465},{"timestamp":1742369280000,"open":11406.154,"high":11406.969,"low":11405.355,"close":11406.031,"volume":0.016109999269247055},{"timestamp":1742369340000,"open":11406.143,"high":11407.005,"low":11404.305,"close":11405.104,"volume":0.01582000032067299},{"timestamp":1742369400000,"open":11405.066,"high":11408.356,"low":11404.991,"close":11406.968,"volume":0.022670000791549683},{"timestamp":1742369460000,"open":11408.018,"high":11409.069,"low":11407.569,"close":11407.943,"volume":0.013439999893307686},{"timestamp":1742369520000,"open":11408.018,"high":11410.756,"low":11408.018,"close":11410.044,"volume":0.016820000484585762},{"timestamp":1742369580000,"open":11409.931,"high":11410.269,"low":11408.318,"close":11410.043,"volume":0.012609999626874924},{"timestamp":1742369640000,"open":11410.381,"high":11411.581,"low":11409.931,"close":11410.906,"volume":0.01486000046133995},{"timestamp":1742369700000,"open":11410.692,"high":11411.469,"low":11408.768,"close":11409.267,"volume":0.012969999574124813},{"timestamp":1742369760000,"open":11409.268,"high":11409.981,"low":11406.068,"close":11406.068,"volume":0.01319000031799078},{"timestamp":1742369820000,"open":11406.144,"high":11407.418,"low":11403.267,"close":11404.305,"volume":0.049309998750686646},{"timestamp":1742369880000,"open":11404.305,"high":11404.305,"low":11399.26,"close":11399.26,"volume":0.043779999017715454},{"timestamp":1742369940000,"open":11399.223,"high":11400.46,"low":11397.722,"close":11400.011,"volume":0.04191000014543533},{"timestamp":1742370000000,"open":11399.972,"high":11403.349,"low":11399.073,"close":11403.085,"volume":0.030719999223947525},{"timestamp":1742370060000,"open":11402.973,"high":11403.573,"low":11400.272,"close":11402.486,"volume":0.04441000148653984},{"timestamp":1742370120000,"open":11402.448,"high":11404.512,"low":11401.097,"close":11403.123,"volume":0.034060001373291016},{"timestamp":1742370180000,"open":11403.123,"high":11403.498,"low":11399.645,"close":11402.908,"volume":0.04108000174164772},{"timestamp":1742370240000,"open":11402.908,"high":11403.733,"low":11400.406,"close":11402.619,"volume":0.03212999925017357},{"timestamp":1742370300000,"open":11402.019,"high":11402.019,"low":11396.344,"close":11397.031,"volume":0.041179999709129333},{"timestamp":1742370360000,"open":11396.956,"high":11398.943,"low":11395.707,"close":11396.419,"volume":0.02493000030517578},{"timestamp":1742370420000,"open":11396.532,"high":11396.72,"low":11391.432,"close":11391.843,"volume":0.02329999953508377},{"timestamp":1742370480000,"open":11391.694,"high":11391.768,"low":11387.166,"close":11391.506,"volume":0.03463999927043915},{"timestamp":1742370540000,"open":11391.507,"high":11393.43,"low":11390.793,"close":11392.867,"volume":0.021320000290870667},{"timestamp":1742370600000,"open":11392.755,"high":11393.607,"low":11390.081,"close":11393.382,"volume":0.05172999948263168},{"timestamp":1742370660000,"open":11393.156,"high":11394.731,"low":11392.819,"close":11393.231,"volume":0.03313000127673149},{"timestamp":1742370720000,"open":11393.27,"high":11397.432,"low":11391.656,"close":11396.87,"volume":0.04284999892115593},{"timestamp":1742370780000,"open":11396.833,"high":11396.833,"low":11391.768,"close":11391.993,"volume":0.07591000199317932},{"timestamp":1742370840000,"open":11392.031,"high":11394.731,"low":11390.418,"close":11393.869,"volume":0.036400001496076584},{"timestamp":1742370900000,"open":11393.794,"high":11393.981,"low":11391.63,"close":11391.956,"volume":0.022369999438524246},{"timestamp":1742370960000,"open":11391.956,"high":11392.256,"low":11389.03,"close":11391.431,"volume":0.04532000049948692},{"timestamp":1742371020000,"open":11391.356,"high":11393.57,"low":11390.418,"close":11393.382,"volume":0.034040000289678574},{"timestamp":1742371080000,"open":11393.231,"high":11393.531,"low":11388.58,"close":11390.193,"volume":0.08087000250816345},{"timestamp":1742371140000,"open":11390.193,"high":11390.917,"low":11388.393,"close":11388.73,"volume":0.05936000123620033},{"timestamp":1742371200000,"open":11388.805,"high":11392.042,"low":11385.58,"close":11392.042,"volume":0.05778999999165535},{"timestamp":1742371260000,"open":11392.042,"high":11393.167,"low":11390.655,"close":11390.993,"volume":0.06125999987125397},{"timestamp":1742371320000,"open":11390.993,"high":11392.043,"low":11388.505,"close":11391.431,"volume":0.06755000352859497},{"timestamp":1742371380000,"open":11391.431,"high":11392.53,"low":11390.917,"close":11390.917,"volume":0.046229999512434006},{"timestamp":1742371440000,"open":11390.917,"high":11392.182,"low":11387.166,"close":11388.854,"volume":0.06095999851822853},{"timestamp":1742371500000,"open":11388.817,"high":11389.33,"low":11386.416,"close":11388.029,"volume":0.054099999368190765},{"timestamp":1742371560000,"open":11388.291,"high":11389.443,"low":11384.542,"close":11384.917,"volume":0.0355600006878376},{"timestamp":1742371620000,"open":11384.578,"high":11388.291,"low":11383.416,"close":11386.079,"volume":0.018309999257326126},{"timestamp":1742371680000,"open":11386.079,"high":11386.08,"low":11380.79,"close":11380.79,"volume":0.03317999839782715},{"timestamp":1742371740000,"open":11380.79,"high":11383.154,"low":11378.841,"close":11379.44,"volume":0.03627999871969223},{"timestamp":1742371800000,"open":11379.441,"high":11379.891,"low":11373.216,"close":11373.665,"volume":0.03920000046491623},{"timestamp":1742371860000,"open":11373.628,"high":11378.316,"low":11373.028,"close":11375.991,"volume":0.043219998478889465},{"timestamp":1742371920000,"open":11375.953,"high":11377.38,"low":11373.365,"close":11376.254,"volume":0.05039000138640404},{"timestamp":1742371980000,"open":11376.217,"high":11376.93,"low":11374.566,"close":11376.205,"volume":0.03717999905347824},{"timestamp":1742372040000,"open":11375.991,"high":11377.717,"low":11375.242,"close":11375.991,"volume":0.03616999834775925},{"timestamp":1742372100000,"open":11376.253,"high":11377.492,"low":11374.978,"close":11376.703,"volume":0.035339999943971634},{"timestamp":1742372160000,"open":11376.205,"high":11378.991,"low":11375.297,"close":11375.785,"volume":0.03888000175356865},{"timestamp":1742372220000,"open":11375.898,"high":11379.198,"low":11374.96,"close":11378.861,"volume":0.02906000055372715},{"timestamp":1742372280000,"open":11379.048,"high":11382.484,"low":11378.899,"close":11381.545,"volume":0.039739999920129776},{"timestamp":1742372340000,"open":11381.771,"high":11383.822,"low":11381.508,"close":11383.383,"volume":0.0333000011742115},{"timestamp":1742372400000,"open":11383.158,"high":11383.721,"low":11380.597,"close":11381.171,"volume":0.03472999855875969},{"timestamp":1742372460000,"open":11381.02,"high":11382.746,"low":11380.495,"close":11381.695,"volume":0.02353999949991703},{"timestamp":1742372520000,"open":11381.845,"high":11383.497,"low":11381.246,"close":11381.422,"volume":0.03465000167489052},{"timestamp":1742372580000,"open":11381.395,"high":11384.774,"low":11381.32,"close":11383.698,"volume":0.03725999966263771},{"timestamp":1742372640000,"open":11383.586,"high":11383.586,"low":11379.823,"close":11379.872,"volume":0.05603000149130821},{"timestamp":1742372700000,"open":11379.835,"high":11382.186,"low":11379.685,"close":11381.935,"volume":0.0500200018286705},{"timestamp":1742372760000,"open":11381.935,"high":11382.311,"low":11378.934,"close":11379.684,"volume":0.055709999054670334},{"timestamp":1742372820000,"open":11379.684,"high":11381.561,"low":11376.225,"close":11378.827,"volume":0.07079999893903732},{"timestamp":1742372880000,"open":11378.126,"high":11382.251,"low":11378.039,"close":11382.213,"volume":0.03316999971866608},{"timestamp":1742372940000,"open":11382.138,"high":11382.776,"low":11378.275,"close":11379.4,"volume":0.02672000043094158},{"timestamp":1742373000000,"open":11379.464,"high":11381.827,"low":11376.7,"close":11378.414,"volume":0.05212999880313873},{"timestamp":1742373060000,"open":11378.415,"high":11380.702,"low":11377.525,"close":11379.325,"volume":0.06332000344991684},{"timestamp":1742373120000,"open":11379.475,"high":11380.927,"low":11378.226,"close":11378.301,"volume":0.07772000133991241},{"timestamp":1742373180000,"open":11378.301,"high":11379.314,"low":11374.176,"close":11374.524,"volume":0.04056999832391739},{"timestamp":1742373240000,"open":11374.112,"high":11374.9,"low":11372.986,"close":11374.488,"volume":0.03781000152230263},{"timestamp":1742373300000,"open":11374.488,"high":11377,"low":11373.549,"close":11373.849,"volume":0.04596000164747238},{"timestamp":1742373360000,"open":11373.849,"high":11374.525,"low":11370.361,"close":11370.773,"volume":0.02905000001192093},{"timestamp":1742373420000,"open":11370.773,"high":11371.812,"low":11369.637,"close":11370.061,"volume":0.03206999972462654},{"timestamp":1742373480000,"open":11370.061,"high":11371.899,"low":11363.984,"close":11364.773,"volume":0.03369000181555748},{"timestamp":1742373540000,"open":11364.772,"high":11364.997,"low":11359.81,"close":11364.772,"volume":0.05056999996304512},{"timestamp":1742373600000,"open":11365.147,"high":11367.885,"low":11365.147,"close":11367.397,"volume":0.0297200009226799},{"timestamp":1742373660000,"open":11367.398,"high":11368.148,"low":11362.521,"close":11363.273,"volume":0.01889999955892563},{"timestamp":1742373720000,"open":11363.272,"high":11367.125,"low":11362.36,"close":11362.36,"volume":0.02078000083565712},{"timestamp":1742373780000,"open":11362.36,"high":11364.022,"low":11359.147,"close":11359.147,"volume":0.01792999915778637},{"timestamp":1742373840000,"open":11358.771,"high":11361.471,"low":11355.871,"close":11359.708,"volume":0.01761999912559986},{"timestamp":1742373900000,"open":11359.585,"high":11362.784,"low":11359.472,"close":11362.71,"volume":0.02191999927163124},{"timestamp":1742373960000,"open":11362.634,"high":11363.534,"low":11360.871,"close":11362.485,"volume":0.03756000101566315},{"timestamp":1742374020000,"open":11362.446,"high":11363.673,"low":11360.984,"close":11361.171,"volume":0.030460000038146973},{"timestamp":1742374080000,"open":11361.096,"high":11362.372,"low":11358.808,"close":11359.446,"volume":0.03300999850034714},{"timestamp":1742374140000,"open":11359.322,"high":11361.921,"low":11358.32,"close":11360.646,"volume":0.027659999206662178},{"timestamp":1742374200000,"open":11360.646,"high":11361.085,"low":11357.447,"close":11358.384,"volume":0.038029998540878296},{"timestamp":1742374260000,"open":11358.385,"high":11358.846,"low":11353.407,"close":11353.895,"volume":0.030309999361634254},{"timestamp":1742374320000,"open":11353.519,"high":11356.521,"low":11353.407,"close":11355.77,"volume":0.022749999538064003},{"timestamp":1742374380000,"open":11355.77,"high":11357.083,"low":11354.12,"close":11356.107,"volume":0.024129999801516533},{"timestamp":1742374440000,"open":11355.958,"high":11357.465,"low":11354.088,"close":11356.338,"volume":0.014229999855160713},{"timestamp":1742374500000,"open":11355.963,"high":11358.965,"low":11355.963,"close":11358.251,"volume":0.029529999941587448},{"timestamp":1742374560000,"open":11358.401,"high":11358.89,"low":11355.202,"close":11356.14,"volume":0.046539999544620514},{"timestamp":1742374620000,"open":11356.102,"high":11358.215,"low":11355.101,"close":11357.952,"volume":0.033640000969171524},{"timestamp":1742374680000,"open":11358.139,"high":11358.701,"low":11352.764,"close":11353.6,"volume":0.02501000091433525},{"timestamp":1742374740000,"open":11353.563,"high":11354.779,"low":11346.627,"close":11348.402,"volume":0.02873999997973442},{"timestamp":1742374800000,"open":11348.402,"high":11355.415,"low":11346.264,"close":11355.153,"volume":0.03003999963402748},{"timestamp":1742374860000,"open":11355.115,"high":11356.128,"low":11350.877,"close":11352.565,"volume":0.036389999091625214},{"timestamp":1742374920000,"open":11352.565,"high":11357.179,"low":11351.241,"close":11353.84,"volume":0.026429999619722366},{"timestamp":1742374980000,"open":11353.84,"high":11357.179,"low":11353.465,"close":11354.853,"volume":0.03308999910950661},{"timestamp":1742375040000,"open":11354.778,"high":11356.578,"low":11345.701,"close":11345.888,"volume":0.0531499981880188},{"timestamp":1742375100000,"open":11345.738,"high":11346.751,"low":11339.127,"close":11346.076,"volume":0.041269998997449875},{"timestamp":1742375160000,"open":11346.264,"high":11350.877,"low":11346.188,"close":11348.551,"volume":0.030069999396800995},{"timestamp":1742375220000,"open":11347.902,"high":11352.341,"low":11347.127,"close":11350.352,"volume":0.02889999933540821},{"timestamp":1742375280000,"open":11350.353,"high":11355.816,"low":11350.353,"close":11355.105,"volume":0.02329999953508377},{"timestamp":1742375340000,"open":11355.104,"high":11355.255,"low":11351.853,"close":11352.603,"volume":0.020749999210238457},{"timestamp":1742375400000,"open":11352.293,"high":11353.129,"low":11349.941,"close":11350.841,"volume":0.025919999927282333},{"timestamp":1742375460000,"open":11350.804,"high":11354.544,"low":11350.804,"close":11354.366,"volume":0.02394000068306923},{"timestamp":1742375520000,"open":11354.291,"high":11355.443,"low":11352.678,"close":11352.716,"volume":0.02672000043094158},{"timestamp":1742375580000,"open":11352.566,"high":11353.429,"low":11351.917,"close":11352.828,"volume":0.02054000087082386},{"timestamp":1742375640000,"open":11352.678,"high":11353.205,"low":11351.253,"close":11351.328,"volume":0.02287999913096428},{"timestamp":1742375700000,"open":11351.479,"high":11353.541,"low":11351.479,"close":11352.003,"volume":0.026359999552369118},{"timestamp":1742375760000,"open":11351.928,"high":11354.066,"low":11350.728,"close":11351.404,"volume":0.029670000076293945},{"timestamp":1742375820000,"open":11351.592,"high":11353.443,"low":11350.728,"close":11353.293,"volume":0.024119999259710312},{"timestamp":1742375880000,"open":11353.293,"high":11353.293,"low":11350.469,"close":11352.28,"volume":0.020190000534057617},{"timestamp":1742375940000,"open":11352.055,"high":11354.568,"low":11351.68,"close":11354.306,"volume":0.027289999648928642},{"timestamp":1742376000000,"open":11354.369,"high":11357.644,"low":11353.368,"close":11357.456,"volume":0.027960000559687614},{"timestamp":1742376060000,"open":11357.494,"high":11357.681,"low":11353.368,"close":11353.395,"volume":0.03339000046253204},{"timestamp":1742376120000,"open":11353.394,"high":11356.745,"low":11353.282,"close":11356.369,"volume":0.019840000197291374},{"timestamp":1742376180000,"open":11356.406,"high":11360.721,"low":11356.406,"close":11359.107,"volume":0.040449999272823334},{"timestamp":1742376240000,"open":11359.07,"high":11360.183,"low":11356.406,"close":11358.958,"volume":0.032760001718997955},{"timestamp":1742376300000,"open":11358.919,"high":11361.245,"low":11358.732,"close":11360.87,"volume":0.03181999921798706},{"timestamp":1742376360000,"open":11360.87,"high":11360.871,"low":11358.645,"close":11359.407,"volume":0.02718999981880188},{"timestamp":1742376420000,"open":11359.557,"high":11361.245,"low":11357.906,"close":11359.257,"volume":0.02879999950528145},{"timestamp":1742376480000,"open":11359.108,"high":11359.219,"low":11357.82,"close":11358.395,"volume":0.019619999453425407},{"timestamp":1742376540000,"open":11358.394,"high":11360.383,"low":11358.394,"close":11359.433,"volume":0.01355000026524067},{"timestamp":1742376600000,"open":11359.283,"high":11361.282,"low":11358.619,"close":11360.082,"volume":0.02142000012099743},{"timestamp":1742376660000,"open":11360.082,"high":11360.907,"low":11359.594,"close":11360.72,"volume":0.02012000046670437},{"timestamp":1742376720000,"open":11360.496,"high":11363.009,"low":11360.446,"close":11362.295,"volume":0.02810000069439411},{"timestamp":1742376780000,"open":11361.984,"high":11361.985,"low":11358.833,"close":11359.358,"volume":0.03849000111222267},{"timestamp":1742376840000,"open":11359.332,"high":11360.334,"low":11358.882,"close":11359.855,"volume":0.0405299998819828},{"timestamp":1742376900000,"open":11359.705,"high":11359.705,"low":11356.928,"close":11358.727,"volume":0.03581999987363815},{"timestamp":1742376960000,"open":11358.615,"high":11360.34,"low":11358.54,"close":11359.853,"volume":0.032579999417066574},{"timestamp":1742377020000,"open":11359.404,"high":11361.766,"low":11359.242,"close":11361.504,"volume":0.01947000063955784},{"timestamp":1742377080000,"open":11361.803,"high":11362.666,"low":11360.254,"close":11362.216,"volume":0.02638000063598156},{"timestamp":1742377140000,"open":11362.217,"high":11364.053,"low":11361.728,"close":11363.791,"volume":0.0294599998742342},{"timestamp":1742377200000,"open":11363.791,"high":11365.366,"low":11363.791,"close":11364.616,"volume":0.0203699991106987},{"timestamp":1742377260000,"open":11364.616,"high":11366.154,"low":11364.091,"close":11364.541,"volume":0.028349999338388443},{"timestamp":1742377320000,"open":11364.541,"high":11365.704,"low":11364.392,"close":11365.216,"volume":0.02070000022649765},{"timestamp":1742377380000,"open":11364.879,"high":11365.217,"low":11363.191,"close":11364.203,"volume":0.024049999192357063},{"timestamp":1742377440000,"open":11364.204,"high":11367.043,"low":11364.166,"close":11366.904,"volume":0.02442000061273575},{"timestamp":1742377500000,"open":11366.529,"high":11367.016,"low":11364.991,"close":11366.041,"volume":0.018379999324679375},{"timestamp":1742377560000,"open":11366.416,"high":11366.417,"low":11363.191,"close":11365.525,"volume":0.01662999950349331},{"timestamp":1742377620000,"open":11365.15,"high":11365.787,"low":11364.287,"close":11365.112,"volume":0.023159999400377274},{"timestamp":1742377680000,"open":11365.262,"high":11365.6,"low":11363.801,"close":11365.487,"volume":0.025779999792575836},{"timestamp":1742377740000,"open":11365.412,"high":11366.126,"low":11364.287,"close":11364.512,"volume":0.023819999769330025},{"timestamp":1742377800000,"open":11364.475,"high":11367.953,"low":11364.362,"close":11366.789,"volume":0.01769999973475933},{"timestamp":1742377860000,"open":11366.162,"high":11368.965,"low":11366.162,"close":11368.965,"volume":0.01508999988436699},{"timestamp":1742377920000,"open":11368.964,"high":11371.702,"low":11368.252,"close":11371.027,"volume":0.015359999611973763},{"timestamp":1742377980000,"open":11370.915,"high":11371.065,"low":11368.039,"close":11369.914,"volume":0.035349998623132706},{"timestamp":1742378040000,"open":11369.913,"high":11370.551,"low":11368.102,"close":11370.026,"volume":0.030160000547766685},{"timestamp":1742378100000,"open":11369.277,"high":11369.463,"low":11365.112,"close":11365.975,"volume":0.035110000520944595},{"timestamp":1742378160000,"open":11365.937,"high":11367.177,"low":11364.814,"close":11364.814,"volume":0.023499999195337296},{"timestamp":1742378220000,"open":11364.615,"high":11368.067,"low":11364.127,"close":11367.803,"volume":0.009060000069439411},{"timestamp":1742378280000,"open":11367.728,"high":11368.704,"low":11367.315,"close":11368.704,"volume":0.007369999773800373},{"timestamp":1742378340000,"open":11368.328,"high":11368.854,"low":11367.953,"close":11368.741,"volume":0.005830000154674053},{"timestamp":1742378400000,"open":11368.703,"high":11368.929,"low":11365.328,"close":11365.703,"volume":0.007040000054985285},{"timestamp":1742378460000,"open":11365.515,"high":11367.954,"low":11364.952,"close":11365.478,"volume":0.00571999978274107},{"timestamp":1742378520000,"open":11365.403,"high":11365.403,"low":11364.315,"close":11364.727,"volume":0.006380000151693821},{"timestamp":1742378580000,"open":11364.69,"high":11366.116,"low":11362.364,"close":11362.364,"volume":0.02095000073313713},{"timestamp":1742378640000,"open":11361.952,"high":11364.69,"low":11360.939,"close":11363.341,"volume":0.017009999603033066},{"timestamp":1742378700000,"open":11363.34,"high":11365.098,"low":11362.171,"close":11363.934,"volume":0.016540000215172768},{"timestamp":1742378760000,"open":11364.047,"high":11365.81,"low":11362.996,"close":11365.398,"volume":0.012760000303387642},{"timestamp":1742378820000,"open":11365.397,"high":11365.435,"low":11364.497,"close":11365.059,"volume":0.010940000414848328},{"timestamp":1742378880000,"open":11365.06,"high":11365.959,"low":11364.009,"close":11365.408,"volume":0.014399999752640724},{"timestamp":1742378940000,"open":11364.834,"high":11365.108,"low":11363.87,"close":11364.134,"volume":0.022029999643564224},{"timestamp":1742379000000,"open":11364.17,"high":11365.671,"low":11364.02,"close":11365.183,"volume":0.017920000478625298},{"timestamp":1742379060000,"open":11365.371,"high":11365.447,"low":11364.546,"close":11365.108,"volume":0.016680000349879265},{"timestamp":1742379120000,"open":11365.108,"high":11365.109,"low":11361.421,"close":11362.107,"volume":0.017430000007152557},{"timestamp":1742379180000,"open":11362.22,"high":11363.646,"low":11362.032,"close":11362.783,"volume":0.018719999119639397},{"timestamp":1742379240000,"open":11362.745,"high":11365.408,"low":11362.707,"close":11364.62,"volume":0.019519999623298645},{"timestamp":1742379300000,"open":11364.733,"high":11367.097,"low":11364.545,"close":11366.722,"volume":0.015039999969303608},{"timestamp":1742379360000,"open":11366.833,"high":11371.838,"low":11366.233,"close":11371.051,"volume":0.02718999981880188},{"timestamp":1742379420000,"open":11371.576,"high":11373.439,"low":11371.388,"close":11373.065,"volume":0.018850000575184822},{"timestamp":1742379480000,"open":11373.064,"high":11376.441,"low":11373.064,"close":11376.339,"volume":0.014870000071823597},{"timestamp":1742379840000,"open":11386.671,"high":11386.746,"low":11385.246,"close":11385.246,"volume":0.0040699997916817665},{"timestamp":1742379900000,"open":11385.171,"high":11388.06,"low":11383.595,"close":11386.532,"volume":0.01351999957114458},{"timestamp":1742379960000,"open":11385.283,"high":11386.72,"low":11383.483,"close":11385.358,"volume":0.024550000205636024},{"timestamp":1742380020000,"open":11385.358,"high":11390.32,"low":11385.283,"close":11390.045,"volume":0.018959999084472656},{"timestamp":1742380080000,"open":11390.319,"high":11390.42,"low":11387.194,"close":11388.069,"volume":0.01810000091791153},{"timestamp":1742380140000,"open":11388.068,"high":11388.631,"low":11385.48,"close":11387.319,"volume":0.029570000246167183},{"timestamp":1742380200000,"open":11387.318,"high":11390.007,"low":11385.656,"close":11387.119,"volume":0.027319999411702156},{"timestamp":1742380260000,"open":11387.269,"high":11387.494,"low":11382.843,"close":11384.681,"volume":0.03511999920010567},{"timestamp":1742380320000,"open":11384.644,"high":11388.658,"low":11384.419,"close":11387.907,"volume":0.04343000054359436},{"timestamp":1742380380000,"open":11387.881,"high":11388.106,"low":11386.669,"close":11386.943,"volume":0.03858000040054321},{"timestamp":1742380440000,"open":11386.943,"high":11387.881,"low":11385.855,"close":11387.832,"volume":0.04019000008702278},{"timestamp":1742380500000,"open":11387.983,"high":11388.77,"low":11387.194,"close":11388.169,"volume":0.02459999918937683},{"timestamp":1742380560000,"open":11388.169,"high":11390.157,"low":11388.169,"close":11389.944,"volume":0.014960000291466713},{"timestamp":1742380620000,"open":11389.671,"high":11392.945,"low":11389.644,"close":11391.47,"volume":0.0215000007301569},{"timestamp":1742380680000,"open":11391.208,"high":11394.509,"low":11390.731,"close":11392.344,"volume":0.02012000046670437},{"timestamp":1742380740000,"open":11392.569,"high":11394.567,"low":11391.181,"close":11393.955,"volume":0.01875999942421913},{"timestamp":1742380800000,"open":11393.955,"high":11395.042,"low":11391.341,"close":11391.341,"volume":0.03198999911546707},{"timestamp":1742380860000,"open":11390.965,"high":11393.403,"low":11389.727,"close":11392.467,"volume":0.024819999933242798},{"timestamp":1742380920000,"open":11392.353,"high":11393.721,"low":11390.731,"close":11390.806,"volume":0.025609999895095825},{"timestamp":1742380980000,"open":11391.07,"high":11391.631,"low":11390.094,"close":11390.995,"volume":0.01638999953866005},{"timestamp":1742381040000,"open":11391.144,"high":11394.821,"low":11390.62,"close":11394.745,"volume":0.02387000061571598},{"timestamp":1742381100000,"open":11394.707,"high":11394.895,"low":11389.231,"close":11389.831,"volume":0.017820000648498535},{"timestamp":1742381160000,"open":11390.019,"high":11390.019,"low":11386.905,"close":11388.181,"volume":0.023749999701976776},{"timestamp":1742381220000,"open":11388.143,"high":11390.233,"low":11386.494,"close":11389.794,"volume":0.022140000015497208},{"timestamp":1742381280000,"open":11389.681,"high":11390.394,"low":11388.331,"close":11389.456,"volume":0.022450000047683716},{"timestamp":1742381340000,"open":11389.532,"high":11390.769,"low":11388.706,"close":11390.457,"volume":0.02273000031709671},{"timestamp":1742381400000,"open":11390.833,"high":11391.17,"low":11388.02,"close":11389.494,"volume":0.025669999420642853},{"timestamp":1742381460000,"open":11389.457,"high":11389.493,"low":11386.455,"close":11386.455,"volume":0.01981000043451786},{"timestamp":1742381520000,"open":11386.455,"high":11387.055,"low":11384.756,"close":11385.819,"volume":0.015410000458359718},{"timestamp":1742381580000,"open":11385.443,"high":11385.443,"low":11383.943,"close":11384.981,"volume":0.0239499993622303},{"timestamp":1742381640000,"open":11385.131,"high":11385.131,"low":11383.267,"close":11383.455,"volume":0.016300000250339508},{"timestamp":1742381700000,"open":11383.417,"high":11384.131,"low":11380.904,"close":11381.317,"volume":0.022940000519156456},{"timestamp":1742381760000,"open":11381.055,"high":11384.73,"low":11381.055,"close":11382.506,"volume":0.022630000486969948},{"timestamp":1742381820000,"open":11382.468,"high":11386.033,"low":11381.981,"close":11385.394,"volume":0.015449999831616879},{"timestamp":1742381880000,"open":11385.394,"high":11385.394,"low":11383.406,"close":11385.206,"volume":0.0061599998734891415},{"timestamp":1742381940000,"open":11385.206,"high":11385.506,"low":11383.706,"close":11383.706,"volume":0.007809999864548445},{"timestamp":1742382000000,"open":11383.706,"high":11384.869,"low":11382.206,"close":11383.706,"volume":0.00571999978274107},{"timestamp":1742382060000,"open":11383.519,"high":11384.719,"low":11382.543,"close":11382.918,"volume":0.003659999929368496},{"timestamp":1742382120000,"open":11382.506,"high":11384.844,"low":11380.669,"close":11384.655,"volume":0.011719999834895134},{"timestamp":1742382180000,"open":11384.805,"high":11386.044,"low":11384.618,"close":11385.506,"volume":0.018459999933838844},{"timestamp":1742382240000,"open":11385.406,"high":11387.093,"low":11384.618,"close":11386.606,"volume":0.01868000067770481},{"timestamp":1742382300000,"open":11386.119,"high":11387.357,"low":11385.93,"close":11386.043,"volume":0.008059999905526638},{"timestamp":1742382360000,"open":11386.043,"high":11386.043,"low":11384.055,"close":11384.43,"volume":0.013209999538958073},{"timestamp":1742382420000,"open":11384.355,"high":11384.355,"low":11382.432,"close":11383.08,"volume":0.017999999225139618},{"timestamp":1742382480000,"open":11383.155,"high":11384.655,"low":11383.08,"close":11384.167,"volume":0.016829999163746834},{"timestamp":1742382540000,"open":11384.167,"high":11384.881,"low":11383.943,"close":11384.843,"volume":0.01128000020980835},{"timestamp":1742382600000,"open":11384.844,"high":11385.78,"low":11384.243,"close":11385.556,"volume":0.016030000522732735},{"timestamp":1742382660000,"open":11385.669,"high":11385.93,"low":11383.942,"close":11384.205,"volume":0.01372000016272068},{"timestamp":1742382720000,"open":11384.205,"high":11386.868,"low":11384.167,"close":11386.306,"volume":0.01384000014513731},{"timestamp":1742382780000,"open":11386.268,"high":11389.832,"low":11386.268,"close":11388.443,"volume":0.01800999976694584},{"timestamp":1742382840000,"open":11388.593,"high":11390.582,"low":11387.431,"close":11390.395,"volume":0.022110000252723694},{"timestamp":1742382900000,"open":11390.694,"high":11390.769,"low":11388.17,"close":11388.482,"volume":0.016750000417232513},{"timestamp":1742382960000,"open":11388.368,"high":11391.332,"low":11387.356,"close":11390.431,"volume":0.018719999119639397},{"timestamp":1742383020000,"open":11392.194,"high":11393.132,"low":11391.695,"close":11392.869,"volume":0.014940000139176846},{"timestamp":1742383080000,"open":11392.832,"high":11393.694,"low":11391.819,"close":11393.357,"volume":0.014510000124573708},{"timestamp":1742383140000,"open":11393.357,"high":11394.958,"low":11392.633,"close":11394.583,"volume":0.01217000000178814},{"timestamp":1742383200000,"open":11394.369,"high":11395.259,"low":11393.834,"close":11394.397,"volume":0.008539999835193157},{"timestamp":1742383260000,"open":11393.834,"high":11394.557,"low":11392.858,"close":11394.171,"volume":0.005319999996572733},{"timestamp":1742383320000,"open":11394.096,"high":11394.583,"low":11391.808,"close":11391.883,"volume":0.008620000444352627},{"timestamp":1742383380000,"open":11392.183,"high":11395.146,"low":11391.995,"close":11394.444,"volume":0.011029999703168869},{"timestamp":1742383440000,"open":11394.621,"high":11397.284,"low":11394.145,"close":11397.209,"volume":0.008609999902546406},{"timestamp":1742383500000,"open":11397.172,"high":11398.184,"low":11396.796,"close":11396.796,"volume":0.009119999594986439},{"timestamp":1742383560000,"open":11396.871,"high":11397.257,"low":11396.272,"close":11396.946,"volume":0.0061900001019239426},{"timestamp":1742383620000,"open":11396.91,"high":11397.884,"low":11396.17,"close":11397.735,"volume":0.0129399998113513},{"timestamp":1742383680000,"open":11397.97,"high":11401.26,"low":11397.921,"close":11400.959,"volume":0.010619999840855598},{"timestamp":1742383740000,"open":11400.998,"high":11402.235,"low":11400.134,"close":11402.16,"volume":0.009619999676942825},{"timestamp":1742383800000,"open":11402.086,"high":11402.385,"low":11398.034,"close":11399.909,"volume":0.01343000028282404},{"timestamp":1742383860000,"open":11399.91,"high":11400.734,"low":11399.047,"close":11400.659,"volume":0.009639999829232693},{"timestamp":1742383920000,"open":11400.584,"high":11401.598,"low":11400.097,"close":11401.598,"volume":0.005499999970197678},{"timestamp":1742383980000,"open":11401.86,"high":11404.148,"low":11401.635,"close":11402.422,"volume":0.02434000000357628},{"timestamp":1742384040000,"open":11402.461,"high":11402.91,"low":11401.571,"close":11401.635,"volume":0.020099999383091927},{"timestamp":1742384100000,"open":11401.683,"high":11402.059,"low":11396.421,"close":11396.421,"volume":0.02597999945282936},{"timestamp":1742384160000,"open":11396.496,"high":11400.548,"low":11396.46,"close":11400.509,"volume":0.011950000189244747},{"timestamp":1742384220000,"open":11400.359,"high":11401.711,"low":11399.984,"close":11401.147,"volume":0.011880000121891499},{"timestamp":1742384280000,"open":11401.147,"high":11402.31,"low":11399.535,"close":11402.197,"volume":0.00913000013679266},{"timestamp":1742384340000,"open":11402.272,"high":11402.986,"low":11400.735,"close":11400.847,"volume":0.009239999577403069},{"timestamp":1742384400000,"open":11400.847,"high":11403.848,"low":11400.584,"close":11402.536,"volume":0.006920000072568655},{"timestamp":1742384460000,"open":11402.497,"high":11402.722,"low":11400.547,"close":11401.861,"volume":0.006940000224858522},{"timestamp":1742384520000,"open":11402.123,"high":11403.735,"low":11400.585,"close":11403.322,"volume":0.008960000239312649},{"timestamp":1742384580000,"open":11403.447,"high":11403.447,"low":11399.648,"close":11401.372,"volume":0.009770000353455544},{"timestamp":1742384640000,"open":11401.561,"high":11403.248,"low":11401.561,"close":11403.247,"volume":0.007259999867528677},{"timestamp":1742384700000,"open":11403.774,"high":11403.774,"low":11400.06,"close":11400.134,"volume":0.008990000002086163},{"timestamp":1742384760000,"open":11399.909,"high":11401.523,"low":11399.234,"close":11401.335,"volume":0.008580000139772892},{"timestamp":1742384820000,"open":11401.335,"high":11402.047,"low":11399.759,"close":11400.098,"volume":0.008139999583363533},{"timestamp":1742384880000,"open":11399.873,"high":11402.91,"low":11399.872,"close":11402.836,"volume":0.008449999615550041},{"timestamp":1742384940000,"open":11402.91,"high":11404.074,"low":11401.822,"close":11402.01,"volume":0.007280000019818544},{"timestamp":1742385000000,"open":11401.935,"high":11403.211,"low":11399.695,"close":11399.695,"volume":0.007329999934881926},{"timestamp":1742385060000,"open":11398.184,"high":11400.209,"low":11397.734,"close":11398.709,"volume":0.008799999952316284},{"timestamp":1742385120000,"open":11398.709,"high":11400.023,"low":11398.259,"close":11398.296,"volume":0.007079999893903732},{"timestamp":1742385180000,"open":11398.908,"high":11400.885,"low":11398.908,"close":11399.534,"volume":0.012009999714791775},{"timestamp":1742385240000,"open":11399.658,"high":11401.26,"low":11399.658,"close":11400.884,"volume":0.005830000154674053},{"timestamp":1742385300000,"open":11400.96,"high":11402.722,"low":11400.397,"close":11400.997,"volume":0.005419999826699495},{"timestamp":1742385360000,"open":11400.923,"high":11403.848,"low":11400.172,"close":11400.285,"volume":0.013810000382363796},{"timestamp":1742385420000,"open":11400.284,"high":11400.96,"low":11399.722,"close":11400.134,"volume":0.02628999948501587},{"timestamp":1742385480000,"open":11400.134,"high":11401.523,"low":11400.134,"close":11400.772,"volume":0.01448999997228384},{"timestamp":1742385540000,"open":11400.734,"high":11400.735,"low":11398.635,"close":11400.247,"volume":0.005439999978989363},{"timestamp":1742385600000,"open":11400.097,"high":11401.035,"low":11397.81,"close":11399.272,"volume":0.03061000071465969},{"timestamp":1742385660000,"open":11399.609,"high":11403.822,"low":11399.609,"close":11403.097,"volume":0.02493000030517578},{"timestamp":1742385720000,"open":11403.098,"high":11403.81,"low":11400.847,"close":11401.898,"volume":0.02305999957025051},{"timestamp":1742385780000,"open":11402.272,"high":11402.836,"low":11400.959,"close":11402.01,"volume":0.015949999913573265},{"timestamp":1742385840000,"open":11401.897,"high":11402.811,"low":11401.423,"close":11402.286,"volume":0.014390000142157078},{"timestamp":1742385900000,"open":11402.36,"high":11403.186,"low":11401.16,"close":11401.985,"volume":0.009080000221729279},{"timestamp":1742385960000,"open":11402.578,"high":11405.055,"low":11402.128,"close":11404.455,"volume":0.009970000013709068},{"timestamp":1742386020000,"open":11404.342,"high":11404.791,"low":11401.454,"close":11401.528,"volume":0.013419999741017818},{"timestamp":1742386080000,"open":11401.228,"high":11402.241,"low":11398.902,"close":11399.729,"volume":0.027559999376535416},{"timestamp":1742386140000,"open":11399.652,"high":11401.191,"low":11397.514,"close":11397.778,"volume":0.03869999945163727},{"timestamp":1742386200000,"open":11397.901,"high":11400.929,"low":11397.901,"close":11399.916,"volume":0.028880000114440918},{"timestamp":1742386260000,"open":11400.028,"high":11403.141,"low":11399.315,"close":11401.49,"volume":0.019440000876784325},{"timestamp":1742386320000,"open":11401.64,"high":11404.567,"low":11399.315,"close":11404.567,"volume":0.028049999848008156},{"timestamp":1742386380000,"open":11404.754,"high":11405.241,"low":11404.491,"close":11405.028,"volume":0.008129999972879887},{"timestamp":1742386440000,"open":11404.83,"high":11405.028,"low":11401.903,"close":11403.028,"volume":0.023469999432563782},{"timestamp":1742386500000,"open":11402.842,"high":11403.291,"low":11398.49,"close":11402.617,"volume":0.025599999353289604},{"timestamp":1742386560000,"open":11402.578,"high":11403.628,"low":11401.603,"close":11403.553,"volume":0.0210999995470047},{"timestamp":1742386620000,"open":11403.366,"high":11404.454,"low":11403.103,"close":11403.441,"volume":0.0327799990773201},{"timestamp":1742386680000,"open":11403.591,"high":11403.778,"low":11402.466,"close":11403.328,"volume":0.020649999380111694},{"timestamp":1742386740000,"open":11403.328,"high":11403.403,"low":11399.39,"close":11401.153,"volume":0.031449999660253525},{"timestamp":1742386800000,"open":11402.278,"high":11403.291,"low":11395.978,"close":11396.689,"volume":0.04252000153064728},{"timestamp":1742386860000,"open":11397.027,"high":11398.79,"low":11393.464,"close":11398.64,"volume":0.050519999116659164},{"timestamp":1742386920000,"open":11398.79,"high":11399.053,"low":11396.652,"close":11398.002,"volume":0.03691999986767769},{"timestamp":1742386980000,"open":11397.965,"high":11399.127,"low":11396.353,"close":11399.052,"volume":0.020339999347925186},{"timestamp":1742387040000,"open":11398.865,"high":11401.904,"low":11396.539,"close":11396.877,"volume":0.03217000141739845},{"timestamp":1742387100000,"open":11396.84,"high":11398.491,"low":11394.776,"close":11398.19,"volume":0.021859999746084213},{"timestamp":1742387160000,"open":11398.003,"high":11400.891,"low":11395.977,"close":11397.364,"volume":0.03254999965429306},{"timestamp":1742387220000,"open":11397.402,"high":11399.202,"low":11394.626,"close":11396.69,"volume":0.03235999867320061},{"timestamp":1742387280000,"open":11396.69,"high":11397.89,"low":11394.739,"close":11395.002,"volume":0.03342000022530556},{"timestamp":1742387340000,"open":11395.302,"high":11396.014,"low":11393.839,"close":11393.943,"volume":0.030549999326467514},{"timestamp":1742387400000,"open":11394.017,"high":11398.856,"low":11390.98,"close":11393.558,"volume":0.05059000104665756},{"timestamp":1742387460000,"open":11393.557,"high":11395.958,"low":11393.331,"close":11395.695,"volume":0.021849999204277992},{"timestamp":1742387520000,"open":11395.62,"high":11398.133,"low":11394.832,"close":11395.283,"volume":0.0170499999076128},{"timestamp":1742387580000,"open":11395.62,"high":11396.632,"low":11393.707,"close":11395.244,"volume":0.020589999854564667},{"timestamp":1742387640000,"open":11395.62,"high":11401.847,"low":11395.545,"close":11401.847,"volume":0.030150000005960464},{"timestamp":1742387700000,"open":11401.847,"high":11403.573,"low":11399.821,"close":11402.822,"volume":0.03401000052690506},{"timestamp":1742387760000,"open":11402.821,"high":11404.659,"low":11402.296,"close":11404.397,"volume":0.01803000085055828},{"timestamp":1742387820000,"open":11404.397,"high":11405.308,"low":11404.397,"close":11405.046,"volume":0.020160000771284103},{"timestamp":1742387880000,"open":11405.008,"high":11405.672,"low":11404.408,"close":11404.582,"volume":0.024720000103116035},{"timestamp":1742387940000,"open":11404.883,"high":11405.37,"low":11404.444,"close":11404.77,"volume":0.0213600005954504},{"timestamp":1742388000000,"open":11404.77,"high":11405.52,"low":11401.781,"close":11405.07,"volume":0.029850000515580177},{"timestamp":1742388060000,"open":11404.883,"high":11405.371,"low":11403.881,"close":11404.582,"volume":0.022339999675750732},{"timestamp":1742388120000,"open":11404.395,"high":11404.957,"low":11402.894,"close":11404.02,"volume":0.02782999910414219},{"timestamp":1742388180000,"open":11403.832,"high":11403.983,"low":11401.068,"close":11402.332,"volume":0.02776999957859516},{"timestamp":1742388240000,"open":11402.332,"high":11403.882,"low":11400.531,"close":11403.42,"volume":0.037289999425411224},{"timestamp":1742388300000,"open":11403.421,"high":11406.92,"low":11402.182,"close":11405.869,"volume":0.02816000021994114},{"timestamp":1742388360000,"open":11405.906,"high":11408.972,"low":11405.906,"close":11407.367,"volume":0.03164999932050705},{"timestamp":1742388420000,"open":11407.442,"high":11409.066,"low":11405.005,"close":11405.005,"volume":0.0349700003862381},{"timestamp":1742388480000,"open":11405.154,"high":11405.154,"low":11402.052,"close":11402.39,"volume":0.034619998186826706},{"timestamp":1742388540000,"open":11402.465,"high":11404.104,"low":11402.24,"close":11402.653,"volume":0.0243500005453825},{"timestamp":1742388600000,"open":11402.615,"high":11402.615,"low":11399.164,"close":11400.477,"volume":0.04149999842047691},{"timestamp":1742388660000,"open":11400.44,"high":11401.114,"low":11398.365,"close":11399.79,"volume":0.01979999989271164},{"timestamp":1742388720000,"open":11399.54,"high":11402.041,"low":11399.426,"close":11401.179,"volume":0.02116999961435795},{"timestamp":1742388780000,"open":11401.291,"high":11402.267,"low":11399.352,"close":11399.491,"volume":0.01592000015079975},{"timestamp":1742388840000,"open":11399.014,"high":11399.716,"low":11395.739,"close":11395.74,"volume":0.026040000841021538},{"timestamp":1742388900000,"open":11395.675,"high":11396.789,"low":11395.675,"close":11396.163,"volume":0.024879999458789825},{"timestamp":1742388960000,"open":11396.339,"high":11397.391,"low":11394.213,"close":11396.501,"volume":0.03815000131726265},{"timestamp":1742389020000,"open":11396.538,"high":11397.288,"low":11395.263,"close":11395.263,"volume":0.03149000182747841},{"timestamp":1742389080000,"open":11394.989,"high":11396.876,"low":11394.326,"close":11395.863,"volume":0.026350000873208046},{"timestamp":1742389140000,"open":11397.138,"high":11397.138,"low":11393.762,"close":11394.363,"volume":0.023719999939203262},{"timestamp":1742389200000,"open":11394.302,"high":11395.09,"low":11389.827,"close":11391.552,"volume":0.07370000332593918},{"timestamp":1742389260000,"open":11391.552,"high":11393.654,"low":11390.465,"close":11393.654,"volume":0.05449000000953674},{"timestamp":1742389320000,"open":11394.752,"high":11395.566,"low":11392.304,"close":11393.889,"volume":0.0279300007969141},{"timestamp":1742389380000,"open":11393.852,"high":11396.617,"low":11393.852,"close":11396.098,"volume":0.03585999831557274},{"timestamp":1742389440000,"open":11396.098,"high":11397.597,"low":11394.624,"close":11396.097,"volume":0.02167000062763691},{"timestamp":1742389500000,"open":11396.472,"high":11397.586,"low":11394.511,"close":11397.474,"volume":0.024720000103116035},{"timestamp":1742389560000,"open":11397.297,"high":11397.811,"low":11395.486,"close":11396.284,"volume":0.03164000064134598},{"timestamp":1742389620000,"open":11396.022,"high":11396.697,"low":11394.109,"close":11394.26,"volume":0.032280001789331436},{"timestamp":1742389680000,"open":11394.51,"high":11394.848,"low":11392.496,"close":11392.635,"volume":0.0516199991106987},{"timestamp":1742389740000,"open":11392.597,"high":11392.711,"low":11388.734,"close":11391.184,"volume":0.06153000146150589},{"timestamp":1742389800000,"open":11391.184,"high":11391.398,"low":11387.684,"close":11388.221,"volume":0.06667999923229218},{"timestamp":1742389860000,"open":11388.595,"high":11392.569,"low":11388.595,"close":11388.818,"volume":0.019840000197291374},{"timestamp":1742389920000,"open":11389.193,"high":11390.907,"low":11386.444,"close":11387.869,"volume":0.024650000035762787},{"timestamp":1742389980000,"open":11387.907,"high":11389.07,"low":11386.93,"close":11386.93,"volume":0.038759998977184296},{"timestamp":1742390040000,"open":11386.055,"high":11387.005,"low":11383.467,"close":11384.105,"volume":0.06510999798774719},{"timestamp":1742390100000,"open":11383.917,"high":11384.753,"low":11378.217,"close":11383.629,"volume":0.052060000598430634},{"timestamp":1742390160000,"open":11384.378,"high":11388.13,"low":11384.378,"close":11386.255,"volume":0.020179999992251396},{"timestamp":1742390220000,"open":11386.254,"high":11388.879,"low":11385.642,"close":11385.642,"volume":0.015939999371767044},{"timestamp":1742390280000,"open":11385.642,"high":11386.58,"low":11382.353,"close":11385.091,"volume":0.018650000914931297},{"timestamp":1742390340000,"open":11385.091,"high":11388.943,"low":11385.005,"close":11388.943,"volume":0.016100000590085983},{"timestamp":1742390400000,"open":11388.918,"high":11391.13,"low":11386.179,"close":11386.43,"volume":0.017480000853538513},{"timestamp":1742390460000,"open":11386.468,"high":11388.268,"low":11383.478,"close":11383.666,"volume":0.0221599992364645},{"timestamp":1742390520000,"open":11383.666,"high":11384.753,"low":11379.39,"close":11383.318,"volume":0.02273000031709671},{"timestamp":1742390580000,"open":11383.317,"high":11386.543,"low":11381.854,"close":11384.378,"volume":0.016990000382065773},{"timestamp":1742390640000,"open":11384.405,"high":11386.131,"low":11381.715,"close":11385.08,"volume":0.01745999976992607},{"timestamp":1742390700000,"open":11384.555,"high":11386.405,"low":11384.18,"close":11384.93,"volume":0.01143999956548214},{"timestamp":1742390760000,"open":11384.817,"high":11385.68,"low":11383.204,"close":11384.592,"volume":0.015399999916553497},{"timestamp":1742390820000,"open":11384.63,"high":11384.817,"low":11381.667,"close":11383.617,"volume":0.01534000039100647},{"timestamp":1742390880000,"open":11383.542,"high":11384.48,"low":11382.38,"close":11383.279,"volume":0.011989999562501907},{"timestamp":1742390940000,"open":11383.167,"high":11384.818,"low":11381.142,"close":11382.23,"volume":0.020409999415278435},{"timestamp":1742391000000,"open":11382.041,"high":11384.753,"low":11381.366,"close":11383.917,"volume":0.04275999963283539},{"timestamp":1742391060000,"open":11384.142,"high":11384.754,"low":11378.414,"close":11380.066,"volume":0.04774999991059303},{"timestamp":1742391120000,"open":11380.392,"high":11380.43,"low":11371.689,"close":11375.14,"volume":0.0435900017619133},{"timestamp":1742391180000,"open":11374.427,"high":11376.615,"low":11365.127,"close":11366.289,"volume":0.0361500009894371},{"timestamp":1742391240000,"open":11365.351,"high":11370.538,"low":11363.738,"close":11366.214,"volume":0.037050001323223114},{"timestamp":1742391300000,"open":11365.876,"high":11370.875,"low":11365.238,"close":11368.839,"volume":0.029170000925660133},{"timestamp":1742391360000,"open":11368.801,"high":11368.801,"low":11359.136,"close":11359.837,"volume":0.03641999885439873},{"timestamp":1742391420000,"open":11359.8,"high":11364.6,"low":11358.187,"close":11359.623,"volume":0.04433999955654144},{"timestamp":1742391480000,"open":11359.473,"high":11363,"low":11357.898,"close":11360.487,"volume":0.04388999938964844},{"timestamp":1742391540000,"open":11360.448,"high":11362.624,"low":11358.31,"close":11361.424,"volume":0.03465000167489052},{"timestamp":1742391600000,"open":11361.011,"high":11369.251,"low":11361.011,"close":11365.201,"volume":0.04041999951004982},{"timestamp":1742391660000,"open":11365.126,"high":11365.388,"low":11360.073,"close":11363.813,"volume":0.04527999833226204},{"timestamp":1742391720000,"open":11363.626,"high":11370.565,"low":11363.475,"close":11369.188,"volume":0.060509998351335526},{"timestamp":1742391780000,"open":11369.188,"high":11370.125,"low":11364.312,"close":11364.649,"volume":0.04548000171780586},{"timestamp":1742391840000,"open":11364.6,"high":11365.925,"low":11363.064,"close":11364.537,"volume":0.04814999923110008},{"timestamp":1742391900000,"open":11365.437,"high":11367.601,"low":11361.799,"close":11361.799,"volume":0.06852000206708908},{"timestamp":1742391960000,"open":11361.911,"high":11363.588,"low":11359.586,"close":11359.923,"volume":0.06471999734640121},{"timestamp":1742392020000,"open":11359.961,"high":11364.875,"low":11359.961,"close":11363.262,"volume":0.03627999871969223},{"timestamp":1742392080000,"open":11363.111,"high":11365.999,"low":11361.686,"close":11361.949,"volume":0.038830000907182693},{"timestamp":1742392140000,"open":11361.986,"high":11369,"low":11361.986,"close":11369,"volume":0.026079999282956123},{"timestamp":1742392200000,"open":11369.064,"high":11372.377,"low":11367.162,"close":11369.001,"volume":0.047759998589754105},{"timestamp":1742392260000,"open":11369,"high":11372.752,"low":11368.326,"close":11372.158,"volume":0.02988000027835369},{"timestamp":1742392320000,"open":11372.383,"high":11374.221,"low":11371.445,"close":11373.096,"volume":0.039639998227357864},{"timestamp":1742392380000,"open":11373.246,"high":11374.885,"low":11373.122,"close":11373.722,"volume":0.05040000006556511},{"timestamp":1742392440000,"open":11373.31,"high":11376.022,"low":11373.272,"close":11374.097,"volume":0.04952000081539154},{"timestamp":1742392500000,"open":11373.384,"high":11375.635,"low":11371.145,"close":11374.397,"volume":0.03474999964237213},{"timestamp":1742392560000,"open":11374.322,"high":11378.448,"low":11373.985,"close":11378.186,"volume":0.02776999957859516},{"timestamp":1742392620000,"open":11378.11,"high":11381.261,"low":11376.723,"close":11380.661,"volume":0.03135000169277191},{"timestamp":1742392680000,"open":11380.511,"high":11384.685,"low":11378.223,"close":11383.886,"volume":0.024219999089837074},{"timestamp":1742392740000,"open":11383.736,"high":11385.023,"low":11378.524,"close":11378.937,"volume":0.02645000070333481},{"timestamp":1742392800000,"open":11379.537,"high":11379.537,"low":11371.275,"close":11373.489,"volume":0.044829998165369034},{"timestamp":1742392860000,"open":11373.563,"high":11374.052,"low":11368.275,"close":11373.938,"volume":0.046959999948740005},{"timestamp":1742392920000,"open":11373.875,"high":11376.039,"low":11371.913,"close":11372.626,"volume":0.02273000031709671},{"timestamp":1742392980000,"open":11372.738,"high":11374.202,"low":11368.995,"close":11370.157,"volume":0.02515999972820282},{"timestamp":1742393040000,"open":11370.458,"high":11370.57,"low":11364.43,"close":11366.031,"volume":0.05437000095844269},{"timestamp":1742393100000,"open":11365.956,"high":11367.569,"low":11361.017,"close":11362.843,"volume":0.03844999894499779},{"timestamp":1742393160000,"open":11362.581,"high":11364.58,"low":11358.804,"close":11364.58,"volume":0.028529999777674675},{"timestamp":1742393220000,"open":11365.293,"high":11365.293,"low":11357.742,"close":11358.831,"volume":0.024639999493956566},{"timestamp":1742393280000,"open":11358.793,"high":11361.457,"low":11357.705,"close":11360.143,"volume":0.023569999262690544},{"timestamp":1742393340000,"open":11360.219,"high":11360.519,"low":11357.042,"close":11358.691,"volume":0.03866000100970268},{"timestamp":1742393400000,"open":11358.691,"high":11361.917,"low":11357.68,"close":11359.479,"volume":0.03158999979496002},{"timestamp":1742393460000,"open":11359.629,"high":11361.268,"low":11358.118,"close":11360.443,"volume":0.03300999850034714},{"timestamp":1742393520000,"open":11360.331,"high":11361.167,"low":11359.055,"close":11360.105,"volume":0.022609999403357506},{"timestamp":1742393580000,"open":11360.154,"high":11361.318,"low":11355.717,"close":11356.592,"volume":0.028300000354647636},{"timestamp":1742393640000,"open":11356.656,"high":11360.969,"low":11356.656,"close":11360.192,"volume":0.03449000045657158},{"timestamp":1742393700000,"open":11360.305,"high":11364.457,"low":11360.079,"close":11361.457,"volume":0.03347000107169151},{"timestamp":1742393760000,"open":11361.831,"high":11364.692,"low":11361.118,"close":11363.368,"volume":0.02954999916255474},{"timestamp":1742393820000,"open":11363.444,"high":11365.92,"low":11361.569,"close":11365.431,"volume":0.016009999439120293},{"timestamp":1742393880000,"open":11365.695,"high":11365.92,"low":11361.794,"close":11361.794,"volume":0.018610000610351562},{"timestamp":1742393940000,"open":11361.532,"high":11362.056,"low":11357.304,"close":11357.892,"volume":0.02906000055372715},{"timestamp":1742394000000,"open":11357.892,"high":11364.719,"low":11357.892,"close":11361.456,"volume":0.03002000041306019},{"timestamp":1742394060000,"open":11361.306,"high":11363.82,"low":11358.98,"close":11362.207,"volume":0.025520000606775284},{"timestamp":1742394120000,"open":11362.243,"high":11363.931,"low":11355.38,"close":11355.541,"volume":0.024960000067949295},{"timestamp":1742394180000,"open":11355.503,"high":11360.931,"low":11351.565,"close":11360.529,"volume":0.03660000115633011},{"timestamp":1742394240000,"open":11360.492,"high":11364.644,"low":11360.105,"close":11363.556,"volume":0.022260000929236412},{"timestamp":1742394300000,"open":11363.557,"high":11364.719,"low":11359.693,"close":11362.618,"volume":0.019770000129938126},{"timestamp":1742394360000,"open":11362.731,"high":11366.144,"low":11361.868,"close":11362.918,"volume":0.01892000064253807},{"timestamp":1742394420000,"open":11362.956,"high":11365.695,"low":11362.843,"close":11363.519,"volume":0.021059999242424965},{"timestamp":1742394480000,"open":11363.594,"high":11365.806,"low":11361.868,"close":11365.395,"volume":0.020579999312758446},{"timestamp":1742394540000,"open":11365.507,"high":11368.069,"low":11365.506,"close":11367.907,"volume":0.01954999938607216},{"timestamp":1742394600000,"open":11367.794,"high":11371.857,"low":11367.43,"close":11371.819,"volume":0.0449099987745285},{"timestamp":1742394660000,"open":11371.819,"high":11374.17,"low":11366.106,"close":11366.106,"volume":0.03967000171542168},{"timestamp":1742394720000,"open":11366.145,"high":11366.944,"low":11362.093,"close":11363.943,"volume":0.04108000174164772},{"timestamp":1742394780000,"open":11363.942,"high":11364.692,"low":11360.192,"close":11362.18,"volume":0.03215999901294708},{"timestamp":1742394840000,"open":11362.142,"high":11365.545,"low":11359.254,"close":11365.206,"volume":0.03435000032186508},{"timestamp":1742394900000,"open":11365.319,"high":11367.168,"low":11365.094,"close":11367.168,"volume":0.017109999433159828},{"timestamp":1742394960000,"open":11367.693,"high":11370.082,"low":11367.693,"close":11368.582,"volume":0.020269999280571938},{"timestamp":1742395020000,"open":11368.469,"high":11368.808,"low":11366.219,"close":11366.669,"volume":0.015130000188946724},{"timestamp":1742395080000,"open":11366.519,"high":11371.02,"low":11365.882,"close":11369.295,"volume":0.015650000423192978},{"timestamp":1742395140000,"open":11369.032,"high":11371.507,"low":11367.982,"close":11371.357,"volume":0.015049999579787254},{"timestamp":1742395200000,"open":11371.246,"high":11372.194,"low":11369.82,"close":11370.421,"volume":0.016459999606013298},{"timestamp":1742395260000,"open":11369.782,"high":11371.433,"low":11367.458,"close":11367.458,"volume":0.01425000000745058},{"timestamp":1742395320000,"open":11367.719,"high":11370.42,"low":11366.633,"close":11370.32,"volume":0.019700000062584877},{"timestamp":1742395380000,"open":11370.42,"high":11370.42,"low":11366.369,"close":11368.181,"volume":0.01948999986052513},{"timestamp":1742395440000,"open":11368.068,"high":11368.857,"low":11365.706,"close":11366.305,"volume":0.02783999964594841},{"timestamp":1742395500000,"open":11366.23,"high":11368.931,"low":11365.469,"close":11366.38,"volume":0.028780000284314156},{"timestamp":1742395560000,"open":11366.268,"high":11369.569,"low":11366.118,"close":11367.769,"volume":0.024320000782608986},{"timestamp":1742395620000,"open":11367.505,"high":11368.818,"low":11362.019,"close":11363.193,"volume":0.03554999828338623},{"timestamp":1742395680000,"open":11362.556,"high":11364.317,"low":11361.906,"close":11362.067,"volume":0.04529000073671341},{"timestamp":1742395740000,"open":11361.954,"high":11362.731,"low":11360.154,"close":11361.456,"volume":0.02240999974310398},{"timestamp":1742395800000,"open":11361.193,"high":11362.281,"low":11359.168,"close":11359.805,"volume":0.01370999962091446},{"timestamp":1742395860000,"open":11359.88,"high":11361.118,"low":11359.055,"close":11360.706,"volume":0.024569999426603317},{"timestamp":1742395920000,"open":11360.705,"high":11361.081,"low":11358.081,"close":11359.168,"volume":0.019780000671744347},{"timestamp":1742395980000,"open":11359.168,"high":11359.468,"low":11356.206,"close":11356.206,"volume":0.022919999435544014},{"timestamp":1742396040000,"open":11356.317,"high":11357.33,"low":11355.492,"close":11356.581,"volume":0.028909999877214432},{"timestamp":1742396100000,"open":11356.656,"high":11360.593,"low":11354.303,"close":11358.418,"volume":0.04159000143408775},{"timestamp":1742396160000,"open":11358.455,"high":11358.868,"low":11357.517,"close":11357.743,"volume":0.022539999336004257},{"timestamp":1742396220000,"open":11357.705,"high":11358.419,"low":11355.867,"close":11357.667,"volume":0.03413999825716019},{"timestamp":1742396280000,"open":11357.517,"high":11359.169,"low":11357.217,"close":11358.344,"volume":0.058970000594854355},{"timestamp":1742396340000,"open":11358.268,"high":11359.43,"low":11357.566,"close":11357.93,"volume":0.046509999781847},{"timestamp":1742396400000,"open":11357.63,"high":11359.73,"low":11354.854,"close":11357.142,"volume":0.029500000178813934},{"timestamp":1742396460000,"open":11357.255,"high":11364.869,"low":11357.255,"close":11363.182,"volume":0.024210000410676003},{"timestamp":1742396520000,"open":11363.068,"high":11364.081,"low":11361.156,"close":11363.631,"volume":0.017980000004172325},{"timestamp":1742396580000,"open":11363.557,"high":11365.47,"low":11361.268,"close":11365.32,"volume":0.015010000206530094},{"timestamp":1742396640000,"open":11365.131,"high":11365.544,"low":11362.018,"close":11362.956,"volume":0.012210000306367874},{"timestamp":1742396700000,"open":11362.843,"high":11365.281,"low":11362.356,"close":11364.231,"volume":0.011359999887645245},{"timestamp":1742396760000,"open":11364.119,"high":11364.231,"low":11361.317,"close":11363.181,"volume":0.03733000159263611},{"timestamp":1742396820000,"open":11363.181,"high":11370.694,"low":11362.882,"close":11370.046,"volume":0.03485000133514404},{"timestamp":1742396880000,"open":11370.082,"high":11375.147,"low":11370.082,"close":11374.547,"volume":0.02053000032901764},{"timestamp":1742396940000,"open":11374.546,"high":11376.083,"low":11370.945,"close":11372.933,"volume":0.048650000244379044},{"timestamp":1742397000000,"open":11372.896,"high":11374.883,"low":11371.32,"close":11373.083,"volume":0.0449800007045269},{"timestamp":1742397060000,"open":11373.008,"high":11374.621,"low":11369.595,"close":11371.283,"volume":0.07605999708175659},{"timestamp":1742397120000,"open":11371.321,"high":11372.258,"low":11370.619,"close":11371.583,"volume":0.07261999696493149},{"timestamp":1742397180000,"open":11372.108,"high":11372.52,"low":11370.12,"close":11370.195,"volume":0.06838999688625336},{"timestamp":1742397240000,"open":11370.308,"high":11372.483,"low":11370.195,"close":11372.446,"volume":0.05406999960541725},{"timestamp":1742397300000,"open":11372.445,"high":11376.571,"low":11368.583,"close":11369.407,"volume":0.06071000173687935},{"timestamp":1742397360000,"open":11369.332,"high":11369.632,"low":11366.568,"close":11368.545,"volume":0.06588999927043915},{"timestamp":1742397420000,"open":11368.582,"high":11371.82,"low":11367.269,"close":11368.132,"volume":0.04969000071287155},{"timestamp":1742397480000,"open":11368.031,"high":11370.871,"low":11367.768,"close":11369.632,"volume":0.023590000346302986},{"timestamp":1742397540000,"open":11369.782,"high":11370.532,"low":11367.682,"close":11370.457,"volume":0.03027000091969967},{"timestamp":1742397600000,"open":11370.457,"high":11372.946,"low":11368.619,"close":11372.908,"volume":0.0368800014257431},{"timestamp":1742397660000,"open":11373.058,"high":11374.333,"low":11372.233,"close":11374.033,"volume":0.03654000163078308},{"timestamp":1742397720000,"open":11374.033,"high":11375.985,"low":11372.571,"close":11372.833,"volume":0.035930000245571136},{"timestamp":1742397780000,"open":11372.946,"high":11374.709,"low":11371.859,"close":11374.709,"volume":0.027580000460147858},{"timestamp":1742397840000,"open":11375.008,"high":11376.81,"low":11374.344,"close":11374.933,"volume":0.03581000119447708},{"timestamp":1742397900000,"open":11375.008,"high":11377.484,"low":11374.747,"close":11376.396,"volume":0.03881999850273132},{"timestamp":1742397960000,"open":11376.772,"high":11377.334,"low":11374.072,"close":11374.146,"volume":0.0356299988925457},{"timestamp":1742398020000,"open":11374.184,"high":11374.671,"low":11372.233,"close":11372.271,"volume":0.024070000275969505},{"timestamp":1742398080000,"open":11372.383,"high":11374.521,"low":11371.258,"close":11374.521,"volume":0.04163999855518341},{"timestamp":1742398140000,"open":11374.671,"high":11375.609,"low":11373.733,"close":11374.258,"volume":0.013340000063180923},{"timestamp":1742398200000,"open":11374.222,"high":11374.672,"low":11371.445,"close":11371.745,"volume":0.02198999933898449},{"timestamp":1742398260000,"open":11371.97,"high":11372.608,"low":11371.52,"close":11372.196,"volume":0.013000000268220901},{"timestamp":1742398320000,"open":11372.496,"high":11373.133,"low":11369.796,"close":11370.47,"volume":0.021299999207258224},{"timestamp":1742398380000,"open":11370.556,"high":11372.019,"low":11370.508,"close":11371.295,"volume":0.013369999825954437},{"timestamp":1742398440000,"open":11370.959,"high":11373.284,"low":11370.883,"close":11371.333,"volume":0.01027000043541193},{"timestamp":1742398500000,"open":11371.445,"high":11373.134,"low":11370.095,"close":11371.37,"volume":0.014209999702870846},{"timestamp":1742398560000,"open":11371.483,"high":11372.571,"low":11371.334,"close":11372.045,"volume":0.010879999957978725},{"timestamp":1742398620000,"open":11372.158,"high":11373.884,"low":11369.496,"close":11369.581,"volume":0.022180000320076942},{"timestamp":1742398680000,"open":11369.533,"high":11375.047,"low":11368.971,"close":11374.858,"volume":0.01647000014781952},{"timestamp":1742398740000,"open":11374.972,"high":11374.972,"low":11371.633,"close":11372.345,"volume":0.013030000030994415},{"timestamp":1742398800000,"open":11372.271,"high":11373.546,"low":11371.745,"close":11372.946,"volume":0.013140000402927399},{"timestamp":1742398860000,"open":11372.608,"high":11372.758,"low":11370.594,"close":11371.295,"volume":0.012430000118911266},{"timestamp":1742398920000,"open":11371.295,"high":11371.446,"low":11366.619,"close":11367.807,"volume":0.018479999154806137},{"timestamp":1742398980000,"open":11367.245,"high":11368.445,"low":11364.657,"close":11367.905,"volume":0.023000000044703484},{"timestamp":1742399040000,"open":11367.831,"high":11367.831,"low":11364.916,"close":11366.116,"volume":0.015150000341236591},{"timestamp":1742399100000,"open":11366.116,"high":11368.993,"low":11365.93,"close":11368.993,"volume":0.01752999983727932},{"timestamp":1742399160000,"open":11369.068,"high":11373.269,"low":11369.068,"close":11372.782,"volume":0.01566999964416027},{"timestamp":1742399220000,"open":11373.195,"high":11374.806,"low":11372.331,"close":11372.557,"volume":0.014240000396966934},{"timestamp":1742399280000,"open":11372.895,"high":11373.719,"low":11371.105,"close":11372.257,"volume":0.016510000452399254},{"timestamp":1742399340000,"open":11372.519,"high":11375.145,"low":11372.519,"close":11373.907,"volume":0.017020000144839287},{"timestamp":1742399400000,"open":11373.869,"high":11376,"low":11372.598,"close":11373.658,"volume":0.014039999805390835},{"timestamp":1742399460000,"open":11373.658,"high":11374.858,"low":11372.534,"close":11372.609,"volume":0.012350000441074371},{"timestamp":1742399520000,"open":11372.72,"high":11372.72,"low":11370.77,"close":11371.483,"volume":0.011669999919831753},{"timestamp":1742399580000,"open":11371.595,"high":11372.871,"low":11370.883,"close":11372.271,"volume":0.013129999861121178},{"timestamp":1742399640000,"open":11372.27,"high":11372.571,"low":11370.808,"close":11371.633,"volume":0.011660000309348106},{"timestamp":1742399700000,"open":11371.595,"high":11372.083,"low":11370.808,"close":11370.995,"volume":0.009349999949336052},{"timestamp":1742399760000,"open":11371.033,"high":11372.084,"low":11369.12,"close":11372.083,"volume":0.016519999131560326},{"timestamp":1742399820000,"open":11372.083,"high":11372.084,"low":11369.87,"close":11370.471,"volume":0.009750000201165676},{"timestamp":1742399880000,"open":11370.396,"high":11370.583,"low":11368.483,"close":11370.209,"volume":0.012670000083744526},{"timestamp":1742399940000,"open":11370.134,"high":11370.845,"low":11369.608,"close":11370.583,"volume":0.01962999999523163},{"timestamp":1742400000000,"open":11370.733,"high":11373.933,"low":11370.209,"close":11373.671,"volume":0.020659999921917915},{"timestamp":1742400060000,"open":11373.896,"high":11380.533,"low":11373.895,"close":11380.421,"volume":0.025779999792575836},{"timestamp":1742400120000,"open":11380.646,"high":11381.208,"low":11378.171,"close":11380.533,"volume":0.03311999887228012},{"timestamp":1742400180000,"open":11380.533,"high":11383.008,"low":11379.108,"close":11381.996,"volume":0.017500000074505806},{"timestamp":1742400240000,"open":11381.546,"high":11382.633,"low":11380.571,"close":11382.522,"volume":0.022120000794529915},{"timestamp":1742400300000,"open":11382.708,"high":11384.996,"low":11382.071,"close":11384.133,"volume":0.020829999819397926},{"timestamp":1742400360000,"open":11384.133,"high":11384.808,"low":11381.996,"close":11383.046,"volume":0.014750000089406967},{"timestamp":1742400420000,"open":11383.308,"high":11384.922,"low":11382.071,"close":11382.408,"volume":0.018370000645518303},{"timestamp":1742400480000,"open":11382.221,"high":11384.396,"low":11381.883,"close":11383.533,"volume":0.018519999459385872},{"timestamp":1742400540000,"open":11383.534,"high":11383.908,"low":11381.771,"close":11382.408,"volume":0.0215000007301569},{"timestamp":1742400600000,"open":11382.671,"high":11384.058,"low":11381.696,"close":11383.159,"volume":0.02116999961435795},{"timestamp":1742400660000,"open":11382.446,"high":11385.408,"low":11382.108,"close":11385.033,"volume":0.015410000458359718},{"timestamp":1742400720000,"open":11385.108,"high":11386.608,"low":11384.583,"close":11384.921,"volume":0.017890000715851784},{"timestamp":1742400780000,"open":11384.808,"high":11387.285,"low":11384.508,"close":11385.896,"volume":0.019339999184012413},{"timestamp":1742400840000,"open":11385.971,"high":11386.433,"low":11382.146,"close":11382.821,"volume":0.019610000774264336},{"timestamp":1742400900000,"open":11382.821,"high":11384.471,"low":11382.559,"close":11384.172,"volume":0.01549999974668026},{"timestamp":1742400960000,"open":11384.246,"high":11386.984,"low":11382.521,"close":11386.608,"volume":0.013810000382363796},{"timestamp":1742401020000,"open":11386.683,"high":11390.621,"low":11386.158,"close":11390.059,"volume":0.05471999943256378},{"timestamp":1742401080000,"open":11389.984,"high":11391.147,"low":11389.497,"close":11391.147,"volume":0.04617999866604805},{"timestamp":1742401140000,"open":11391.446,"high":11392.346,"low":11389.609,"close":11390.809,"volume":0.062460001558065414},{"timestamp":1742401200000,"open":11390.809,"high":11391.934,"low":11389.384,"close":11389.647,"volume":0.044110000133514404},{"timestamp":1742401260000,"open":11389.797,"high":11393.735,"low":11389.722,"close":11391.972,"volume":0.04506999999284744},{"timestamp":1742401320000,"open":11391.822,"high":11392.084,"low":11390.509,"close":11391.597,"volume":0.017109999433159828},{"timestamp":1742401380000,"open":11391.634,"high":11393.584,"low":11390.846,"close":11393.584,"volume":0.022120000794529915},{"timestamp":1742401440000,"open":11393.548,"high":11396.359,"low":11392.584,"close":11395.01,"volume":0.02298000082373619},{"timestamp":1742401500000,"open":11394.634,"high":11396.553,"low":11394.602,"close":11395.877,"volume":0.01607000082731247},{"timestamp":1742401560000,"open":11395.84,"high":11396.027,"low":11392.465,"close":11393.177,"volume":0.01624000072479248},{"timestamp":1742401620000,"open":11393.44,"high":11397.491,"low":11392.802,"close":11393.777,"volume":0.020080000162124634},{"timestamp":1742401680000,"open":11394.314,"high":11394.315,"low":11391.152,"close":11391.426,"volume":0.017249999567866325},{"timestamp":1742401740000,"open":11391.126,"high":11391.564,"low":11390.328,"close":11390.328,"volume":0.012439999729394913},{"timestamp":1742401800000,"open":11390.289,"high":11391.94,"low":11389.54,"close":11391.79,"volume":0.006430000066757202},{"timestamp":1742401860000,"open":11392.127,"high":11393.177,"low":11391.002,"close":11391.002,"volume":0.006049999967217445},{"timestamp":1742401920000,"open":11390.777,"high":11391.715,"low":11387.89,"close":11388.002,"volume":0.0076299998909235},{"timestamp":1742401980000,"open":11387.701,"high":11388.189,"low":11386.201,"close":11387.101,"volume":0.007699999958276749},{"timestamp":1742402040000,"open":11387.064,"high":11389.165,"low":11386.99,"close":11388.489,"volume":0.0086899995803833},{"timestamp":1742402100000,"open":11388.49,"high":11388.49,"low":11385.377,"close":11386.839,"volume":0.009349999949336052},{"timestamp":1742402160000,"open":11386.951,"high":11387.215,"low":11383.651,"close":11383.726,"volume":0.0086899995803833},{"timestamp":1742402220000,"open":11383.539,"high":11385.264,"low":11383.202,"close":11384.289,"volume":0.008139999583363533},{"timestamp":1742402280000,"open":11384.214,"high":11384.251,"low":11381.401,"close":11381.963,"volume":0.010119999758899212},{"timestamp":1742402340000,"open":11382.226,"high":11384.514,"low":11382.226,"close":11384.251,"volume":0.006709999870508909},{"timestamp":1742402400000,"open":11384.214,"high":11384.477,"low":11382.762,"close":11383.576,"volume":0.010759999975562096},{"timestamp":1742402460000,"open":11383.089,"high":11385.226,"low":11383.051,"close":11384.851,"volume":0.0077599999494850636},{"timestamp":1742402520000,"open":11385.039,"high":11385.339,"low":11382.376,"close":11383.052,"volume":0.007259999867528677},{"timestamp":1742402580000,"open":11383.238,"high":11384.477,"low":11382.302,"close":11383.764,"volume":0.007040000054985285},{"timestamp":1742402640000,"open":11383.501,"high":11383.84,"low":11382.076,"close":11382.752,"volume":0.010590000078082085},{"timestamp":1742402700000,"open":11383.276,"high":11384.59,"low":11383.212,"close":11384.225,"volume":0.010889999568462372},{"timestamp":1742402760000,"open":11384.3,"high":11386.69,"low":11384.289,"close":11385.752,"volume":0.018060000613331795},{"timestamp":1742402820000,"open":11385.451,"high":11386.277,"low":11383.764,"close":11383.764,"volume":0.01713000051677227},{"timestamp":1742402880000,"open":11383.84,"high":11385.227,"low":11383.577,"close":11384.3,"volume":0.012740000151097775},{"timestamp":1742402940000,"open":11384.289,"high":11384.815,"low":11381.288,"close":11381.363,"volume":0.01436999998986721},{"timestamp":1742403000000,"open":11381.149,"high":11381.937,"low":11378.888,"close":11378.974,"volume":0.014299999922513962},{"timestamp":1742403060000,"open":11379.087,"high":11379.349,"low":11373.536,"close":11373.976,"volume":0.022350000217556953},{"timestamp":1742403120000,"open":11374.162,"high":11374.837,"low":11371.575,"close":11373.525,"volume":0.012769999913871288},{"timestamp":1742403180000,"open":11373.563,"high":11376.075,"low":11371.275,"close":11372.587,"volume":0.010440000332891941},{"timestamp":1742403240000,"open":11372.513,"high":11375.85,"low":11372.362,"close":11375.064,"volume":0.008700000122189522},{"timestamp":1742403300000,"open":11375.25,"high":11378.85,"low":11373.45,"close":11377.275,"volume":0.01001999992877245},{"timestamp":1742403360000,"open":11377.163,"high":11378.514,"low":11376.825,"close":11378.175,"volume":0.010830000042915344},{"timestamp":1742403420000,"open":11377.875,"high":11377.913,"low":11375.963,"close":11377.875,"volume":0.008910000324249268},{"timestamp":1742403480000,"open":11378.325,"high":11379.151,"low":11377.725,"close":11377.725,"volume":0.010999999940395355},{"timestamp":1742403540000,"open":11377.801,"high":11378.214,"low":11376.638,"close":11377.614,"volume":0.015410000458359718},{"timestamp":1742403600000,"open":11377.764,"high":11378.25,"low":11371.725,"close":11371.725,"volume":0.012249999679625034},{"timestamp":1742403660000,"open":11371.811,"high":11376.75,"low":11371.811,"close":11373.337,"volume":0.01583999954164028},{"timestamp":1742403720000,"open":11373.412,"high":11374.387,"low":11372.325,"close":11374.35,"volume":0.01269999984651804},{"timestamp":1742403780000,"open":11374.351,"high":11377.575,"low":11374.012,"close":11377.539,"volume":0.00791999977082014},{"timestamp":1742403840000,"open":11378.064,"high":11379.945,"low":11377.651,"close":11379.831,"volume":0.013659999705851078},{"timestamp":1742403900000,"open":11379.945,"high":11381.444,"low":11378.557,"close":11379.947,"volume":0.01370999962091446},{"timestamp":1742403960000,"open":11379.684,"high":11380.247,"low":11378.184,"close":11378.372,"volume":0.010230000130832195},{"timestamp":1742404020000,"open":11378.372,"high":11378.372,"low":11376.271,"close":11376.46,"volume":0.008469999767839909},{"timestamp":1742404080000,"open":11376.534,"high":11377.547,"low":11374.171,"close":11375.784,"volume":0.007110000122338533},{"timestamp":1742404140000,"open":11375.334,"high":11376.948,"low":11374.471,"close":11376.797,"volume":0.006850000005215406},{"timestamp":1742404200000,"open":11376.872,"high":11377.772,"low":11376.421,"close":11376.797,"volume":0.006370000075548887},{"timestamp":1742404260000,"open":11377.209,"high":11378.034,"low":11375.635,"close":11377.509,"volume":0.006930000148713589},{"timestamp":1742404320000,"open":11377.585,"high":11379.508,"low":11377.509,"close":11378.184,"volume":0.006709999870508909},{"timestamp":1742404380000,"open":11377.922,"high":11378.898,"low":11376.159,"close":11376.421,"volume":0.006490000057965517},{"timestamp":1742404440000,"open":11376.384,"high":11376.384,"low":11374.134,"close":11376.009,"volume":0.008030000142753124},{"timestamp":1742404500000,"open":11375.896,"high":11376.947,"low":11374.285,"close":11374.659,"volume":0.00989999994635582},{"timestamp":1742404560000,"open":11374.696,"high":11376.084,"low":11374.096,"close":11374.809,"volume":0.011490000411868095},{"timestamp":1742404620000,"open":11374.059,"high":11375.035,"low":11371.771,"close":11372.634,"volume":0.012389999814331532},{"timestamp":1742404680000,"open":11372.446,"high":11373.534,"low":11370.646,"close":11370.646,"volume":0.016529999673366547},{"timestamp":1742404740000,"open":11370.871,"high":11372.409,"low":11370.534,"close":11371.884,"volume":0.01566999964416027},{"timestamp":1742404800000,"open":11372.483,"high":11373.159,"low":11370.533,"close":11371.658,"volume":0.011509999632835388},{"timestamp":1742404860000,"open":11372.333,"high":11374.771,"low":11372.333,"close":11374.021,"volume":0.00913000013679266},{"timestamp":1742404920000,"open":11374.135,"high":11374.321,"low":11371.922,"close":11374.284,"volume":0.009639999829232693},{"timestamp":1742404980000,"open":11374.171,"high":11375.971,"low":11373.721,"close":11375.971,"volume":0.009999999776482582},{"timestamp":1742405040000,"open":11376.009,"high":11376.798,"low":11374.547,"close":11375.709,"volume":0.01066999975591898},{"timestamp":1742405100000,"open":11375.634,"high":11377.858,"low":11374.846,"close":11376.385,"volume":0.014120000414550304},{"timestamp":1742405160000,"open":11376.609,"high":11381.186,"low":11376.009,"close":11380.097,"volume":0.016419999301433563},{"timestamp":1742405220000,"open":11380.097,"high":11380.997,"low":11378.222,"close":11378.972,"volume":0.011730000376701355},{"timestamp":1742405280000,"open":11379.084,"high":11380.397,"low":11374.884,"close":11376.159,"volume":0.015039999969303608},{"timestamp":1742405340000,"open":11376.046,"high":11378.073,"low":11376.046,"close":11377.622,"volume":0.010999999940395355},{"timestamp":1742405400000,"open":11377.622,"high":11379.459,"low":11376.433,"close":11376.909,"volume":0.008799999952316284},{"timestamp":1742405460000,"open":11377.098,"high":11377.135,"low":11374.884,"close":11376.609,"volume":0.008799999952316284},{"timestamp":1742405520000,"open":11376.722,"high":11377.697,"low":11375.934,"close":11377.097,"volume":0.008799999952316284},{"timestamp":1742405580000,"open":11376.684,"high":11377.405,"low":11375.153,"close":11376.204,"volume":0.0086899995803833},{"timestamp":1742405640000,"open":11375.791,"high":11376.241,"low":11374.967,"close":11375.867,"volume":0.007110000122338533},{"timestamp":1742405700000,"open":11375.792,"high":11376.166,"low":11372.903,"close":11372.903,"volume":0.0072200000286102295},{"timestamp":1742405760000,"open":11372.566,"high":11373.278,"low":11371.328,"close":11371.741,"volume":0.009379999712109566},{"timestamp":1742405820000,"open":11371.704,"high":11373.803,"low":11370.165,"close":11372.753,"volume":0.010329999960958958},{"timestamp":1742405880000,"open":11372.866,"high":11373.466,"low":11371.253,"close":11371.741,"volume":0.013340000063180923},{"timestamp":1742405940000,"open":11371.778,"high":11373.391,"low":11371.666,"close":11372.191,"volume":0.005570000037550926},{"timestamp":1742406000000,"open":11372.378,"high":11372.528,"low":11369.491,"close":11369.903,"volume":0.011459999717772007},{"timestamp":1742406060000,"open":11369.866,"high":11370.503,"low":11368.703,"close":11369.003,"volume":0.028519999235868454},{"timestamp":1742406120000,"open":11368.815,"high":11369.304,"low":11365.552,"close":11368.441,"volume":0.027049999684095383},{"timestamp":1742406180000,"open":11368.741,"high":11370.653,"low":11368.29,"close":11370.24,"volume":0.011749999597668648},{"timestamp":1742406240000,"open":11370.278,"high":11370.541,"low":11367.39,"close":11368.516,"volume":0.010780000127851963},{"timestamp":1742406300000,"open":11368.553,"high":11368.89,"low":11367.653,"close":11368.29,"volume":0.005940000060945749},{"timestamp":1742406360000,"open":11367.353,"high":11367.691,"low":11365.928,"close":11366.753,"volume":0.008030000142753124},{"timestamp":1742406420000,"open":11366.865,"high":11366.941,"low":11365.365,"close":11365.627,"volume":0.009499999694526196},{"timestamp":1742406480000,"open":11365.477,"high":11367.503,"low":11364.802,"close":11365.702,"volume":0.011300000362098217},{"timestamp":1742406540000,"open":11365.216,"high":11367.615,"low":11364.851,"close":11366.566,"volume":0.010979999788105488},{"timestamp":1742406600000,"open":11366.452,"high":11368.253,"low":11366.152,"close":11367.54,"volume":0.010780000127851963},{"timestamp":1742406660000,"open":11367.653,"high":11368.365,"low":11366.415,"close":11367.578,"volume":0.01066999975591898},{"timestamp":1742406720000,"open":11367.691,"high":11368.328,"low":11365.815,"close":11366.041,"volume":0.010780000127851963},{"timestamp":1742406780000,"open":11366.077,"high":11366.34,"low":11365.29,"close":11365.89,"volume":0.006709999870508909},{"timestamp":1742406840000,"open":11366.153,"high":11366.34,"low":11364.016,"close":11365.365,"volume":0.008910000324249268},{"timestamp":1742406900000,"open":11365.065,"high":11367.765,"low":11364.84,"close":11367.729,"volume":0.00791999977082014},{"timestamp":1742406960000,"open":11367.953,"high":11370.027,"low":11367.953,"close":11369.653,"volume":0.0036299999337643385},{"timestamp":1742407020000,"open":11369.228,"high":11369.415,"low":11367.015,"close":11368.365,"volume":0.011110000312328339},{"timestamp":1742407080000,"open":11368.103,"high":11368.479,"low":11366.002,"close":11366.19,"volume":0.015069999732077122},{"timestamp":1742407140000,"open":11366.302,"high":11367.101,"low":11364.69,"close":11365.451,"volume":0.021980000659823418},{"timestamp":1742407200000,"open":11365.076,"high":11390.18,"low":11362.038,"close":11387.609,"volume":0.02928999997675419},{"timestamp":1742407260000,"open":11387.534,"high":11390.747,"low":11379.801,"close":11381.863,"volume":0.026930000633001328},{"timestamp":1742407320000,"open":11381.786,"high":11392.662,"low":11378.377,"close":11391.114,"volume":0.020910000428557396},{"timestamp":1742407380000,"open":11390.963,"high":11394.4,"low":11389.275,"close":11391.398,"volume":0.017160000279545784},{"timestamp":1742407440000,"open":11391.43,"high":11394.279,"low":11385.054,"close":11389.653,"volume":0.015289999544620514},{"timestamp":1742407500000,"open":11389.839,"high":11391.602,"low":11388.002,"close":11391.189,"volume":0.016279999166727066},{"timestamp":1742407560000,"open":11391.039,"high":11391.789,"low":11380.825,"close":11381.311,"volume":0.01759999990463257},{"timestamp":1742407620000,"open":11381.725,"high":11393.65,"low":11380.712,"close":11393.65,"volume":0.0157299991697073},{"timestamp":1742407680000,"open":11393.65,"high":11397.695,"low":11391.693,"close":11393.606,"volume":0.016939999535679817},{"timestamp":1742407740000,"open":11393.343,"high":11395.144,"low":11391.843,"close":11394.357,"volume":0.017160000279545784},{"timestamp":1742407800000,"open":11394.431,"high":11399.862,"low":11393.231,"close":11398.812,"volume":0.014189999550580978},{"timestamp":1742407860000,"open":11398.587,"high":11400.436,"low":11390.111,"close":11390.111,"volume":0.018530000001192093},{"timestamp":1742407920000,"open":11390.047,"high":11393.599,"low":11388.16,"close":11393.599,"volume":0.018079999834299088},{"timestamp":1742407980000,"open":11394.687,"high":11402.75,"low":11394.65,"close":11399.157,"volume":0.020349999889731407},{"timestamp":1742408040000,"open":11398.781,"high":11400.958,"low":11397.281,"close":11398.669,"volume":0.012539999559521675},{"timestamp":1742408100000,"open":11397.581,"high":11398.631,"low":11395.669,"close":11397.994,"volume":0.01484999991953373},{"timestamp":1742408160000,"open":11398.181,"high":11402.944,"low":11398.181,"close":11400.882,"volume":0.016170000657439232},{"timestamp":1742408220000,"open":11400.807,"high":11403.771,"low":11399.081,"close":11403.019,"volume":0.01606000028550625},{"timestamp":1742408280000,"open":11402.944,"high":11405.356,"low":11401.594,"close":11403.771,"volume":0.017829999327659607},{"timestamp":1742408340000,"open":11403.771,"high":11403.957,"low":11400.357,"close":11400.957,"volume":0.014279999770224094},{"timestamp":1742408400000,"open":11400.733,"high":11400.733,"low":11398.106,"close":11399.006,"volume":0.010940000414848328},{"timestamp":1742408460000,"open":11398.781,"high":11402.42,"low":11398.331,"close":11399.833,"volume":0.011549999937415123},{"timestamp":1742408520000,"open":11399.719,"high":11404.595,"low":11397.77,"close":11403.507,"volume":0.013860000297427177},{"timestamp":1742408580000,"open":11403.171,"high":11404.295,"low":11399.869,"close":11403.245,"volume":0.012129999697208405},{"timestamp":1742408640000,"open":11403.171,"high":11407.82,"low":11402.495,"close":11405.095,"volume":0.01744999922811985},{"timestamp":1742408700000,"open":11405.207,"high":11406.256,"low":11397.619,"close":11398.706,"volume":0.022749999538064003},{"timestamp":1742408760000,"open":11398.256,"high":11400.057,"low":11397.244,"close":11397.732,"volume":0.0170499999076128},{"timestamp":1742408820000,"open":11397.544,"high":11397.769,"low":11394.093,"close":11394.806,"volume":0.01551000028848648},{"timestamp":1742408880000,"open":11394.918,"high":11396.57,"low":11392.181,"close":11392.631,"volume":0.019910000264644623},{"timestamp":1742408940000,"open":11392.743,"high":11396.906,"low":11392.557,"close":11394.956,"volume":0.014630000106990337},{"timestamp":1742409000000,"open":11394.693,"high":11398.556,"low":11394.543,"close":11397.244,"volume":0.013860000297427177},{"timestamp":1742409060000,"open":11396.719,"high":11402.044,"low":11396.081,"close":11399.833,"volume":0.01363999955356121},{"timestamp":1742409120000,"open":11399.982,"high":11404.52,"low":11399.982,"close":11402.082,"volume":0.013419999741017818},{"timestamp":1742409180000,"open":11402.045,"high":11403.057,"low":11398.182,"close":11402.495,"volume":0.0173799991607666},{"timestamp":1742409240000,"open":11402.607,"high":11405.42,"low":11400.544,"close":11402.871,"volume":0.019360000267624855},{"timestamp":1742409300000,"open":11402.609,"high":11409.775,"low":11402.609,"close":11407.375,"volume":0.015949999913573265},{"timestamp":1742409360000,"open":11407.714,"high":11423.45,"low":11407.714,"close":11421.95,"volume":0.025140000507235527},{"timestamp":1742409420000,"open":11421.5,"high":11423.9,"low":11416.692,"close":11421.568,"volume":0.024970000609755516},{"timestamp":1742409480000,"open":11421.643,"high":11423.549,"low":11413.205,"close":11415.568,"volume":0.021229999139904976},{"timestamp":1742409540000,"open":11415.717,"high":11418.459,"low":11413.497,"close":11418.198,"volume":0.018039999529719353},{"timestamp":1742409600000,"open":11418.385,"high":11419.923,"low":11414.748,"close":11415.865,"volume":0.02112000063061714},{"timestamp":1742409660000,"open":11416.428,"high":11423.659,"low":11416.428,"close":11422.864,"volume":0.017160000279545784},{"timestamp":1742409720000,"open":11422.978,"high":11434.183,"low":11421.396,"close":11434.108,"volume":0.023320000618696213},{"timestamp":1742409780000,"open":11434.033,"high":11436.052,"low":11429.713,"close":11431.469,"volume":0.02321000024676323},{"timestamp":1742409840000,"open":11431.732,"high":11433.443,"low":11428.394,"close":11433.443,"volume":0.015399999916553497},{"timestamp":1742409900000,"open":11434.043,"high":11435.581,"low":11425.905,"close":11427.63,"volume":0.01606000028550625},{"timestamp":1742409960000,"open":11427.293,"high":11428.748,"low":11424.323,"close":11424.51,"volume":0.0173799991607666},{"timestamp":1742410020000,"open":11423.723,"high":11427.21,"low":11420.122,"close":11426.985,"volume":0.01792999915778637},{"timestamp":1742410080000,"open":11427.023,"high":11428.71,"low":11425.297,"close":11425.89,"volume":0.012539999559521675},{"timestamp":1742410140000,"open":11426.115,"high":11427.579,"low":11421.091,"close":11421.165,"volume":0.011549999937415123},{"timestamp":1742410200000,"open":11421.09,"high":11424.24,"low":11420.152,"close":11422.216,"volume":0.013749999925494194},{"timestamp":1742410260000,"open":11422.552,"high":11422.552,"low":11412.801,"close":11416.702,"volume":0.014410000294446945},{"timestamp":1742410320000,"open":11416.702,"high":11417.228,"low":11415.239,"close":11415.952,"volume":0.01209999993443489},{"timestamp":1742410380000,"open":11416.065,"high":11420.79,"low":11415.652,"close":11420.79,"volume":0.013530000112950802},{"timestamp":1742410440000,"open":11421.128,"high":11424.315,"low":11421.09,"close":11423.978,"volume":0.011110000312328339},{"timestamp":1742410500000,"open":11424.315,"high":11427.24,"low":11421.465,"close":11427.24,"volume":0.009069999679923058},{"timestamp":1742410560000,"open":11427.165,"high":11431.441,"low":11427.09,"close":11430.091,"volume":0.016380000859498978},{"timestamp":1742410620000,"open":11430.766,"high":11433.241,"low":11428.554,"close":11431.966,"volume":0.012210000306367874},{"timestamp":1742410680000,"open":11431.855,"high":11433.654,"low":11431.366,"close":11433.14,"volume":0.015039999969303608},{"timestamp":1742410740000,"open":11432.691,"high":11432.691,"low":11426.314,"close":11429.228,"volume":0.010999999940395355},{"timestamp":1742410800000,"open":11429.528,"high":11432.342,"low":11426.078,"close":11429.003,"volume":0.06255000084638596},{"timestamp":1742410860000,"open":11429.041,"high":11431.891,"low":11426.753,"close":11431.028,"volume":0.060910001397132874},{"timestamp":1742410920000,"open":11431.029,"high":11434.591,"low":11429.079,"close":11431.228,"volume":0.0643099993467331},{"timestamp":1742410980000,"open":11431.415,"high":11434.704,"low":11431.415,"close":11432.691,"volume":0.03192000091075897},{"timestamp":1742411040000,"open":11432.69,"high":11434.416,"low":11431.078,"close":11432.165,"volume":0.02143000066280365},{"timestamp":1742411100000,"open":11432.341,"high":11433.178,"low":11428.403,"close":11429.717,"volume":0.05406999960541725},{"timestamp":1742411160000,"open":11429.753,"high":11431.216,"low":11425.677,"close":11429.202,"volume":0.057999998331069946},{"timestamp":1742411220000,"open":11429.202,"high":11433.205,"low":11427.991,"close":11432.38,"volume":0.05747999995946884},{"timestamp":1742411280000,"open":11431.93,"high":11434.291,"low":11430.365,"close":11431.94,"volume":0.049070000648498535},{"timestamp":1742411340000,"open":11432.315,"high":11437.567,"low":11431.977,"close":11436.618,"volume":0.06177999824285507},{"timestamp":1742411400000,"open":11436.093,"high":11448.356,"low":11435.717,"close":11445.693,"volume":0.03683000057935715},{"timestamp":1742411460000,"open":11445.843,"high":11445.993,"low":11431.527,"close":11431.865,"volume":0.02807999961078167},{"timestamp":1742411520000,"open":11432.053,"high":11433.928,"low":11429.566,"close":11430.441,"volume":0.02386000007390976},{"timestamp":1742411580000,"open":11430.503,"high":11433.816,"low":11429.315,"close":11429.566,"volume":0.022369999438524246},{"timestamp":1742411640000,"open":11429.39,"high":11430.729,"low":11426.116,"close":11430.728,"volume":0.02848999947309494},{"timestamp":1742411700000,"open":11430.803,"high":11432.454,"low":11428.028,"close":11432.191,"volume":0.04594000056385994},{"timestamp":1742411760000,"open":11432.642,"high":11434.367,"low":11430.938,"close":11432.151,"volume":0.05621999874711037},{"timestamp":1742411820000,"open":11431.701,"high":11433.506,"low":11427.687,"close":11430.011,"volume":0.0522800013422966},{"timestamp":1742411880000,"open":11429.936,"high":11429.961,"low":11425.834,"close":11427.972,"volume":0.07186000049114227},{"timestamp":1742411940000,"open":11428.084,"high":11428.084,"low":11420.712,"close":11421.425,"volume":0.04262999817728996},{"timestamp":1742412000000,"open":11421.951,"high":11422.364,"low":11415.08,"close":11415.298,"volume":0.02046000026166439},{"timestamp":1742412060000,"open":11415.41,"high":11416.098,"low":11411.333,"close":11416.097,"volume":0.020349999889731407},{"timestamp":1742412120000,"open":11416.097,"high":11418.16,"low":11409.758,"close":11410.209,"volume":0.020269999280571938},{"timestamp":1742412180000,"open":11410.209,"high":11412.407,"low":11407.12,"close":11411.733,"volume":0.023989999666810036},{"timestamp":1742412240000,"open":11411.733,"high":11421.06,"low":11411.346,"close":11420.085,"volume":0.01843000017106533},{"timestamp":1742412300000,"open":11420.122,"high":11420.283,"low":11413.596,"close":11415.772,"volume":0.019579999148845673},{"timestamp":1742412360000,"open":11415.846,"high":11418.034,"low":11414.383,"close":11417.31,"volume":0.02116999961435795},{"timestamp":1742412420000,"open":11417.085,"high":11417.309,"low":11410.157,"close":11413.532,"volume":0.019600000232458115},{"timestamp":1742412480000,"open":11413.596,"high":11416.908,"low":11412.782,"close":11414.314,"volume":0.021080000326037407},{"timestamp":1742412540000,"open":11414.314,"high":11415.064,"low":11411.319,"close":11411.657,"volume":0.018559999763965607},{"timestamp":1742412600000,"open":11410.745,"high":11420.659,"low":11410.745,"close":11419.758,"volume":0.031780000776052475},{"timestamp":1742412660000,"open":11419.909,"high":11420.696,"low":11417.283,"close":11417.658,"volume":0.02274000085890293},{"timestamp":1742412720000,"open":11417.62,"high":11421.033,"low":11417.283,"close":11418.408,"volume":0.019109999760985374},{"timestamp":1742412780000,"open":11418.784,"high":11425.56,"low":11418.784,"close":11425.522,"volume":0.01665000058710575},{"timestamp":1742412840000,"open":11425.522,"high":11425.673,"low":11423.547,"close":11424.21,"volume":0.013530000112950802},{"timestamp":1742412900000,"open":11424.21,"high":11426.91,"low":11423.846,"close":11426.535,"volume":0.020479999482631683},{"timestamp":1742412960000,"open":11426.76,"high":11426.797,"low":11424.847,"close":11425.598,"volume":0.015549999661743641},{"timestamp":1742413020000,"open":11425.909,"high":11428.635,"low":11425.534,"close":11428.111,"volume":0.013419999741017818},{"timestamp":1742413080000,"open":11428.186,"high":11430.885,"low":11427.548,"close":11429.049,"volume":0.01484999991953373},{"timestamp":1742413140000,"open":11429.048,"high":11432.349,"low":11428.26,"close":11430.585,"volume":0.017489999532699585},{"timestamp":1742413200000,"open":11430.661,"high":11431.598,"low":11429.123,"close":11429.685,"volume":0.014299999922513962},{"timestamp":1742413260000,"open":11429.573,"high":11431.337,"low":11428.185,"close":11431.149,"volume":0.011219999752938747},{"timestamp":1742413320000,"open":11431.973,"high":11431.973,"low":11428.448,"close":11429.049,"volume":0.017270000651478767},{"timestamp":1742413380000,"open":11428.936,"high":11429.46,"low":11427.249,"close":11428.86,"volume":0.014519999735057354},{"timestamp":1742413440000,"open":11428.748,"high":11430.173,"low":11426.985,"close":11429.574,"volume":0.01727999933063984},{"timestamp":1742413500000,"open":11429.649,"high":11430.698,"low":11429.16,"close":11429.649,"volume":0.02783999964594841},{"timestamp":1742413560000,"open":11429.363,"high":11429.874,"low":11425.372,"close":11425.485,"volume":0.017550000920891762},{"timestamp":1742413620000,"open":11425.785,"high":11429.461,"low":11425.447,"close":11429.235,"volume":0.02452000044286251},{"timestamp":1742413680000,"open":11429.235,"high":11429.648,"low":11426.46,"close":11428.185,"volume":0.026639999821782112},{"timestamp":1742413740000,"open":11428.373,"high":11430.098,"low":11427.173,"close":11428.299,"volume":0.03274000063538551},{"timestamp":1742413800000,"open":11428.11,"high":11429.873,"low":11426.197,"close":11429.498,"volume":0.04042999818921089},{"timestamp":1742413860000,"open":11429.574,"high":11430.474,"low":11428.973,"close":11430.399,"volume":0.07099000364542007},{"timestamp":1742413920000,"open":11430.098,"high":11430.474,"low":11427.998,"close":11429.723,"volume":0.059620000422000885},{"timestamp":1742413980000,"open":11429.91,"high":11433.786,"low":11429.685,"close":11433.411,"volume":0.04002999886870384},{"timestamp":1742414040000,"open":11433.41,"high":11433.411,"low":11431.534,"close":11432.686,"volume":0.04041999951004982},{"timestamp":1742414100000,"open":11432.949,"high":11435.536,"low":11432.949,"close":11433.323,"volume":0.055330000817775726},{"timestamp":1742414160000,"open":11433.623,"high":11434.91,"low":11432.836,"close":11433.786,"volume":0.02443999983370304},{"timestamp":1742414220000,"open":11433.785,"high":11433.785,"low":11430.409,"close":11430.785,"volume":0.037470001727342606},{"timestamp":1742414280000,"open":11430.785,"high":11433.41,"low":11430.21,"close":11433.035,"volume":0.033399999141693115},{"timestamp":1742414340000,"open":11432.659,"high":11434.161,"low":11431.909,"close":11433.211,"volume":0.03618999943137169},{"timestamp":1742414400000,"open":11433.211,"high":11433.785,"low":11430.923,"close":11432.311,"volume":0.013389999978244305},{"timestamp":1742414460000,"open":11432.048,"high":11432.048,"low":11429.274,"close":11429.284,"volume":0.004290000069886446},{"timestamp":1742414520000,"open":11429.31,"high":11431.224,"low":11429.31,"close":11430.923,"volume":0.011250000447034836},{"timestamp":1742414580000,"open":11431.112,"high":11432.162,"low":11430.248,"close":11430.548,"volume":0.006409999914467335},{"timestamp":1742414640000,"open":11430.474,"high":11430.848,"low":11428.703,"close":11429.228,"volume":0.008050000295042992},{"timestamp":1742414700000,"open":11429.154,"high":11429.154,"low":11423.302,"close":11423.302,"volume":0.016589999198913574},{"timestamp":1742414760000,"open":11423.303,"high":11424.391,"low":11422.065,"close":11422.74,"volume":0.02355000004172325},{"timestamp":1742414820000,"open":11422.703,"high":11423.153,"low":11421.814,"close":11422.189,"volume":0.009689999744296074},{"timestamp":1742414880000,"open":11421.915,"high":11422.19,"low":11420.34,"close":11421.063,"volume":0.0066200001165270805},{"timestamp":1742414940000,"open":11420.688,"high":11422.365,"low":11420.688,"close":11422.189,"volume":0.005080000031739473},{"timestamp":1742415000000,"open":11422.19,"high":11425.939,"low":11422.189,"close":11425.939,"volume":0.0026400000788271427},{"timestamp":1742415060000,"open":11426.314,"high":11427.815,"low":11425.564,"close":11427.439,"volume":0.0042500002309679985},{"timestamp":1742415120000,"open":11427.814,"high":11427.815,"low":11426.689,"close":11427.439,"volume":0.002529999939724803},{"timestamp":1742415180000,"open":11427.439,"high":11428.564,"low":11426.314,"close":11426.378,"volume":0.0028899998869746923},{"timestamp":1742415240000,"open":11426.314,"high":11428.19,"low":11426.04,"close":11426.952,"volume":0.005510000046342611},{"timestamp":1742415300000,"open":11426.952,"high":11426.952,"low":11425.001,"close":11425.714,"volume":0.007110000122338533},{"timestamp":1742415360000,"open":11425.377,"high":11426.828,"low":11425.328,"close":11426.378,"volume":0.00810999982059002},{"timestamp":1742415420000,"open":11426.566,"high":11427.279,"low":11425.591,"close":11426.678,"volume":0.00827999971807003},{"timestamp":1742415480000,"open":11426.303,"high":11427.166,"low":11424.436,"close":11425.072,"volume":0.007110000122338533},{"timestamp":1742415540000,"open":11425.185,"high":11427.998,"low":11423.648,"close":11427.785,"volume":0.00913000013679266},{"timestamp":1742415600000,"open":11427.784,"high":11427.998,"low":11425.534,"close":11427.035,"volume":0.0040699997916817665},{"timestamp":1742415660000,"open":11427.035,"high":11427.399,"low":11426.197,"close":11427.323,"volume":0.00418000016361475},{"timestamp":1742415720000,"open":11427.36,"high":11427.774,"low":11426.497,"close":11426.497,"volume":0.005750000011175871},{"timestamp":1742415780000,"open":11425.972,"high":11427.034,"low":11424.784,"close":11427.034,"volume":0.0063599999994039536},{"timestamp":1742415840000,"open":11427.034,"high":11427.06,"low":11425.673,"close":11425.711,"volume":0.0049299998208880424},{"timestamp":1742415900000,"open":11425.297,"high":11426.047,"low":11425.222,"close":11426.047,"volume":0.005810000002384186},{"timestamp":1742415960000,"open":11425.672,"high":11426.835,"low":11425.672,"close":11426.536,"volume":0.0055599999614059925},{"timestamp":1742416020000,"open":11426.647,"high":11426.647,"low":11425.635,"close":11426.085,"volume":0.00791999977082014},{"timestamp":1742416080000,"open":11426.01,"high":11427.022,"low":11425.897,"close":11426.422,"volume":0.006130000110715628},{"timestamp":1742416140000,"open":11426.198,"high":11427.179,"low":11424.954,"close":11426.265,"volume":0.005799999926239252},{"timestamp":1742416200000,"open":11426.34,"high":11426.904,"low":11421.684,"close":11424.544,"volume":0.006610000040382147},{"timestamp":1742416260000,"open":11424.605,"high":11425.354,"low":11420.064,"close":11422.249,"volume":0.00977999996393919},{"timestamp":1742416320000,"open":11422.248,"high":11422.399,"low":11416.959,"close":11420.68,"volume":0.010119999758899212},{"timestamp":1742416380000,"open":11421.28,"high":11422.143,"low":11418.609,"close":11419.172,"volume":0.007939999923110008},{"timestamp":1742416440000,"open":11419.324,"high":11421.976,"low":11417.859,"close":11419.188,"volume":0.009259999729692936},{"timestamp":1742416500000,"open":11419.824,"high":11422.502,"low":11418.609,"close":11422.502,"volume":0.00571999978274107},{"timestamp":1742416560000,"open":11422.592,"high":11424.437,"low":11421.565,"close":11423.224,"volume":0.00494999997317791},{"timestamp":1742416620000,"open":11423.223,"high":11424.477,"low":11423.11,"close":11424.328,"volume":0.0061599998734891415},{"timestamp":1742416680000,"open":11424.297,"high":11424.297,"low":11421.763,"close":11421.763,"volume":0.0086899995803833},{"timestamp":1742416740000,"open":11421.801,"high":11423.031,"low":11420.071,"close":11422.592,"volume":0.006819999776780605},{"timestamp":1742416800000,"open":11422.684,"high":11424.087,"low":11420.447,"close":11423.613,"volume":0.007259999867528677},{"timestamp":1742416860000,"open":11423.35,"high":11424.266,"low":11420.552,"close":11423.148,"volume":0.005940000060945749},{"timestamp":1742416920000,"open":11423.118,"high":11423.449,"low":11420.671,"close":11421.426,"volume":0.007149999961256981},{"timestamp":1742416980000,"open":11421.548,"high":11423.589,"low":11420.852,"close":11422.337,"volume":0.00494999997317791},{"timestamp":1742417040000,"open":11422.374,"high":11422.81,"low":11420.027,"close":11422.435,"volume":0.005830000154674053},{"timestamp":1742417100000,"open":11422.428,"high":11423.292,"low":11419.547,"close":11419.668,"volume":0.009680000133812428},{"timestamp":1742417160000,"open":11419.547,"high":11426.177,"low":11419.547,"close":11426.176,"volume":0.009349999949336052},{"timestamp":1742417220000,"open":11426.176,"high":11427.355,"low":11424.039,"close":11427.093,"volume":0.00494999997317791},{"timestamp":1742417280000,"open":11427.048,"high":11428.835,"low":11426.036,"close":11428.835,"volume":0.0038499999791383743},{"timestamp":1742417340000,"open":11429.51,"high":11429.51,"low":11426.033,"close":11429.132,"volume":0.0086899995803833},{"timestamp":1742417400000,"open":11429.193,"high":11431.728,"low":11427.301,"close":11431.728,"volume":0.009460000321269035},{"timestamp":1742417460000,"open":11431.788,"high":11432.681,"low":11431.788,"close":11431.999,"volume":0.0030799999367445707},{"timestamp":1742417520000,"open":11432.029,"high":11432.511,"low":11429.22,"close":11431.113,"volume":0.004619999788701534},{"timestamp":1742417580000,"open":11431.143,"high":11431.368,"low":11429.697,"close":11429.735,"volume":0.0032999999821186066},{"timestamp":1742417640000,"open":11429.66,"high":11430.237,"low":11426.964,"close":11429.975,"volume":0.005169999785721302},{"timestamp":1742417700000,"open":11422.659,"high":11423.297,"low":11422.022,"close":11422.996,"volume":0.0053900000639259815},{"timestamp":1742417760000,"open":11422.885,"high":11424.468,"low":11422.885,"close":11423.814,"volume":0.005169999785721302},{"timestamp":1742417820000,"open":11423.702,"high":11423.702,"low":11420.71,"close":11422.846,"volume":0.005169999785721302},{"timestamp":1742417880000,"open":11422.697,"high":11423.409,"low":11422.359,"close":11422.989,"volume":0.0053900000639259815},{"timestamp":1742417940000,"open":11423.177,"high":11425.051,"low":11422.577,"close":11424.414,"volume":0.006434000097215176},{"timestamp":1742421600000,"open":11422.831,"high":11426.83,"low":11420.582,"close":11426.717,"volume":0.005464999936521053},{"timestamp":1742421660000,"open":11426.688,"high":11435.638,"low":11426.688,"close":11430.247,"volume":0.009072000160813332},{"timestamp":1742421720000,"open":11430.322,"high":11430.864,"low":11426.626,"close":11430.789,"volume":0.007938000373542309},{"timestamp":1742421780000,"open":11430.864,"high":11431.78,"low":11428.981,"close":11431.023,"volume":0.007895000278949738},{"timestamp":1742421840000,"open":11431.06,"high":11433.613,"low":11430.641,"close":11433.464,"volume":0.007277000229805708},{"timestamp":1742421900000,"open":11433.493,"high":11435.535,"low":11431.956,"close":11435.416,"volume":0.00865000020712614},{"timestamp":1742421960000,"open":11435.416,"high":11437.935,"low":11431.903,"close":11437.785,"volume":0.008910000324249268},{"timestamp":1742422020000,"open":11437.846,"high":11438.921,"low":11437.465,"close":11438.921,"volume":0.004509999882429838},{"timestamp":1742422080000,"open":11438.432,"high":11439.799,"low":11437.518,"close":11439.799,"volume":0.0053900000639259815},{"timestamp":1742422140000,"open":11439.799,"high":11440.399,"low":11437.586,"close":11439.159,"volume":0.004230000078678131},{"timestamp":1742422200000,"open":11439.128,"high":11439.128,"low":11435.291,"close":11437.283,"volume":0.0029700000304728746},{"timestamp":1742422260000,"open":11436.908,"high":11437.689,"low":11435.734,"close":11437.689,"volume":0.0025100000202655792},{"timestamp":1742422320000,"open":11437.689,"high":11438.065,"low":11436.778,"close":11437.19,"volume":0.0034099998883903027},{"timestamp":1742422380000,"open":11437.19,"high":11438.008,"low":11437.19,"close":11437.558,"volume":0.0032999999821186066},{"timestamp":1742422440000,"open":11437.558,"high":11437.633,"low":11436.959,"close":11437.408,"volume":0.002749999985098839},{"timestamp":1742422500000,"open":11437.447,"high":11439.595,"low":11435.439,"close":11437.788,"volume":0.00791999977082014},{"timestamp":1742422560000,"open":11438.014,"high":11438.014,"low":11435.09,"close":11436.197,"volume":0.006709999870508909},{"timestamp":1742422620000,"open":11436.346,"high":11436.534,"low":11434.644,"close":11434.644,"volume":0.006490000057965517},{"timestamp":1742422680000,"open":11434.675,"high":11435.347,"low":11434.199,"close":11434.636,"volume":0.013690000399947166},{"timestamp":1742422740000,"open":11435.723,"high":11435.985,"low":11432.49,"close":11432.865,"volume":0.008410000242292881},{"timestamp":1742422800000,"open":11432.902,"high":11433.217,"low":11430.497,"close":11431.297,"volume":0.0154600003734231},{"timestamp":1742422860000,"open":11431.266,"high":11431.88,"low":11428.06,"close":11431.247,"volume":0.021460000425577164},{"timestamp":1742422920000,"open":11431.323,"high":11431.397,"low":11427.759,"close":11429.419,"volume":0.011289999820291996},{"timestamp":1742422980000,"open":11429.419,"high":11429.886,"low":11425.397,"close":11429.886,"volume":0.01800999976694584},{"timestamp":1742423040000,"open":11429.947,"high":11432.242,"low":11427.485,"close":11432.242,"volume":0.0088900001719594},{"timestamp":1742423100000,"open":11429.773,"high":11432.768,"low":11429.46,"close":11432.287,"volume":0.008790000341832638},{"timestamp":1742423160000,"open":11432.286,"high":11432.594,"low":11429.698,"close":11430.657,"volume":0.007699999958276749},{"timestamp":1742423220000,"open":11431.144,"high":11432.572,"low":11429.323,"close":11430.607,"volume":0.0061599998734891415},{"timestamp":1742423280000,"open":11430.645,"high":11435.216,"low":11430.645,"close":11434.942,"volume":0.009239999577403069},{"timestamp":1742423340000,"open":11435.018,"high":11436.556,"low":11432.128,"close":11436.556,"volume":0.008139999583363533},{"timestamp":1742423400000,"open":11436.585,"high":11436.706,"low":11433.93,"close":11434.478,"volume":0.008910000324249268},{"timestamp":1742423460000,"open":11434.478,"high":11435.617,"low":11432.39,"close":11433.735,"volume":0.007259999867528677},{"timestamp":1742423520000,"open":11434.527,"high":11435.642,"low":11432.804,"close":11435.324,"volume":0.0074800001457333565},{"timestamp":1742423580000,"open":11435.385,"high":11437.537,"low":11434.602,"close":11437.26,"volume":0.004730000160634518},{"timestamp":1742423640000,"open":11437.292,"high":11438.109,"low":11434.723,"close":11434.966,"volume":0.004509999882429838},{"timestamp":1742423700000,"open":11435.027,"high":11437.349,"low":11434.647,"close":11437.274,"volume":0.006599999964237213},{"timestamp":1742423760000,"open":11437.088,"high":11437.868,"low":11434.572,"close":11436.482,"volume":0.006490000057965517},{"timestamp":1742423820000,"open":11436.574,"high":11438.556,"low":11435.509,"close":11438.448,"volume":0.0074800001457333565},{"timestamp":1742423880000,"open":11438.51,"high":11438.51,"low":11435.202,"close":11437.08,"volume":0.006049999967217445},{"timestamp":1742423940000,"open":11437.11,"high":11437.56,"low":11434.508,"close":11434.883,"volume":0.005830000154674053},{"timestamp":1742424000000,"open":11434.921,"high":11436.264,"low":11433.59,"close":11435.603,"volume":0.00571999978274107},{"timestamp":1742424060000,"open":11434.965,"high":11434.965,"low":11432.135,"close":11432.653,"volume":0.007259999867528677},{"timestamp":1742424120000,"open":11432.897,"high":11436.098,"low":11432.278,"close":11434.686,"volume":0.006930000148713589},{"timestamp":1742424180000,"open":11434.717,"high":11434.972,"low":11432.135,"close":11434.665,"volume":0.0037400000728666782},{"timestamp":1742424240000,"open":11434.703,"high":11435.033,"low":11432.136,"close":11434.038,"volume":0.0053900000639259815},{"timestamp":1742424300000,"open":11434.22,"high":11436.909,"low":11432.39,"close":11433.957,"volume":0.00571999978274107},{"timestamp":1742424360000,"open":11434.964,"high":11436.06,"low":11433.11,"close":11436.024,"volume":0.00494999997317791},{"timestamp":1742424420000,"open":11436.084,"high":11436.159,"low":11432.954,"close":11433.517,"volume":0.00494999997317791},{"timestamp":1742424480000,"open":11433.646,"high":11435.835,"low":11433.26,"close":11435.521,"volume":0.004730000160634518},{"timestamp":1742424540000,"open":11432.991,"high":11436.48,"low":11432.991,"close":11436.293,"volume":0.007809999864548445},{"timestamp":1742424600000,"open":11436.292,"high":11436.947,"low":11434.197,"close":11436.623,"volume":0.00395999988541007},{"timestamp":1742424660000,"open":11436.623,"high":11437.913,"low":11434.422,"close":11437.537,"volume":0.008030000142753124},{"timestamp":1742424720000,"open":11437.462,"high":11438.617,"low":11435.727,"close":11435.772,"volume":0.004290000069886446},{"timestamp":1742424780000,"open":11436.047,"high":11438.915,"low":11436.008,"close":11438.54,"volume":0.0034099998883903027},{"timestamp":1742424840000,"open":11438.266,"high":11438.945,"low":11435.697,"close":11438.945,"volume":0.004399999976158142},{"timestamp":1742424900000,"open":11438.946,"high":11440.912,"low":11438.946,"close":11440.538,"volume":0.0017600000137463212},{"timestamp":1742424960000,"open":11440.162,"high":11440.224,"low":11437.538,"close":11440.101,"volume":0.002749999985098839},{"timestamp":1742425020000,"open":11440.162,"high":11440.162,"low":11439.199,"close":11439.848,"volume":0.0021800000686198473},{"timestamp":1742425800000,"open":11438.118,"high":11438.118,"low":11435.059,"close":11437.469,"volume":0.006599999964237213},{"timestamp":1742425860000,"open":11437.5,"high":11438.249,"low":11435.022,"close":11437.425,"volume":0.008799999952316284},{"timestamp":1742425920000,"open":11437.387,"high":11437.748,"low":11434.985,"close":11437.524,"volume":0.0029700000304728746},{"timestamp":1742425980000,"open":11437.584,"high":11437.877,"low":11435.172,"close":11437.681,"volume":0.0038499999791383743},{"timestamp":1742426040000,"open":11437.906,"high":11437.996,"low":11436.872,"close":11437.621,"volume":0.002090000081807375},{"timestamp":1742426100000,"open":11437.683,"high":11438.034,"low":11435.022,"close":11438.021,"volume":0.004780000075697899},{"timestamp":1742426160000,"open":11438.021,"high":11438.021,"low":11436.896,"close":11437.375,"volume":0.002749999985098839},{"timestamp":1742426220000,"open":11437.263,"high":11437.287,"low":11434.221,"close":11435.599,"volume":0.008249999955296516},{"timestamp":1742426280000,"open":11436.362,"high":11438.611,"low":11435.015,"close":11438.61,"volume":0.0053900000639259815},{"timestamp":1742426340000,"open":11438.61,"high":11439.684,"low":11438.61,"close":11439.384,"volume":0.002420000033453107},{"timestamp":1742426400000,"open":11439.414,"high":11439.753,"low":11436.784,"close":11439.375,"volume":0.004840000066906214},{"timestamp":1742426460000,"open":11439.435,"high":11439.667,"low":11436.781,"close":11439.436,"volume":0.0061599998734891415},{"timestamp":1742426520000,"open":11436.934,"high":11439.634,"low":11436.634,"close":11439.293,"volume":0.006599999964237213},{"timestamp":1742426580000,"open":11439.593,"high":11440.26,"low":11436.598,"close":11438.194,"volume":0.011660000309348106},{"timestamp":1742426640000,"open":11438.56,"high":11440.494,"low":11436.859,"close":11440.418,"volume":0.008580000139772892},{"timestamp":1742426700000,"open":11440.793,"high":11440.83,"low":11437.459,"close":11439.412,"volume":0.012539999559521675},{"timestamp":1742426760000,"open":11439.412,"high":11440.418,"low":11437.234,"close":11440.335,"volume":0.008469999767839909},{"timestamp":1742426820000,"open":11440.335,"high":11440.449,"low":11437.197,"close":11439.66,"volume":0.006049999967217445},{"timestamp":1742426880000,"open":11439.692,"high":11440.006,"low":11436.927,"close":11439.617,"volume":0.005830000154674053},{"timestamp":1742426940000,"open":11439.617,"high":11440.141,"low":11437.152,"close":11439.623,"volume":0.007149999961256981},{"timestamp":1742427000000,"open":11439.653,"high":11440.612,"low":11437.302,"close":11438.873,"volume":0.007699999958276749},{"timestamp":1742427060000,"open":11438.91,"high":11439.752,"low":11436.447,"close":11438.903,"volume":0.0053900000639259815},{"timestamp":1742427120000,"open":11438.965,"high":11438.965,"low":11435.172,"close":11435.514,"volume":0.011549999937415123},{"timestamp":1742427180000,"open":11435.589,"high":11437.724,"low":11434.122,"close":11436.804,"volume":0.0061599998734891415},{"timestamp":1742427240000,"open":11434.273,"high":11437.352,"low":11434.273,"close":11437.352,"volume":0.005059999879449606},{"timestamp":1742427300000,"open":11437.427,"high":11437.532,"low":11434.01,"close":11434.726,"volume":0.004730000160634518},{"timestamp":1742427360000,"open":11434.65,"high":11436.646,"low":11433.028,"close":11435.669,"volume":0.009349999949336052},{"timestamp":1742427420000,"open":11435.699,"high":11436.331,"low":11433.216,"close":11435.655,"volume":0.005280000157654285},{"timestamp":1742427480000,"open":11435.543,"high":11435.866,"low":11432.953,"close":11435.692,"volume":0.005309999920427799},{"timestamp":1742427540000,"open":11435.723,"high":11435.812,"low":11432.922,"close":11435.812,"volume":0.007530000060796738},{"timestamp":1742427600000,"open":11435.842,"high":11436.271,"low":11432.991,"close":11435.979,"volume":0.0030799999367445707},{"timestamp":1742427660000,"open":11436.053,"high":11437.104,"low":11433.411,"close":11434.635,"volume":0.0034099998883903027},{"timestamp":1742427720000,"open":11434.757,"high":11437.51,"low":11434.757,"close":11436.61,"volume":0.005499999970197678},{"timestamp":1742427780000,"open":11437.342,"high":11437.846,"low":11435.06,"close":11437.598,"volume":0.0036299999337643385},{"timestamp":1742427840000,"open":11437.629,"high":11438.334,"low":11435.134,"close":11436.687,"volume":0.0038399999029934406},{"timestamp":1742427900000,"open":11437.115,"high":11438.117,"low":11435.39,"close":11435.509,"volume":0.006490000057965517},{"timestamp":1742427960000,"open":11435.584,"high":11438.048,"low":11435.27,"close":11438.048,"volume":0.004889999981969595},{"timestamp":1742428020000,"open":11438.078,"high":11438.117,"low":11435.022,"close":11437.567,"volume":0.0053900000639259815},{"timestamp":1742428080000,"open":11437.598,"high":11439.354,"low":11435.21,"close":11438.994,"volume":0.0065100002102553844},{"timestamp":1742428140000,"open":11438.882,"high":11439.421,"low":11436.334,"close":11439.421,"volume":0.004619999788701534},{"timestamp":1742428200000,"open":11439.459,"high":11440.377,"low":11439.084,"close":11440.001,"volume":0.002529999939724803},{"timestamp":1742428260000,"open":11439.925,"high":11440.121,"low":11437.309,"close":11439.899,"volume":0.009569999761879444},{"timestamp":1742428320000,"open":11437.49,"high":11442.927,"low":11437.49,"close":11440.87,"volume":0.010400000028312206},{"timestamp":1742428380000,"open":11441.205,"high":11441.304,"low":11440.472,"close":11440.577,"volume":0.003650000086054206},{"timestamp":1742428440000,"open":11440.503,"high":11440.503,"low":11438.95,"close":11439.431,"volume":0.0029700000304728746},{"timestamp":1742428500000,"open":11439.468,"high":11439.468,"low":11438.561,"close":11438.861,"volume":0.002090000081807375},{"timestamp":1742428560000,"open":11438.824,"high":11439.288,"low":11435.915,"close":11436.709,"volume":0.0036299999337643385},{"timestamp":1742428620000,"open":11436.953,"high":11439.698,"low":11436.953,"close":11439.414,"volume":0.0036299999337643385},{"timestamp":1742428680000,"open":11439.114,"high":11440.052,"low":11436.709,"close":11439.459,"volume":0.004730000160634518},{"timestamp":1742428740000,"open":11439.49,"high":11439.602,"low":11436.484,"close":11437.003,"volume":0.004619999788701534}]