[{"timestamp":1742371200000,"open":12180.338,"high":12190.533,"low":12152.353,"close":12188.203,"volume":1.559999942779541},{"timestamp":1742371260000,"open":12192.178,"high":12198.138,"low":12190.363,"close":12194.278,"volume":0.8399999737739563},{"timestamp":1742371320000,"open":12196.503,"high":12196.563,"low":12166.123,"close":12184.548,"volume":1.9199999570846558},{"timestamp":1742371380000,"open":12204.543,"high":12208.423,"low":12204.163,"close":12206.423,"volume":1.0800000429153442},{"timestamp":1742371440000,"open":12204.438,"high":12204.438,"low":12194.348,"close":12194.348,"volume":0.6000000238418579},{"timestamp":1742371500000,"open":12196.138,"high":12208.473,"low":12196.138,"close":12208.473,"volume":1.440000057220459},{"timestamp":1742371560000,"open":12206.538,"high":12208.288,"low":12206.533,"close":12206.533,"volume":0.36000001430511475},{"timestamp":1742371680000,"open":12206.443,"high":12206.443,"low":12194.208,"close":12198.253,"volume":0.8399999737739563},{"timestamp":1742371740000,"open":12196.463,"high":12198.598,"low":12194.498,"close":12196.298,"volume":0.6000000238418579},{"timestamp":1742371800000,"open":12196.308,"high":12198.463,"low":12184.163,"close":12186.398,"volume":2.5199999809265137},{"timestamp":1742371860000,"open":12188.558,"high":12198.548,"low":12186.328,"close":12198.548,"volume":0.7200000286102295},{"timestamp":1742371920000,"open":12196.543,"high":12198.348,"low":12194.363,"close":12196.298,"volume":1.0800000429153442},{"timestamp":1742371980000,"open":12194.278,"high":12194.278,"low":12184.478,"close":12188.423,"volume":0.8399999737739563},{"timestamp":1742372040000,"open":12186.248,"high":12186.498,"low":12174.483,"close":12178.288,"volume":2.4000000953674316},{"timestamp":1742372100000,"open":12176.318,"high":12176.318,"low":12176.318,"close":12176.318,"volume":0.11999999731779099},{"timestamp":1742372160000,"open":12178.533,"high":12188.428,"low":12178.298,"close":12186.113,"volume":0.9599999785423279},{"timestamp":1742372220000,"open":12188.363,"high":12188.363,"low":12188.363,"close":12188.363,"volume":0.11999999731779099},{"timestamp":1742372400000,"open":12186.258,"high":12190.328,"low":12186.258,"close":12190.328,"volume":0.23999999463558197},{"timestamp":1742372460000,"open":12188.293,"high":12198.408,"low":12188.293,"close":12198.408,"volume":0.6000000238418579},{"timestamp":1742372580000,"open":12196.428,"high":12198.498,"low":12196.428,"close":12198.498,"volume":0.23999999463558197},{"timestamp":1742372640000,"open":12196.498,"high":12196.498,"low":12196.498,"close":12196.498,"volume":0.11999999731779099},{"timestamp":1742372700000,"open":12198.588,"high":12200.508,"low":12188.258,"close":12188.258,"volume":0.8399999737739563},{"timestamp":1742372820000,"open":12190.288,"high":12198.308,"low":12190.288,"close":12196.308,"volume":0.8399999737739563},{"timestamp":1742373000000,"open":12196.468,"high":12198.363,"low":12196.323,"close":12196.423,"volume":0.7200000286102295},{"timestamp":1742373120000,"open":12198.568,"high":12204.143,"low":12196.413,"close":12204.143,"volume":0.6000000238418579},{"timestamp":1742373180000,"open":12204.238,"high":12208.443,"low":12204.238,"close":12208.443,"volume":0.23999999463558197},{"timestamp":1742373240000,"open":12208.418,"high":12208.418,"low":12208.418,"close":12208.418,"volume":0.11999999731779099},{"timestamp":1742373300000,"open":12208.168,"high":12214.413,"low":12204.263,"close":12206.403,"volume":2.880000114440918},{"timestamp":1742373360000,"open":12204.578,"high":12212.388,"low":12204.528,"close":12212.388,"volume":3},{"timestamp":1742373420000,"open":12210.233,"high":12210.558,"low":12208.188,"close":12210.278,"volume":1.6799999475479126},{"timestamp":1742373480000,"open":12208.343,"high":12212.128,"low":12206.128,"close":12208.448,"volume":2.2799999713897705},{"timestamp":1742373540000,"open":12206.443,"high":12206.453,"low":12200.163,"close":12206.453,"volume":3.9600000381469727},{"timestamp":1742373600000,"open":12204.393,"high":12208.573,"low":12204.223,"close":12208.573,"volume":1.6799999475479126},{"timestamp":1742373660000,"open":12210.418,"high":12214.488,"low":12196.158,"close":12210.188,"volume":4.559999942779541},{"timestamp":1742373720000,"open":12210.363,"high":12210.363,"low":12202.288,"close":12204.388,"volume":4.079999923706055},{"timestamp":1742373780000,"open":12204.533,"high":12206.488,"low":12202.123,"close":12202.123,"volume":3.240000009536743},{"timestamp":1742373840000,"open":12204.218,"high":12208.543,"low":12202.123,"close":12206.333,"volume":2.759999990463257},{"timestamp":1742373900000,"open":12206.578,"high":12208.458,"low":12198.173,"close":12200.258,"volume":4.679999828338623},{"timestamp":1742373960000,"open":12198.133,"high":12200.533,"low":12196.183,"close":12196.548,"volume":4.320000171661377},{"timestamp":1742374020000,"open":12196.483,"high":12200.528,"low":12196.103,"close":12198.513,"volume":4.320000171661377},{"timestamp":1742374080000,"open":12198.433,"high":12198.573,"low":12196.173,"close":12198.573,"volume":2.4000000953674316},{"timestamp":1742374140000,"open":12196.323,"high":12202.318,"low":12196.233,"close":12202.278,"volume":3.4800000190734863},{"timestamp":1742374200000,"open":12200.183,"high":12208.248,"low":12196.338,"close":12204.568,"volume":3.359999895095825},{"timestamp":1742374260000,"open":12204.318,"high":12212.503,"low":12196.288,"close":12210.283,"volume":3.9600000381469727},{"timestamp":1742374320000,"open":12208.353,"high":12208.558,"low":12196.543,"close":12204.388,"volume":4.320000171661377},{"timestamp":1742374380000,"open":12202.313,"high":12206.533,"low":12196.128,"close":12198.323,"volume":7.320000171661377},{"timestamp":1742374440000,"open":12198.228,"high":12202.388,"low":12196.213,"close":12200.398,"volume":3.7200000286102295},{"timestamp":1742374500000,"open":12198.588,"high":12200.523,"low":12194.283,"close":12196.348,"volume":4.920000076293945},{"timestamp":1742374560000,"open":12196.213,"high":12198.563,"low":12194.418,"close":12196.183,"volume":2.2799999713897705},{"timestamp":1742374620000,"open":12194.248,"high":12200.518,"low":12194.248,"close":12198.428,"volume":4.199999809265137},{"timestamp":1742374680000,"open":12200.263,"high":12202.258,"low":12196.183,"close":12198.313,"volume":2.5199999809265137},{"timestamp":1742374740000,"open":12200.328,"high":12202.363,"low":12198.113,"close":12198.238,"volume":4.199999809265137},{"timestamp":1742374800000,"open":12200.488,"high":12202.473,"low":12186.358,"close":12196.248,"volume":5.639999866485596},{"timestamp":1742374860000,"open":12194.198,"high":12200.478,"low":12192.183,"close":12198.228,"volume":5.760000228881836},{"timestamp":1742374920000,"open":12196.478,"high":12202.468,"low":12196.138,"close":12200.218,"volume":2.4000000953674316},{"timestamp":1742374980000,"open":12200.238,"high":12200.528,"low":12196.198,"close":12198.578,"volume":4.199999809265137},{"timestamp":1742375040000,"open":12200.533,"high":12202.523,"low":12198.188,"close":12200.398,"volume":1.559999942779541},{"timestamp":1742375100000,"open":12200.243,"high":12202.558,"low":12186.593,"close":12198.368,"volume":5.400000095367432},{"timestamp":1742375160000,"open":12200.133,"high":12202.368,"low":12196.248,"close":12198.588,"volume":2.4000000953674316},{"timestamp":1742375220000,"open":12196.338,"high":12198.523,"low":12192.253,"close":12192.253,"volume":5.400000095367432},{"timestamp":1742375280000,"open":12194.113,"high":12198.518,"low":12186.368,"close":12194.373,"volume":6.119999885559082},{"timestamp":1742375340000,"open":12196.423,"high":12196.548,"low":12192.178,"close":12192.413,"volume":2.1600000858306885},{"timestamp":1742375400000,"open":12194.268,"high":12196.473,"low":12192.133,"close":12192.433,"volume":3.5999999046325684},{"timestamp":1742375460000,"open":12194.468,"high":12194.468,"low":12190.103,"close":12190.108,"volume":4.320000171661377},{"timestamp":1742375520000,"open":12186.358,"high":12188.553,"low":12174.343,"close":12180.303,"volume":4.079999923706055},{"timestamp":1742375580000,"open":12182.553,"high":12184.428,"low":12180.193,"close":12184.243,"volume":1.559999942779541},{"timestamp":1742375640000,"open":12182.198,"high":12184.458,"low":12180.098,"close":12180.233,"volume":2.1600000858306885},{"timestamp":1742375700000,"open":12182.183,"high":12182.553,"low":12174.578,"close":12180.468,"volume":5.519999980926514},{"timestamp":1742375760000,"open":12182.218,"high":12186.568,"low":12180.103,"close":12184.383,"volume":4.679999828338623},{"timestamp":1742375820000,"open":12186.343,"high":12190.568,"low":12184.413,"close":12190.538,"volume":2.759999990463257},{"timestamp":1742375880000,"open":12188.488,"high":12190.413,"low":12176.323,"close":12186.498,"volume":5.639999866485596},{"timestamp":1742375940000,"open":12184.488,"high":12188.498,"low":12180.423,"close":12180.423,"volume":5.519999980926514},{"timestamp":1742376000000,"open":12182.173,"high":12184.453,"low":12176.138,"close":12176.463,"volume":4.440000057220459},{"timestamp":1742376060000,"open":12180.213,"high":12182.508,"low":12178.223,"close":12180.483,"volume":2.4000000953674316},{"timestamp":1742376120000,"open":12180.233,"high":12184.598,"low":12176.113,"close":12178.558,"volume":3.7200000286102295},{"timestamp":1742376180000,"open":12176.443,"high":12180.398,"low":12176.253,"close":12180.373,"volume":2.2799999713897705},{"timestamp":1742376240000,"open":12178.583,"high":12184.583,"low":12168.323,"close":12184.583,"volume":3.4800000190734863},{"timestamp":1742376300000,"open":12182.523,"high":12186.328,"low":12180.248,"close":12186.328,"volume":3.5999999046325684},{"timestamp":1742376360000,"open":12186.238,"high":12186.538,"low":12168.363,"close":12186.163,"volume":2.1600000858306885},{"timestamp":1742376420000,"open":12184.103,"high":12186.353,"low":12182.143,"close":12184.353,"volume":3.5999999046325684},{"timestamp":1742376480000,"open":12182.388,"high":12184.578,"low":12180.108,"close":12184.343,"volume":4.320000171661377},{"timestamp":1742376540000,"open":12182.353,"high":12184.483,"low":12176.483,"close":12182.233,"volume":4.079999923706055},{"timestamp":1742376600000,"open":12180.098,"high":12184.433,"low":12180.098,"close":12182.533,"volume":2.2799999713897705},{"timestamp":1742376660000,"open":12182.283,"high":12186.568,"low":12176.203,"close":12184.333,"volume":2.640000104904175},{"timestamp":1742376720000,"open":12186.388,"high":12190.348,"low":12184.208,"close":12188.288,"volume":1.440000057220459},{"timestamp":1742376780000,"open":12190.463,"high":12190.558,"low":12188.153,"close":12190.338,"volume":4.679999828338623},{"timestamp":1742376840000,"open":12188.428,"high":12194.503,"low":12176.123,"close":12194.443,"volume":6.119999885559082},{"timestamp":1742376900000,"open":12192.473,"high":12196.423,"low":12192.258,"close":12194.333,"volume":0.8399999737739563},{"timestamp":1742376960000,"open":12194.193,"high":12196.183,"low":12176.503,"close":12194.278,"volume":3.9600000381469727},{"timestamp":1742377020000,"open":12192.483,"high":12192.483,"low":12180.288,"close":12192.308,"volume":1.9199999570846558},{"timestamp":1742377080000,"open":12194.183,"high":12194.598,"low":12190.423,"close":12194.598,"volume":2.640000104904175},{"timestamp":1742377140000,"open":12192.378,"high":12194.568,"low":12188.108,"close":12190.453,"volume":4.559999942779541},{"timestamp":1742377200000,"open":12192.303,"high":12194.373,"low":12190.308,"close":12192.353,"volume":1.7999999523162842},{"timestamp":1742377260000,"open":12192.578,"high":12194.338,"low":12190.453,"close":12190.563,"volume":0.47999998927116394},{"timestamp":1742377320000,"open":12192.358,"high":12196.393,"low":12190.123,"close":12196.218,"volume":3.7200000286102295},{"timestamp":1742377380000,"open":12194.203,"high":12194.468,"low":12190.203,"close":12192.453,"volume":1.440000057220459},{"timestamp":1742377440000,"open":12192.593,"high":12194.558,"low":12190.163,"close":12194.288,"volume":3.119999885559082},{"timestamp":1742377500000,"open":12192.293,"high":12198.483,"low":12192.293,"close":12198.328,"volume":2.759999990463257},{"timestamp":1742377560000,"open":12196.493,"high":12200.553,"low":12188.423,"close":12200.233,"volume":3.7200000286102295},{"timestamp":1742377620000,"open":12198.218,"high":12202.533,"low":12198.218,"close":12202.183,"volume":4.559999942779541},{"timestamp":1742377680000,"open":12202.433,"high":12210.513,"low":12200.223,"close":12204.468,"volume":4.920000076293945},{"timestamp":1742377740000,"open":12202.528,"high":12204.478,"low":12198.258,"close":12198.378,"volume":5.519999980926514},{"timestamp":1742377800000,"open":12198.483,"high":12198.483,"low":12186.253,"close":12194.293,"volume":5.159999847412109},{"timestamp":1742377860000,"open":12194.543,"high":12196.508,"low":12190.118,"close":12194.298,"volume":4.199999809265137},{"timestamp":1742377920000,"open":12192.548,"high":12200.428,"low":12192.163,"close":12198.423,"volume":5.159999847412109},{"timestamp":1742377980000,"open":12196.338,"high":12200.583,"low":12186.288,"close":12196.283,"volume":8.760000228881836},{"timestamp":1742378040000,"open":12194.408,"high":12196.518,"low":12190.103,"close":12194.208,"volume":6.239999771118164},{"timestamp":1742378100000,"open":12192.278,"high":12194.563,"low":12186.423,"close":12188.598,"volume":5.159999847412109},{"timestamp":1742378160000,"open":12186.593,"high":12194.448,"low":12186.593,"close":12192.488,"volume":4.320000171661377},{"timestamp":1742378220000,"open":12194.388,"high":12198.193,"low":12192.368,"close":12198.193,"volume":2.2799999713897705},{"timestamp":1742378280000,"open":12196.103,"high":12198.383,"low":12192.413,"close":12196.483,"volume":6},{"timestamp":1742378340000,"open":12194.468,"high":12198.363,"low":12194.128,"close":12196.203,"volume":4.199999809265137},{"timestamp":1742378400000,"open":12196.293,"high":12198.438,"low":12176.333,"close":12194.143,"volume":5.28000020980835},{"timestamp":1742378460000,"open":12194.103,"high":12194.558,"low":12192.353,"close":12194.193,"volume":0.6000000238418579},{"timestamp":1742378520000,"open":12192.388,"high":12196.573,"low":12192.283,"close":12196.468,"volume":2.880000114440918},{"timestamp":1742378580000,"open":12194.218,"high":12200.453,"low":12192.453,"close":12196.368,"volume":6.119999885559082},{"timestamp":1742378640000,"open":12196.448,"high":12200.208,"low":12194.133,"close":12198.313,"volume":2.880000114440918},{"timestamp":1742378700000,"open":12196.118,"high":12202.448,"low":12196.118,"close":12200.198,"volume":3.119999885559082},{"timestamp":1742378760000,"open":12200.133,"high":12202.588,"low":12188.153,"close":12200.208,"volume":6},{"timestamp":1742378820000,"open":12202.098,"high":12202.213,"low":12202.098,"close":12202.213,"volume":0.36000001430511475},{"timestamp":1742378880000,"open":12202.288,"high":12204.263,"low":12200.253,"close":12200.253,"volume":1.0800000429153442},{"timestamp":1742378940000,"open":12202.128,"high":12202.588,"low":12200.123,"close":12202.433,"volume":1.7999999523162842},{"timestamp":1742379000000,"open":12200.558,"high":12204.313,"low":12200.218,"close":12200.373,"volume":1.440000057220459},{"timestamp":1742379060000,"open":12202.518,"high":12204.553,"low":12200.103,"close":12202.333,"volume":2.2799999713897705},{"timestamp":1742379120000,"open":12204.568,"high":12206.548,"low":12202.183,"close":12206.158,"volume":4.079999923706055},{"timestamp":1742379180000,"open":12204.153,"high":12210.403,"low":12204.123,"close":12206.258,"volume":4.320000171661377},{"timestamp":1742379240000,"open":12206.358,"high":12210.568,"low":12198.208,"close":12210.493,"volume":3.8399999141693115},{"timestamp":1742379300000,"open":12212.403,"high":12212.403,"low":12208.213,"close":12208.213,"volume":0.7200000286102295},{"timestamp":1742379360000,"open":12208.463,"high":12208.463,"low":12206.113,"close":12208.203,"volume":1.0800000429153442},{"timestamp":1742379420000,"open":12206.453,"high":12212.478,"low":12206.183,"close":12210.473,"volume":3.359999895095825},{"timestamp":1742379480000,"open":12212.573,"high":12218.488,"low":12210.333,"close":12216.368,"volume":5.639999866485596},{"timestamp":1742379540000,"open":12218.218,"high":12222.253,"low":12216.183,"close":12222.253,"volume":3},{"timestamp":1742379600000,"open":12220.193,"high":12224.583,"low":12218.173,"close":12224.293,"volume":4.440000057220459},{"timestamp":1742379660000,"open":12222.508,"high":12224.418,"low":12218.103,"close":12220.508,"volume":5.28000020980835},{"timestamp":1742379720000,"open":12222.258,"high":12224.213,"low":12220.223,"close":12222.398,"volume":1.9199999570846558},{"timestamp":1742379780000,"open":12224.153,"high":12224.533,"low":12208.533,"close":12210.283,"volume":4.679999828338623},{"timestamp":1742379840000,"open":12220.373,"high":12222.553,"low":12216.278,"close":12222.488,"volume":2.880000114440918},{"timestamp":1742379900000,"open":12220.583,"high":12224.268,"low":12220.203,"close":12224.163,"volume":1.3200000524520874},{"timestamp":1742379960000,"open":12222.413,"high":12224.553,"low":12208.353,"close":12208.353,"volume":1.6799999475479126},{"timestamp":1742380020000,"open":12210.263,"high":12226.488,"low":12210.263,"close":12226.298,"volume":1.7999999523162842},{"timestamp":1742380080000,"open":12224.183,"high":12228.098,"low":12222.408,"close":12226.298,"volume":1.3200000524520874},{"timestamp":1742380140000,"open":12210.548,"high":12224.598,"low":12208.303,"close":12220.283,"volume":2.4000000953674316},{"timestamp":1742380200000,"open":12222.478,"high":12224.363,"low":12218.098,"close":12224.363,"volume":4.800000190734863},{"timestamp":1742380260000,"open":12210.558,"high":12222.548,"low":12208.153,"close":12220.433,"volume":4.800000190734863},{"timestamp":1742380320000,"open":12220.558,"high":12220.568,"low":12216.148,"close":12220.113,"volume":5.880000114440918},{"timestamp":1742380380000,"open":12218.308,"high":12220.593,"low":12216.243,"close":12218.513,"volume":5.039999961853027},{"timestamp":1742380440000,"open":12216.533,"high":12218.528,"low":12214.188,"close":12218.333,"volume":4.559999942779541},{"timestamp":1742380500000,"open":12216.363,"high":12218.583,"low":12216.128,"close":12216.338,"volume":3.5999999046325684},{"timestamp":1742380560000,"open":12216.253,"high":12218.568,"low":12214.138,"close":12216.303,"volume":5.639999866485596},{"timestamp":1742380620000,"open":12214.378,"high":12216.598,"low":12212.233,"close":12216.378,"volume":3.119999885559082},{"timestamp":1742380680000,"open":12214.368,"high":12218.428,"low":12206.258,"close":12218.323,"volume":3},{"timestamp":1742380740000,"open":12218.543,"high":12220.438,"low":12216.143,"close":12220.233,"volume":5.28000020980835},{"timestamp":1742380800000,"open":12218.288,"high":12222.473,"low":12218.288,"close":12222.288,"volume":0.8399999737739563},{"timestamp":1742380860000,"open":12224.393,"high":12224.418,"low":12222.143,"close":12222.353,"volume":1.3200000524520874},{"timestamp":1742380920000,"open":12224.323,"high":12226.373,"low":12220.133,"close":12224.223,"volume":3.4800000190734863},{"timestamp":1742380980000,"open":12222.428,"high":12226.273,"low":12220.213,"close":12220.333,"volume":4.679999828338623},{"timestamp":1742381040000,"open":12222.458,"high":12224.438,"low":12220.138,"close":12224.258,"volume":5.519999980926514},{"timestamp":1742381100000,"open":12222.393,"high":12226.428,"low":12206.238,"close":12224.443,"volume":1.7999999523162842},{"timestamp":1742381160000,"open":12222.393,"high":12224.578,"low":12220.223,"close":12220.388,"volume":2.1600000858306885},{"timestamp":1742381220000,"open":12220.213,"high":12222.358,"low":12218.108,"close":12222.358,"volume":1.440000057220459},{"timestamp":1742381280000,"open":12220.558,"high":12222.563,"low":12216.248,"close":12220.168,"volume":3.7200000286102295},{"timestamp":1742381340000,"open":12218.208,"high":12220.593,"low":12216.113,"close":12218.333,"volume":3.5999999046325684},{"timestamp":1742381400000,"open":12216.258,"high":12218.468,"low":12214.253,"close":12214.338,"volume":5.639999866485596},{"timestamp":1742381460000,"open":12212.208,"high":12214.573,"low":12212.143,"close":12214.228,"volume":3.7200000286102295},{"timestamp":1742381520000,"open":12212.478,"high":12214.118,"low":12210.258,"close":12212.538,"volume":1.440000057220459},{"timestamp":1742381580000,"open":12208.528,"high":12208.528,"low":12206.268,"close":12206.268,"volume":1.2000000476837158},{"timestamp":1742381700000,"open":12206.148,"high":12208.428,"low":12198.313,"close":12204.183,"volume":1.559999942779541},{"timestamp":1742381760000,"open":12208.373,"high":12208.423,"low":12204.098,"close":12204.518,"volume":4.920000076293945},{"timestamp":1742381820000,"open":12204.268,"high":12206.518,"low":12204.128,"close":12206.398,"volume":3.240000009536743},{"timestamp":1742381880000,"open":12206.513,"high":12210.473,"low":12204.248,"close":12208.238,"volume":4.079999923706055},{"timestamp":1742381940000,"open":12210.478,"high":12214.578,"low":12210.178,"close":12210.403,"volume":2.759999990463257},{"timestamp":1742382000000,"open":12210.383,"high":12214.593,"low":12208.218,"close":12212.533,"volume":2.880000114440918},{"timestamp":1742382060000,"open":12214.358,"high":12216.548,"low":12210.518,"close":12214.428,"volume":2.640000104904175},{"timestamp":1742382120000,"open":12212.178,"high":12216.303,"low":12210.428,"close":12214.213,"volume":3.4800000190734863},{"timestamp":1742382180000,"open":12212.353,"high":12214.473,"low":12210.298,"close":12210.373,"volume":3.240000009536743},{"timestamp":1742382240000,"open":12212.528,"high":12214.523,"low":12210.153,"close":12214.448,"volume":8.279999732971191},{"timestamp":1742382300000,"open":12212.443,"high":12218.448,"low":12212.278,"close":12212.278,"volume":3.359999895095825},{"timestamp":1742382360000,"open":12214.178,"high":12218.303,"low":12212.253,"close":12218.303,"volume":4.079999923706055},{"timestamp":1742382420000,"open":12216.493,"high":12218.503,"low":12214.378,"close":12216.288,"volume":3.4800000190734863},{"timestamp":1742382480000,"open":12218.223,"high":12220.593,"low":12216.203,"close":12218.298,"volume":6.239999771118164},{"timestamp":1742382540000,"open":12216.308,"high":12220.508,"low":12214.568,"close":12214.568,"volume":3},{"timestamp":1742382600000,"open":12216.523,"high":12218.578,"low":12214.228,"close":12218.268,"volume":2.4000000953674316},{"timestamp":1742382660000,"open":12218.458,"high":12222.503,"low":12218.123,"close":12220.243,"volume":2.4000000953674316},{"timestamp":1742382720000,"open":12222.158,"high":12224.173,"low":12220.283,"close":12224.173,"volume":3.359999895095825},{"timestamp":1742382780000,"open":12222.158,"high":12226.498,"low":12222.143,"close":12222.153,"volume":6.71999979019165},{"timestamp":1742382840000,"open":12224.403,"high":12226.588,"low":12222.203,"close":12222.448,"volume":6},{"timestamp":1742382900000,"open":12224.398,"high":12224.398,"low":12212.103,"close":12218.273,"volume":4.559999942779541},{"timestamp":1742382960000,"open":12220.523,"high":12222.513,"low":12218.208,"close":12218.208,"volume":2.640000104904175},{"timestamp":1742383020000,"open":12218.103,"high":12220.578,"low":12218.103,"close":12220.283,"volume":1.7999999523162842},{"timestamp":1742383080000,"open":12218.293,"high":12220.598,"low":12218.178,"close":12220.263,"volume":3},{"timestamp":1742383140000,"open":12222.513,"high":12224.563,"low":12220.263,"close":12222.263,"volume":2.1600000858306885},{"timestamp":1742383200000,"open":12222.468,"high":12224.518,"low":12220.158,"close":12222.328,"volume":7.320000171661377},{"timestamp":1742383260000,"open":12220.128,"high":12222.523,"low":12218.128,"close":12218.128,"volume":4.199999809265137},{"timestamp":1742383320000,"open":12220.378,"high":12220.598,"low":12218.153,"close":12220.408,"volume":1.9199999570846558},{"timestamp":1742383380000,"open":12218.203,"high":12222.453,"low":12218.113,"close":12222.453,"volume":4.679999828338623},{"timestamp":1742383440000,"open":12220.563,"high":12220.563,"low":12218.243,"close":12218.273,"volume":2.4000000953674316},{"timestamp":1742383500000,"open":12220.263,"high":12222.508,"low":12218.308,"close":12220.208,"volume":2.4000000953674316},{"timestamp":1742383560000,"open":12220.458,"high":12222.533,"low":12218.118,"close":12220.163,"volume":5.159999847412109},{"timestamp":1742383620000,"open":12218.148,"high":12220.483,"low":12218.148,"close":12218.173,"volume":2.2799999713897705},{"timestamp":1742383680000,"open":12220.343,"high":12220.508,"low":12216.443,"close":12216.498,"volume":3},{"timestamp":1742383740000,"open":12214.248,"high":12216.493,"low":12214.248,"close":12216.338,"volume":1.0800000429153442},{"timestamp":1742383800000,"open":12214.453,"high":12216.593,"low":12212.228,"close":12216.553,"volume":5.159999847412109},{"timestamp":1742383860000,"open":12214.303,"high":12216.598,"low":12212.238,"close":12214.298,"volume":3.119999885559082},{"timestamp":1742383920000,"open":12212.273,"high":12212.598,"low":12208.178,"close":12210.303,"volume":1.7999999523162842},{"timestamp":1742383980000,"open":12208.533,"high":12212.573,"low":12208.533,"close":12210.408,"volume":1.559999942779541},{"timestamp":1742384040000,"open":12212.158,"high":12214.533,"low":12210.133,"close":12212.433,"volume":4.440000057220459},{"timestamp":1742384100000,"open":12210.183,"high":12212.508,"low":12208.193,"close":12212.188,"volume":4.199999809265137},{"timestamp":1742384160000,"open":12210.348,"high":12212.503,"low":12210.163,"close":12210.163,"volume":3.4800000190734863},{"timestamp":1742384220000,"open":12210.413,"high":12212.428,"low":12202.308,"close":12212.413,"volume":3.240000009536743},{"timestamp":1742384280000,"open":12214.233,"high":12216.468,"low":12212.153,"close":12216.463,"volume":2.880000114440918},{"timestamp":1742384340000,"open":12204.213,"high":12218.268,"low":12202.308,"close":12216.468,"volume":3},{"timestamp":1742384400000,"open":12214.248,"high":12216.383,"low":12214.223,"close":12216.383,"volume":0.47999998927116394},{"timestamp":1742384460000,"open":12214.368,"high":12218.598,"low":12214.143,"close":12216.308,"volume":3.119999885559082},{"timestamp":1742384520000,"open":12218.293,"high":12220.518,"low":12214.208,"close":12218.138,"volume":4.440000057220459},{"timestamp":1742384580000,"open":12218.388,"high":12218.548,"low":12208.123,"close":12212.108,"volume":4.199999809265137},{"timestamp":1742384640000,"open":12210.228,"high":12210.228,"low":12200.108,"close":12200.188,"volume":3.8399999141693115},{"timestamp":1742384700000,"open":12202.278,"high":12202.583,"low":12198.308,"close":12202.578,"volume":2.759999990463257},{"timestamp":1742384760000,"open":12200.518,"high":12202.598,"low":12200.148,"close":12200.348,"volume":2.880000114440918},{"timestamp":1742384820000,"open":12202.323,"high":12204.528,"low":12200.188,"close":12202.143,"volume":2.759999990463257},{"timestamp":1742384880000,"open":12202.233,"high":12204.518,"low":12200.163,"close":12204.378,"volume":3.119999885559082},{"timestamp":1742384940000,"open":12202.318,"high":12204.573,"low":12200.403,"close":12202.503,"volume":2.640000104904175},{"timestamp":1742385000000,"open":12200.253,"high":12206.318,"low":12192.133,"close":12200.218,"volume":4.320000171661377},{"timestamp":1742385060000,"open":12202.403,"high":12204.533,"low":12200.208,"close":12202.453,"volume":3.119999885559082},{"timestamp":1742385120000,"open":12202.498,"high":12204.268,"low":12200.158,"close":12202.268,"volume":3.4800000190734863},{"timestamp":1742385180000,"open":12202.278,"high":12204.483,"low":12198.238,"close":12200.163,"volume":3.4800000190734863},{"timestamp":1742385240000,"open":12198.258,"high":12200.478,"low":12198.258,"close":12200.288,"volume":0.7200000286102295},{"timestamp":1742385300000,"open":12198.328,"high":12202.343,"low":12190.488,"close":12198.433,"volume":2.2799999713897705},{"timestamp":1742385360000,"open":12200.563,"high":12200.563,"low":12190.148,"close":12198.568,"volume":3},{"timestamp":1742385420000,"open":12200.563,"high":12202.473,"low":12198.228,"close":12202.273,"volume":2.880000114440918},{"timestamp":1742385480000,"open":12200.523,"high":12204.388,"low":12190.138,"close":12202.253,"volume":4.920000076293945},{"timestamp":1742385540000,"open":12200.498,"high":12204.403,"low":12192.503,"close":12202.403,"volume":3.8399999141693115},{"timestamp":1742385600000,"open":12202.483,"high":12204.468,"low":12192.453,"close":12200.233,"volume":3},{"timestamp":1742385660000,"open":12200.193,"high":12202.513,"low":12192.153,"close":12198.443,"volume":6.480000019073486},{"timestamp":1742385720000,"open":12200.343,"high":12200.528,"low":12192.258,"close":12198.443,"volume":6},{"timestamp":1742385780000,"open":12196.558,"high":12204.428,"low":12196.558,"close":12202.273,"volume":6.599999904632568},{"timestamp":1742385840000,"open":12202.438,"high":12204.593,"low":12200.103,"close":12204.238,"volume":6.119999885559082},{"timestamp":1742385900000,"open":12202.238,"high":12204.203,"low":12198.128,"close":12200.448,"volume":5.639999866485596},{"timestamp":1742385960000,"open":12202.198,"high":12204.288,"low":12200.188,"close":12200.438,"volume":4.559999942779541},{"timestamp":1742386020000,"open":12202.188,"high":12202.453,"low":12200.203,"close":12200.273,"volume":1.440000057220459},{"timestamp":1742386080000,"open":12200.218,"high":12204.523,"low":12200.128,"close":12202.493,"volume":6.239999771118164},{"timestamp":1742386140000,"open":12202.363,"high":12204.373,"low":12200.118,"close":12202.218,"volume":3.119999885559082},{"timestamp":1742386200000,"open":12202.428,"high":12206.383,"low":12200.268,"close":12202.518,"volume":4.199999809265137},{"timestamp":1742386260000,"open":12200.268,"high":12204.578,"low":12192.363,"close":12202.328,"volume":5.039999961853027},{"timestamp":1742386320000,"open":12202.288,"high":12204.553,"low":12192.313,"close":12204.553,"volume":1.2000000476837158},{"timestamp":1742386380000,"open":12202.358,"high":12204.523,"low":12202.163,"close":12202.493,"volume":3.119999885559082},{"timestamp":1742386440000,"open":12204.393,"high":12204.573,"low":12200.143,"close":12202.253,"volume":4.079999923706055},{"timestamp":1742386500000,"open":12202.363,"high":12204.493,"low":12200.428,"close":12202.178,"volume":2.1600000858306885},{"timestamp":1742386560000,"open":12202.428,"high":12202.588,"low":12200.168,"close":12200.338,"volume":1.9199999570846558},{"timestamp":1742386620000,"open":12202.413,"high":12204.498,"low":12200.128,"close":12200.278,"volume":4.199999809265137},{"timestamp":1742386680000,"open":12202.328,"high":12202.568,"low":12192.533,"close":12192.533,"volume":1.9199999570846558},{"timestamp":1742386740000,"open":12194.343,"high":12202.408,"low":12194.343,"close":12200.468,"volume":6.239999771118164},{"timestamp":1742386800000,"open":12200.348,"high":12202.523,"low":12198.158,"close":12200.343,"volume":4.079999923706055},{"timestamp":1742386860000,"open":12198.323,"high":12202.598,"low":12198.203,"close":12200.333,"volume":1.7999999523162842},{"timestamp":1742386920000,"open":12200.583,"high":12204.363,"low":12200.208,"close":12202.298,"volume":2.1600000858306885},{"timestamp":1742386980000,"open":12202.448,"high":12204.533,"low":12192.158,"close":12202.373,"volume":3.359999895095825},{"timestamp":1742387040000,"open":12200.318,"high":12204.483,"low":12200.233,"close":12204.393,"volume":1.9199999570846558},{"timestamp":1742387100000,"open":12202.233,"high":12206.503,"low":12192.163,"close":12204.133,"volume":2.4000000953674316},{"timestamp":1742387160000,"open":12204.103,"high":12206.543,"low":12202.103,"close":12204.458,"volume":4.320000171661377},{"timestamp":1742387220000,"open":12206.583,"high":12206.583,"low":12204.123,"close":12206.308,"volume":7.079999923706055},{"timestamp":1742387280000,"open":12204.428,"high":12206.463,"low":12202.178,"close":12202.298,"volume":3.5999999046325684},{"timestamp":1742387340000,"open":12202.168,"high":12204.558,"low":12200.183,"close":12202.238,"volume":1.440000057220459},{"timestamp":1742387400000,"open":12200.408,"high":12204.558,"low":12198.343,"close":12198.343,"volume":6},{"timestamp":1742387460000,"open":12200.518,"high":12202.573,"low":12198.163,"close":12200.238,"volume":3.4800000190734863},{"timestamp":1742387520000,"open":12200.148,"high":12202.488,"low":12198.213,"close":12200.323,"volume":6.480000019073486},{"timestamp":1742387580000,"open":12202.233,"high":12204.453,"low":12194.498,"close":12204.248,"volume":4.800000190734863},{"timestamp":1742387640000,"open":12202.413,"high":12204.553,"low":12200.183,"close":12202.458,"volume":4.559999942779541},{"timestamp":1742387700000,"open":12204.293,"high":12206.488,"low":12202.183,"close":12204.108,"volume":3.240000009536743},{"timestamp":1742387760000,"open":12204.223,"high":12204.558,"low":12200.163,"close":12202.143,"volume":5.880000114440918},{"timestamp":1742387820000,"open":12200.303,"high":12202.573,"low":12192.298,"close":12200.508,"volume":7.440000057220459},{"timestamp":1742387880000,"open":12202.258,"high":12206.388,"low":12200.188,"close":12202.388,"volume":5.039999961853027},{"timestamp":1742387940000,"open":12204.303,"high":12204.538,"low":12200.288,"close":12204.538,"volume":1.7999999523162842},{"timestamp":1742388000000,"open":12202.288,"high":12208.428,"low":12202.188,"close":12206.433,"volume":4.920000076293945},{"timestamp":1742388060000,"open":12204.183,"high":12210.413,"low":12204.183,"close":12210.113,"volume":4.800000190734863},{"timestamp":1742388120000,"open":12212.363,"high":12214.383,"low":12208.508,"close":12214.323,"volume":1.6799999475479126},{"timestamp":1742388180000,"open":12212.473,"high":12214.453,"low":12212.098,"close":12214.303,"volume":2.640000104904175},{"timestamp":1742388240000,"open":12216.173,"high":12218.283,"low":12212.103,"close":12216.373,"volume":6.360000133514404},{"timestamp":1742388300000,"open":12216.228,"high":12220.218,"low":12214.403,"close":12216.193,"volume":2.5199999809265137},{"timestamp":1742388360000,"open":12218.443,"high":12220.448,"low":12216.158,"close":12216.528,"volume":5.519999980926514},{"timestamp":1742388420000,"open":12218.298,"high":12220.563,"low":12202.133,"close":12218.358,"volume":4.079999923706055},{"timestamp":1742388480000,"open":12218.418,"high":12222.173,"low":12216.178,"close":12218.363,"volume":2.1600000858306885},{"timestamp":1742388540000,"open":12218.248,"high":12220.508,"low":12218.178,"close":12218.398,"volume":2.4000000953674316},{"timestamp":1742388600000,"open":12220.588,"high":12226.468,"low":12218.218,"close":12224.368,"volume":3.7200000286102295},{"timestamp":1742388660000,"open":12224.228,"high":12224.528,"low":12222.143,"close":12222.253,"volume":2.4000000953674316},{"timestamp":1742388720000,"open":12226.398,"high":12226.578,"low":12222.538,"close":12224.343,"volume":1.7999999523162842},{"timestamp":1742388780000,"open":12226.593,"high":12230.563,"low":12222.148,"close":12230.563,"volume":4.320000171661377},{"timestamp":1742388840000,"open":12228.313,"high":12230.433,"low":12228.188,"close":12228.578,"volume":1.2000000476837158},{"timestamp":1742388900000,"open":12230.503,"high":12230.503,"low":12220.533,"close":12226.293,"volume":5.400000095367432},{"timestamp":1742388960000,"open":12220.428,"high":12226.518,"low":12220.123,"close":12224.383,"volume":5.159999847412109},{"timestamp":1742389020000,"open":12222.313,"high":12226.583,"low":12222.153,"close":12224.343,"volume":7.800000190734863},{"timestamp":1742389080000,"open":12222.103,"high":12228.498,"low":12222.103,"close":12228.313,"volume":7.920000076293945},{"timestamp":1742389140000,"open":12228.468,"high":12230.428,"low":12226.178,"close":12228.268,"volume":1.3200000524520874},{"timestamp":1742389200000,"open":12230.428,"high":12232.598,"low":12228.103,"close":12232.598,"volume":6.480000019073486},{"timestamp":1742389260000,"open":12230.538,"high":12230.538,"low":12226.158,"close":12230.248,"volume":5.760000228881836},{"timestamp":1742389320000,"open":12228.498,"high":12234.483,"low":12220.218,"close":12232.368,"volume":5.28000020980835},{"timestamp":1742389380000,"open":12232.313,"high":12234.538,"low":12228.283,"close":12230.273,"volume":5.400000095367432},{"timestamp":1742389440000,"open":12228.508,"high":12232.158,"low":12228.123,"close":12230.278,"volume":4.559999942779541},{"timestamp":1742389500000,"open":12230.483,"high":12232.543,"low":12228.183,"close":12230.478,"volume":4.079999923706055},{"timestamp":1742389560000,"open":12230.263,"high":12232.318,"low":12222.158,"close":12230.378,"volume":5.519999980926514},{"timestamp":1742389620000,"open":12230.303,"high":12234.358,"low":12228.218,"close":12230.123,"volume":2.2799999713897705},{"timestamp":1742389680000,"open":12232.323,"high":12232.458,"low":12228.118,"close":12228.288,"volume":4.199999809265137},{"timestamp":1742389740000,"open":12230.173,"high":12232.508,"low":12228.308,"close":12230.343,"volume":3.5999999046325684},{"timestamp":1742389800000,"open":12232.193,"high":12236.358,"low":12230.163,"close":12234.588,"volume":5.28000020980835},{"timestamp":1742389860000,"open":12234.338,"high":12236.463,"low":12228.238,"close":12230.383,"volume":4.679999828338623},{"timestamp":1742389920000,"open":12228.253,"high":12232.563,"low":12228.148,"close":12230.208,"volume":4.920000076293945},{"timestamp":1742389980000,"open":12228.188,"high":12230.513,"low":12222.133,"close":12222.288,"volume":4.079999923706055},{"timestamp":1742390040000,"open":12220.538,"high":12222.498,"low":12216.118,"close":12218.188,"volume":4.199999809265137},{"timestamp":1742390100000,"open":12216.318,"high":12220.318,"low":12214.358,"close":12218.383,"volume":3.4800000190734863},{"timestamp":1742390160000,"open":12218.233,"high":12220.573,"low":12212.203,"close":12212.203,"volume":4.320000171661377},{"timestamp":1742390220000,"open":12210.233,"high":12220.553,"low":12210.233,"close":12216.108,"volume":4.440000057220459},{"timestamp":1742390280000,"open":12214.358,"high":12216.123,"low":12208.163,"close":12208.163,"volume":5.28000020980835},{"timestamp":1742390340000,"open":12210.413,"high":12212.563,"low":12208.333,"close":12212.438,"volume":5.159999847412109},{"timestamp":1742390400000,"open":12210.598,"high":12214.488,"low":12210.183,"close":12210.228,"volume":2.880000114440918},{"timestamp":1742390460000,"open":12212.478,"high":12214.268,"low":12210.193,"close":12212.358,"volume":2.640000104904175},{"timestamp":1742390520000,"open":12210.403,"high":12216.538,"low":12210.203,"close":12214.278,"volume":6.360000133514404},{"timestamp":1742390580000,"open":12216.233,"high":12216.563,"low":12212.158,"close":12216.133,"volume":3.8399999141693115},{"timestamp":1742390640000,"open":12214.383,"high":12218.213,"low":12214.113,"close":12216.243,"volume":3.359999895095825},{"timestamp":1742390700000,"open":12214.278,"high":12220.523,"low":12214.188,"close":12218.333,"volume":3.8399999141693115},{"timestamp":1742390760000,"open":12216.283,"high":12220.273,"low":12202.198,"close":12218.248,"volume":2.4000000953674316},{"timestamp":1742390820000,"open":12216.448,"high":12220.563,"low":12216.128,"close":12218.543,"volume":5.159999847412109},{"timestamp":1742390880000,"open":12216.493,"high":12220.468,"low":12216.493,"close":12218.323,"volume":4.199999809265137},{"timestamp":1742390940000,"open":12220.468,"high":12220.513,"low":12216.443,"close":12216.443,"volume":1.440000057220459},{"timestamp":1742391000000,"open":12212.553,"high":12216.478,"low":12198.393,"close":12210.273,"volume":7.800000190734863},{"timestamp":1742391060000,"open":12212.253,"high":12214.453,"low":12200.153,"close":12212.248,"volume":5.639999866485596},{"timestamp":1742391120000,"open":12202.158,"high":12212.458,"low":12202.158,"close":12210.208,"volume":3.5999999046325684},{"timestamp":1742391180000,"open":12210.448,"high":12218.273,"low":12208.198,"close":12218.273,"volume":3.4800000190734863},{"timestamp":1742391240000,"open":12202.443,"high":12218.428,"low":12200.193,"close":12202.333,"volume":3},{"timestamp":1742391300000,"open":12204.183,"high":12208.398,"low":12202.373,"close":12206.173,"volume":1.3200000524520874},{"timestamp":1742391360000,"open":12208.363,"high":12210.178,"low":12206.163,"close":12208.413,"volume":2.0399999618530273},{"timestamp":1742391420000,"open":12210.548,"high":12210.548,"low":12202.468,"close":12208.513,"volume":5.28000020980835},{"timestamp":1742391480000,"open":12210.263,"high":12210.263,"low":12204.513,"close":12208.413,"volume":3.4800000190734863},{"timestamp":1742391540000,"open":12208.323,"high":12212.393,"low":12206.113,"close":12212.388,"volume":3},{"timestamp":1742391600000,"open":12212.473,"high":12214.323,"low":12200.423,"close":12204.323,"volume":3.7200000286102295},{"timestamp":1742391660000,"open":12202.263,"high":12210.568,"low":12202.263,"close":12206.498,"volume":3.240000009536743},{"timestamp":1742391720000,"open":12208.248,"high":12210.453,"low":12206.173,"close":12210.203,"volume":2.0399999618530273},{"timestamp":1742391780000,"open":12208.448,"high":12214.318,"low":12200.143,"close":12212.308,"volume":6.119999885559082},{"timestamp":1742391840000,"open":12210.548,"high":12212.473,"low":12200.163,"close":12208.303,"volume":4.920000076293945},{"timestamp":1742391900000,"open":12208.293,"high":12212.193,"low":12208.243,"close":12210.363,"volume":0.8399999737739563},{"timestamp":1742391960000,"open":12210.583,"high":12212.338,"low":12200.238,"close":12208.293,"volume":2.759999990463257},{"timestamp":1742392020000,"open":12208.388,"high":12212.478,"low":12206.133,"close":12210.498,"volume":4.199999809265137},{"timestamp":1742392080000,"open":12210.543,"high":12212.518,"low":12198.458,"close":12212.298,"volume":1.9199999570846558},{"timestamp":1742392140000,"open":12212.518,"high":12214.348,"low":12208.103,"close":12210.188,"volume":3.240000009536743},{"timestamp":1742392200000,"open":12202.438,"high":12210.388,"low":12200.283,"close":12206.588,"volume":3.7200000286102295},{"timestamp":1742392260000,"open":12206.338,"high":12208.528,"low":12200.163,"close":12200.278,"volume":1.7999999523162842},{"timestamp":1742392320000,"open":12208.373,"high":12210.173,"low":12200.133,"close":12208.403,"volume":3.8399999141693115},{"timestamp":1742392380000,"open":12208.238,"high":12212.248,"low":12206.098,"close":12212.248,"volume":5.159999847412109},{"timestamp":1742392440000,"open":12212.108,"high":12212.588,"low":12210.098,"close":12212.558,"volume":2.4000000953674316},{"timestamp":1742392500000,"open":12212.518,"high":12214.533,"low":12202.243,"close":12210.458,"volume":4.440000057220459},{"timestamp":1742392560000,"open":12212.208,"high":12214.463,"low":12210.103,"close":12212.428,"volume":2.4000000953674316},{"timestamp":1742392620000,"open":12214.288,"high":12216.423,"low":12210.138,"close":12212.263,"volume":6.71999979019165},{"timestamp":1742392680000,"open":12212.323,"high":12214.278,"low":12210.173,"close":12212.378,"volume":4.199999809265137},{"timestamp":1742392740000,"open":12210.398,"high":12212.323,"low":12200.123,"close":12208.158,"volume":3.9600000381469727},{"timestamp":1742392800000,"open":12204.218,"high":12210.258,"low":12202.413,"close":12210.258,"volume":3},{"timestamp":1742392860000,"open":12208.363,"high":12210.593,"low":12208.098,"close":12208.438,"volume":4.800000190734863},{"timestamp":1742392920000,"open":12208.323,"high":12212.543,"low":12208.098,"close":12210.428,"volume":3.119999885559082},{"timestamp":1742392980000,"open":12208.178,"high":12214.488,"low":12208.178,"close":12210.383,"volume":4.800000190734863},{"timestamp":1742393040000,"open":12210.503,"high":12218.508,"low":12210.103,"close":12216.408,"volume":5.159999847412109},{"timestamp":1742393100000,"open":12214.173,"high":12224.483,"low":12212.393,"close":12222.513,"volume":3.240000009536743},{"timestamp":1742393160000,"open":12214.443,"high":12224.528,"low":12212.343,"close":12222.303,"volume":3},{"timestamp":1742393220000,"open":12222.403,"high":12222.403,"low":12212.223,"close":12220.463,"volume":1.9199999570846558},{"timestamp":1742393280000,"open":12218.223,"high":12220.268,"low":12214.113,"close":12216.203,"volume":2.1600000858306885},{"timestamp":1742393340000,"open":12218.338,"high":12218.558,"low":12216.148,"close":12218.208,"volume":1.9199999570846558},{"timestamp":1742393400000,"open":12218.218,"high":12218.568,"low":12212.333,"close":12212.363,"volume":2.1600000858306885},{"timestamp":1742393460000,"open":12210.418,"high":12212.168,"low":12202.198,"close":12208.128,"volume":3.7200000286102295},{"timestamp":1742393520000,"open":12210.268,"high":12210.573,"low":12206.578,"close":12206.578,"volume":1.6799999475479126},{"timestamp":1742393580000,"open":12204.338,"high":12210.333,"low":12204.338,"close":12208.118,"volume":2.1600000858306885},{"timestamp":1742393640000,"open":12208.368,"high":12210.488,"low":12200.318,"close":12210.128,"volume":2.5199999809265137},{"timestamp":1742393700000,"open":12208.378,"high":12212.553,"low":12208.283,"close":12210.203,"volume":5.159999847412109},{"timestamp":1742393760000,"open":12212.453,"high":12212.553,"low":12208.103,"close":12210.493,"volume":4.679999828338623},{"timestamp":1742393820000,"open":12210.243,"high":12212.563,"low":12208.098,"close":12208.328,"volume":4.199999809265137},{"timestamp":1742393880000,"open":12208.378,"high":12214.498,"low":12206.118,"close":12212.128,"volume":4.920000076293945},{"timestamp":1742393940000,"open":12212.193,"high":12218.398,"low":12202.118,"close":12216.548,"volume":3.8399999141693115},{"timestamp":1742394000000,"open":12218.368,"high":12218.563,"low":12216.243,"close":12216.378,"volume":3.5999999046325684},{"timestamp":1742394060000,"open":12214.193,"high":12216.508,"low":12214.183,"close":12214.308,"volume":2.5199999809265137},{"timestamp":1742394120000,"open":12214.403,"high":12216.553,"low":12202.543,"close":12214.413,"volume":3},{"timestamp":1742394180000,"open":12216.163,"high":12218.413,"low":12214.278,"close":12216.508,"volume":0.6000000238418579},{"timestamp":1742394240000,"open":12218.258,"high":12220.518,"low":12216.113,"close":12220.518,"volume":1.440000057220459},{"timestamp":1742394300000,"open":12222.598,"high":12224.293,"low":12210.293,"close":12220.403,"volume":4.199999809265137},{"timestamp":1742394360000,"open":12220.433,"high":12224.438,"low":12212.358,"close":12222.293,"volume":5.400000095367432},{"timestamp":1742394420000,"open":12220.543,"high":12222.448,"low":12214.328,"close":12214.328,"volume":0.9599999785423279},{"timestamp":1742394480000,"open":12220.483,"high":12222.488,"low":12212.403,"close":12220.383,"volume":5.039999961853027},{"timestamp":1742394540000,"open":12220.598,"high":12224.543,"low":12210.188,"close":12222.363,"volume":3.5999999046325684},{"timestamp":1742394600000,"open":12220.438,"high":12230.553,"low":12216.158,"close":12230.553,"volume":4.559999942779541},{"timestamp":1742394660000,"open":12226.483,"high":12230.558,"low":12226.143,"close":12228.358,"volume":3.9600000381469727},{"timestamp":1742394720000,"open":12226.328,"high":12228.433,"low":12222.203,"close":12224.263,"volume":4.079999923706055},{"timestamp":1742394780000,"open":12222.128,"high":12224.533,"low":12216.348,"close":12218.368,"volume":4.320000171661377},{"timestamp":1742394840000,"open":12218.148,"high":12220.518,"low":12216.103,"close":12220.363,"volume":3.7200000286102295},{"timestamp":1742394900000,"open":12218.218,"high":12222.543,"low":12218.218,"close":12218.398,"volume":3.5999999046325684},{"timestamp":1742394960000,"open":12220.463,"high":12226.398,"low":12212.493,"close":12226.398,"volume":4.440000057220459},{"timestamp":1742395020000,"open":12224.408,"high":12226.378,"low":12212.348,"close":12222.298,"volume":5.039999961853027},{"timestamp":1742395080000,"open":12222.388,"high":12226.483,"low":12220.508,"close":12226.483,"volume":3.8399999141693115},{"timestamp":1742395140000,"open":12224.233,"high":12226.393,"low":12220.388,"close":12224.513,"volume":2.640000104904175},{"timestamp":1742395200000,"open":12226.598,"high":12230.498,"low":12226.123,"close":12228.203,"volume":6.71999979019165},{"timestamp":1742395260000,"open":12228.108,"high":12228.333,"low":12220.408,"close":12224.598,"volume":2.759999990463257},{"timestamp":1742395320000,"open":12222.493,"high":12224.558,"low":12212.143,"close":12224.293,"volume":2.2799999713897705},{"timestamp":1742395380000,"open":12222.418,"high":12224.563,"low":12220.133,"close":12224.128,"volume":3.5999999046325684},{"timestamp":1742395440000,"open":12222.168,"high":12224.528,"low":12222.118,"close":12222.478,"volume":2.640000104904175},{"timestamp":1742395500000,"open":12224.488,"high":12226.538,"low":12222.123,"close":12226.133,"volume":5.400000095367432},{"timestamp":1742395560000,"open":12224.168,"high":12226.388,"low":12212.478,"close":12222.228,"volume":5.159999847412109},{"timestamp":1742395620000,"open":12222.248,"high":12226.443,"low":12218.223,"close":12220.458,"volume":5.039999961853027},{"timestamp":1742395680000,"open":12220.563,"high":12224.513,"low":12220.128,"close":12222.223,"volume":4.800000190734863},{"timestamp":1742395740000,"open":12224.353,"high":12224.478,"low":12210.303,"close":12224.173,"volume":2.4000000953674316},{"timestamp":1742395800000,"open":12222.408,"high":12228.573,"low":12220.338,"close":12228.573,"volume":5.28000020980835},{"timestamp":1742395860000,"open":12226.323,"high":12228.533,"low":12222.168,"close":12226.558,"volume":2.759999990463257},{"timestamp":1742395920000,"open":12228.308,"high":12232.383,"low":12226.143,"close":12230.438,"volume":3.7200000286102295},{"timestamp":1742395980000,"open":12228.228,"high":12232.323,"low":12222.243,"close":12228.533,"volume":7.199999809265137},{"timestamp":1742396040000,"open":12222.283,"high":12230.543,"low":12220.533,"close":12230.543,"volume":7.440000057220459},{"timestamp":1742396100000,"open":12228.588,"high":12230.568,"low":12222.228,"close":12228.293,"volume":5.880000114440918},{"timestamp":1742396160000,"open":12226.398,"high":12228.593,"low":12224.173,"close":12224.423,"volume":3.8399999141693115},{"timestamp":1742396220000,"open":12226.543,"high":12228.483,"low":12222.173,"close":12228.483,"volume":3.4800000190734863},{"timestamp":1742396280000,"open":12226.398,"high":12228.593,"low":12224.128,"close":12224.513,"volume":9},{"timestamp":1742396340000,"open":12222.403,"high":12226.543,"low":12218.173,"close":12220.333,"volume":5.639999866485596},{"timestamp":1742396400000,"open":12222.543,"high":12224.228,"low":12208.133,"close":12220.223,"volume":4.800000190734863},{"timestamp":1742396460000,"open":12220.313,"high":12220.598,"low":12216.113,"close":12220.463,"volume":6.239999771118164},{"timestamp":1742396520000,"open":12218.593,"high":12222.573,"low":12216.138,"close":12218.363,"volume":5.639999866485596},{"timestamp":1742396580000,"open":12218.393,"high":12218.453,"low":12212.173,"close":12216.298,"volume":6.599999904632568},{"timestamp":1742396640000,"open":12214.173,"high":12218.183,"low":12212.183,"close":12214.443,"volume":5.400000095367432},{"timestamp":1742396700000,"open":12210.233,"high":12212.593,"low":12210.233,"close":12210.378,"volume":3.240000009536743},{"timestamp":1742396760000,"open":12212.278,"high":12214.453,"low":12200.323,"close":12212.513,"volume":2.880000114440918},{"timestamp":1742396820000,"open":12210.563,"high":12212.578,"low":12202.113,"close":12202.113,"volume":2.759999990463257},{"timestamp":1742396880000,"open":12200.238,"high":12208.503,"low":12200.238,"close":12206.228,"volume":2.5199999809265137},{"timestamp":1742396940000,"open":12208.478,"high":12208.478,"low":12206.133,"close":12206.428,"volume":4.079999923706055},{"timestamp":1742397000000,"open":12208.213,"high":12210.423,"low":12206.113,"close":12206.373,"volume":3.7200000286102295},{"timestamp":1742397060000,"open":12208.428,"high":12210.568,"low":12202.178,"close":12206.198,"volume":4.559999942779541},{"timestamp":1742397120000,"open":12204.413,"high":12208.598,"low":12202.308,"close":12208.238,"volume":6.360000133514404},{"timestamp":1742397180000,"open":12206.483,"high":12208.563,"low":12204.298,"close":12208.563,"volume":3.5999999046325684},{"timestamp":1742397240000,"open":12206.313,"high":12214.148,"low":12206.313,"close":12214.148,"volume":3.119999885559082},{"timestamp":1742397300000,"open":12212.353,"high":12216.448,"low":12212.113,"close":12216.448,"volume":4.199999809265137},{"timestamp":1742397360000,"open":12214.323,"high":12214.323,"low":12210.448,"close":12210.448,"volume":1.2000000476837158},{"timestamp":1742397420000,"open":12210.198,"high":12212.593,"low":12202.323,"close":12210.108,"volume":6.840000152587891},{"timestamp":1742397480000,"open":12208.358,"high":12212.163,"low":12206.103,"close":12208.158,"volume":6.360000133514404},{"timestamp":1742397540000,"open":12208.193,"high":12212.308,"low":12206.103,"close":12210.223,"volume":8.279999732971191},{"timestamp":1742397600000,"open":12208.443,"high":12212.503,"low":12204.308,"close":12210.433,"volume":4.559999942779541},{"timestamp":1742397660000,"open":12212.463,"high":12214.573,"low":12200.283,"close":12214.178,"volume":5.760000228881836},{"timestamp":1742397720000,"open":12212.103,"high":12214.563,"low":12210.278,"close":12210.278,"volume":2.880000114440918},{"timestamp":1742397780000,"open":12212.528,"high":12216.378,"low":12210.223,"close":12216.118,"volume":4.079999923706055},{"timestamp":1742397840000,"open":12214.278,"high":12218.518,"low":12212.168,"close":12216.233,"volume":5.760000228881836},{"timestamp":1742397900000,"open":12214.388,"high":12218.508,"low":12214.128,"close":12216.238,"volume":4.559999942779541},{"timestamp":1742397960000,"open":12212.138,"high":12220.448,"low":12210.253,"close":12218.508,"volume":5.159999847412109},{"timestamp":1742398020000,"open":12214.558,"high":12216.548,"low":12212.133,"close":12212.453,"volume":6.119999885559082},{"timestamp":1742398080000,"open":12212.508,"high":12214.588,"low":12202.158,"close":12212.523,"volume":5.159999847412109},{"timestamp":1742398140000,"open":12210.273,"high":12214.568,"low":12200.403,"close":12214.568,"volume":2.5199999809265137},{"timestamp":1742398200000,"open":12212.318,"high":12216.548,"low":12200.328,"close":12214.308,"volume":6.360000133514404},{"timestamp":1742398260000,"open":12212.303,"high":12214.568,"low":12208.193,"close":12212.338,"volume":5.159999847412109},{"timestamp":1742398320000,"open":12212.533,"high":12212.573,"low":12210.138,"close":12210.243,"volume":4.440000057220459},{"timestamp":1742398380000,"open":12212.393,"high":12212.563,"low":12210.148,"close":12210.233,"volume":2.880000114440918},{"timestamp":1742398440000,"open":12210.168,"high":12212.543,"low":12208.388,"close":12212.143,"volume":4.079999923706055},{"timestamp":1742398500000,"open":12212.393,"high":12212.393,"low":12200.148,"close":12208.423,"volume":4.199999809265137},{"timestamp":1742398560000,"open":12210.473,"high":12212.313,"low":12208.138,"close":12210.388,"volume":4.079999923706055},{"timestamp":1742398620000,"open":12208.138,"high":12216.513,"low":12208.138,"close":12214.508,"volume":4.800000190734863},{"timestamp":1742398680000,"open":12212.258,"high":12220.443,"low":12202.238,"close":12218.208,"volume":6.71999979019165},{"timestamp":1742398740000,"open":12216.123,"high":12220.363,"low":12202.173,"close":12216.493,"volume":8.039999961853027},{"timestamp":1742398800000,"open":12214.263,"high":12218.518,"low":12202.333,"close":12212.443,"volume":6},{"timestamp":1742398860000,"open":12210.338,"high":12212.548,"low":12206.583,"close":12208.588,"volume":2.0399999618530273},{"timestamp":1742398920000,"open":12206.398,"high":12208.558,"low":12206.143,"close":12206.368,"volume":3},{"timestamp":1742398980000,"open":12208.263,"high":12210.568,"low":12206.238,"close":12206.293,"volume":1.7999999523162842},{"timestamp":1742399040000,"open":12208.298,"high":12214.598,"low":12202.218,"close":12210.468,"volume":7.320000171661377},{"timestamp":1742399100000,"open":12214.218,"high":12216.463,"low":12208.223,"close":12216.463,"volume":4.679999828338623},{"timestamp":1742399160000,"open":12214.213,"high":12218.463,"low":12212.098,"close":12216.223,"volume":4.920000076293945},{"timestamp":1742399220000,"open":12216.473,"high":12220.233,"low":12216.173,"close":12218.473,"volume":3.119999885559082},{"timestamp":1742399280000,"open":12216.518,"high":12220.498,"low":12216.168,"close":12218.463,"volume":4.920000076293945},{"timestamp":1742399340000,"open":12214.213,"high":12218.563,"low":12214.108,"close":12216.558,"volume":4.800000190734863},{"timestamp":1742399400000,"open":12214.308,"high":12216.508,"low":12212.373,"close":12216.228,"volume":2.5199999809265137},{"timestamp":1742399460000,"open":12214.478,"high":12216.433,"low":12210.418,"close":12214.578,"volume":6},{"timestamp":1742399520000,"open":12214.328,"high":12214.408,"low":12210.138,"close":12212.238,"volume":1.3200000524520874},{"timestamp":1742399580000,"open":12212.488,"high":12214.583,"low":12202.203,"close":12208.423,"volume":3.5999999046325684},{"timestamp":1742399640000,"open":12210.393,"high":12214.198,"low":12208.178,"close":12210.253,"volume":3},{"timestamp":1742399700000,"open":12210.493,"high":12210.533,"low":12206.348,"close":12208.188,"volume":3.5999999046325684},{"timestamp":1742399760000,"open":12210.263,"high":12210.458,"low":12206.148,"close":12206.483,"volume":3},{"timestamp":1742399820000,"open":12210.233,"high":12210.593,"low":12206.483,"close":12210.593,"volume":7.920000076293945},{"timestamp":1742399880000,"open":12210.343,"high":12210.533,"low":12202.218,"close":12208.523,"volume":4.679999828338623},{"timestamp":1742399940000,"open":12208.273,"high":12210.383,"low":12206.108,"close":12206.393,"volume":3.359999895095825},{"timestamp":1742400000000,"open":12206.313,"high":12210.423,"low":12200.463,"close":12200.463,"volume":4.199999809265137},{"timestamp":1742400060000,"open":12192.383,"high":12200.538,"low":12192.238,"close":12200.318,"volume":2.640000104904175},{"timestamp":1742400120000,"open":12198.453,"high":12200.563,"low":12196.323,"close":12198.313,"volume":1.9199999570846558},{"timestamp":1742400180000,"open":12200.228,"high":12200.598,"low":12198.193,"close":12200.153,"volume":3.240000009536743},{"timestamp":1742400240000,"open":12200.138,"high":12202.478,"low":12196.458,"close":12196.588,"volume":6},{"timestamp":1742400300000,"open":12194.523,"high":12198.383,"low":12190.283,"close":12194.318,"volume":6.480000019073486},{"timestamp":1742400360000,"open":12192.238,"high":12194.478,"low":12190.098,"close":12192.198,"volume":5.760000228881836},{"timestamp":1742400420000,"open":12190.423,"high":12192.578,"low":12180.408,"close":12182.268,"volume":6.599999904632568},{"timestamp":1742400480000,"open":12184.323,"high":12194.438,"low":12182.258,"close":12192.248,"volume":5.400000095367432},{"timestamp":1742400540000,"open":12190.393,"high":12194.163,"low":12188.173,"close":12192.153,"volume":2.2799999713897705},{"timestamp":1742400600000,"open":12190.113,"high":12198.223,"low":12190.113,"close":12196.343,"volume":3.7200000286102295},{"timestamp":1742400660000,"open":12194.483,"high":12198.543,"low":12178.568,"close":12196.148,"volume":4.079999923706055},{"timestamp":1742400720000,"open":12194.333,"high":12196.553,"low":12192.408,"close":12194.573,"volume":1.9199999570846558},{"timestamp":1742400780000,"open":12182.323,"high":12196.488,"low":12180.278,"close":12196.488,"volume":4.199999809265137},{"timestamp":1742400840000,"open":12194.368,"high":12196.573,"low":12182.473,"close":12194.338,"volume":4.559999942779541},{"timestamp":1742400900000,"open":12194.358,"high":12196.563,"low":12190.393,"close":12194.578,"volume":2.5199999809265137},{"timestamp":1742400960000,"open":12196.523,"high":12198.398,"low":12194.153,"close":12194.153,"volume":1.440000057220459},{"timestamp":1742401020000,"open":12196.403,"high":12198.413,"low":12194.283,"close":12196.498,"volume":2.5199999809265137},{"timestamp":1742401080000,"open":12198.248,"high":12202.138,"low":12196.408,"close":12200.138,"volume":2.2799999713897705},{"timestamp":1742401140000,"open":12202.388,"high":12204.313,"low":12200.138,"close":12202.398,"volume":1.7999999523162842},{"timestamp":1742401200000,"open":12202.528,"high":12204.468,"low":12200.108,"close":12202.413,"volume":4.559999942779541},{"timestamp":1742401260000,"open":12202.218,"high":12208.348,"low":12202.158,"close":12206.258,"volume":3},{"timestamp":1742401320000,"open":12204.298,"high":12210.363,"low":12202.593,"close":12210.353,"volume":2.2799999713897705},{"timestamp":1742401380000,"open":12208.583,"high":12210.473,"low":12200.338,"close":12204.228,"volume":3.7200000286102295},{"timestamp":1742401440000,"open":12204.113,"high":12204.423,"low":12196.348,"close":12198.453,"volume":7.199999809265137},{"timestamp":1742401500000,"open":12200.303,"high":12204.298,"low":12194.353,"close":12194.543,"volume":3.9600000381469727},{"timestamp":1742401560000,"open":12202.293,"high":12202.553,"low":12198.143,"close":12202.293,"volume":2.759999990463257},{"timestamp":1742401620000,"open":12200.363,"high":12202.578,"low":12198.213,"close":12200.378,"volume":5.159999847412109},{"timestamp":1742401680000,"open":12202.223,"high":12204.428,"low":12198.593,"close":12200.218,"volume":2.640000104904175},{"timestamp":1742401740000,"open":12200.458,"high":12202.593,"low":12200.118,"close":12200.253,"volume":3.359999895095825}]