[{"timestamp":1742342400000,"open":8105.7,"high":8105.7,"low":8094.6,"close":8098.5,"volume":0.04318000003695488},{"timestamp":1742342460000,"open":8098.5,"high":8137.8,"low":8094.5,"close":8137.8,"volume":0.09143999963998795},{"timestamp":1742342520000,"open":8133.7,"high":8159.7,"low":8133.7,"close":8150.6,"volume":0.055879998952150345},{"timestamp":1742342580000,"open":8174.9,"high":8180.7,"low":8139.5,"close":8160.7,"volume":0.12869000434875488},{"timestamp":1742342640000,"open":8160.7,"high":8174.8,"low":8159.5,"close":8174.8,"volume":0.09905999898910522},{"timestamp":1742342700000,"open":8164.7,"high":8183.7,"low":8163.5,"close":8178.8,"volume":0.08382000029087067},{"timestamp":1742342760000,"open":8203.1,"high":8203.1,"low":8202.7,"close":8202.7,"volume":0.007619999814778566},{"timestamp":1742342820000,"open":8198.8,"high":8213.8,"low":8193.5,"close":8196.5,"volume":0.06350000202655792},{"timestamp":1742342880000,"open":8210.6,"high":8221.8,"low":8205.5,"close":8206.5,"volume":0.05333999916911125},{"timestamp":1742342940000,"open":8206.6,"high":8206.6,"low":8206.5,"close":8206.6,"volume":0.0177800003439188},{"timestamp":1742343000000,"open":8200.5,"high":8205.6,"low":8165.5,"close":8168.5,"volume":0.09651999920606613},{"timestamp":1742343060000,"open":8180.5,"high":8190.8,"low":8176.5,"close":8177.5,"volume":0.07620000094175339},{"timestamp":1742343120000,"open":8184.9,"high":8188.9,"low":8170.5,"close":8170.5,"volume":0.05333999916911125},{"timestamp":1742343180000,"open":8172.9,"high":8175.9,"low":8170.5,"close":8170.5,"volume":0.022859999909996986},{"timestamp":1742343240000,"open":8170.5,"high":8174.9,"low":8168.6,"close":8170.6,"volume":0.030479999259114265},{"timestamp":1742343300000,"open":8170.5,"high":8192.9,"low":8170.5,"close":8185.6,"volume":0.048259999603033066},{"timestamp":1742343360000,"open":8182.8,"high":8182.8,"low":8180.5,"close":8181.5,"volume":0.007619999814778566},{"timestamp":1742343420000,"open":8185.8,"high":8186.7,"low":8173.5,"close":8173.5,"volume":0.09397999942302704},{"timestamp":1742343480000,"open":8173.5,"high":8176.7,"low":8158.5,"close":8162.7,"volume":0.038100000470876694},{"timestamp":1742343540000,"open":8182.5,"high":8192.9,"low":8182.5,"close":8182.5,"volume":0.04571999981999397},{"timestamp":1742343600000,"open":8182.5,"high":8215.2,"low":8181.5,"close":8210.5,"volume":0.10413999855518341},{"timestamp":1742343660000,"open":8210.5,"high":8221.7,"low":8209.5,"close":8219.6,"volume":0.06604000180959702},{"timestamp":1742343720000,"open":8219.5,"high":8224.7,"low":8209.8,"close":8219.6,"volume":0.08382000029087067},{"timestamp":1742343780000,"open":8219.5,"high":8234.9,"low":8219.5,"close":8231.8,"volume":0.06095999851822853},{"timestamp":1742343840000,"open":8231.7,"high":8237.7,"low":8207.8,"close":8210.3,"volume":0.0711200013756752},{"timestamp":1742343900000,"open":8210.3,"high":8222.1,"low":8206.5,"close":8206.5,"volume":0.07874000072479248},{"timestamp":1742343960000,"open":8206.5,"high":8232,"low":8206.5,"close":8232,"volume":0.06858000159263611},{"timestamp":1742344020000,"open":8229.7,"high":8231.8,"low":8209.5,"close":8209.5,"volume":0.05333999916911125},{"timestamp":1742344080000,"open":8205.6,"high":8216.7,"low":8200.9,"close":8209.8,"volume":0.048259999603033066},{"timestamp":1742344140000,"open":8203.5,"high":8215.7,"low":8203.5,"close":8208.3,"volume":0.0711200013756752},{"timestamp":1742344200000,"open":8208.2,"high":8223.9,"low":8208.2,"close":8218.5,"volume":0.12700000405311584},{"timestamp":1742344260000,"open":8218.5,"high":8231.7,"low":8216.5,"close":8229.7,"volume":0.05079999938607216},{"timestamp":1742344320000,"open":8233.2,"high":8238.1,"low":8227.7,"close":8232.6,"volume":0.06350000202655792},{"timestamp":1742344380000,"open":8232.5,"high":8242.7,"low":8231.5,"close":8241.9,"volume":0.06858000159263611},{"timestamp":1742344440000,"open":8236.6,"high":8240.7,"low":8231.5,"close":8232.6,"volume":0.16001999378204346},{"timestamp":1742344500000,"open":8232.5,"high":8237.6,"low":8232.5,"close":8234.5,"volume":0.02539999969303608},{"timestamp":1742344560000,"open":8239.8,"high":8242.1,"low":8230.5,"close":8238.1,"volume":0.11175999790430069},{"timestamp":1742344620000,"open":8232.7,"high":8233.9,"low":8227.5,"close":8233.9,"volume":0.09905999898910522},{"timestamp":1742344680000,"open":8233.9,"high":8236.8,"low":8225.5,"close":8230.9,"volume":0.0711200013756752},{"timestamp":1742344740000,"open":8230.9,"high":8231.8,"low":8224.5,"close":8224.5,"volume":0.06604000180959702},{"timestamp":1742344800000,"open":8224.6,"high":8229.9,"low":8223.5,"close":8229.9,"volume":0.08382000029087067},{"timestamp":1742344860000,"open":8223.5,"high":8238.9,"low":8223.5,"close":8238.9,"volume":0.07620000094175339},{"timestamp":1742344920000,"open":8233.5,"high":8246.7,"low":8233.5,"close":8242.8,"volume":0.09143999963998795},{"timestamp":1742344980000,"open":8242.8,"high":8247.7,"low":8233.5,"close":8233.6,"volume":0.07620000094175339},{"timestamp":1742345040000,"open":8239.7,"high":8251,"low":8233.6,"close":8251,"volume":0.055879998952150345},{"timestamp":1742345100000,"open":8236.5,"high":8248.9,"low":8236.5,"close":8248.9,"volume":0.048259999603033066},{"timestamp":1742345160000,"open":8250.7,"high":8250.7,"low":8250.7,"close":8250.7,"volume":0.0025400000158697367},{"timestamp":1742345220000,"open":8246.6,"high":8251.9,"low":8244.5,"close":8250.2,"volume":0.06095999851822853},{"timestamp":1742345280000,"open":8250.1,"high":8252.9,"low":8244.5,"close":8247.5,"volume":0.17272000014781952},{"timestamp":1742345340000,"open":8247.6,"high":8252.2,"low":8238.6,"close":8238.6,"volume":0.07620000094175339},{"timestamp":1742345400000,"open":8239.7,"high":8249,"low":8238.5,"close":8240.5,"volume":0.11937999725341797},{"timestamp":1742345460000,"open":8238.5,"high":8248.1,"low":8238.5,"close":8248.1,"volume":0.04064000025391579},{"timestamp":1742345520000,"open":8246.7,"high":8251.8,"low":8241.5,"close":8241.5,"volume":0.09651999920606613},{"timestamp":1742345580000,"open":8241.6,"high":8249.7,"low":8241.5,"close":8247.4,"volume":0.11175999790430069},{"timestamp":1742345640000,"open":8247.4,"high":8247.4,"low":8234.5,"close":8234.5,"volume":0.05333999916911125},{"timestamp":1742345700000,"open":8234.5,"high":8245.6,"low":8234.5,"close":8243.9,"volume":0.13461999595165253},{"timestamp":1742345760000,"open":8245.3,"high":8245.8,"low":8243.9,"close":8243.9,"volume":0.05079999938607216},{"timestamp":1742345820000,"open":8243.9,"high":8244,"low":8232.5,"close":8237.2,"volume":0.09143999963998795},{"timestamp":1742345880000,"open":8237.2,"high":8245.9,"low":8237.2,"close":8238.5,"volume":0.06604000180959702},{"timestamp":1742345940000,"open":8238.5,"high":8243.8,"low":8238.5,"close":8238.5,"volume":0.08636000007390976},{"timestamp":1742346000000,"open":8238.5,"high":8239.9,"low":8228.5,"close":8234.8,"volume":0.09143999963998795},{"timestamp":1742346060000,"open":8234.8,"high":8244.2,"low":8233.5,"close":8235.6,"volume":0.1447799950838089},{"timestamp":1742346120000,"open":8235.5,"high":8244.8,"low":8235.5,"close":8239.5,"volume":0.13208000361919403},{"timestamp":1742346180000,"open":8239.5,"high":8244.7,"low":8224.5,"close":8229.5,"volume":0.13716000318527222},{"timestamp":1742346240000,"open":8229.5,"high":8238.9,"low":8227.5,"close":8234.9,"volume":0.09143999963998795},{"timestamp":1742346300000,"open":8234.9,"high":8237.6,"low":8234.8,"close":8237.6,"volume":0.04064000025391579},{"timestamp":1742346360000,"open":8237.5,"high":8244.7,"low":8234.8,"close":8237.6,"volume":0.04064000025391579},{"timestamp":1742346420000,"open":8242.9,"high":8244.6,"low":8236.5,"close":8236.5,"volume":0.06095999851822853},{"timestamp":1742346480000,"open":8236.5,"high":8241.9,"low":8227.6,"close":8236.8,"volume":0.13122999668121338},{"timestamp":1742346540000,"open":8235.8,"high":8235.8,"low":8225.5,"close":8230.7,"volume":0.04571999981999397},{"timestamp":1742346600000,"open":8230.7,"high":8230.8,"low":8225.5,"close":8225.5,"volume":0.06519000232219696},{"timestamp":1742346660000,"open":8231.5,"high":8238.9,"low":8231.5,"close":8234.5,"volume":0.055879998952150345},{"timestamp":1742346720000,"open":8234.6,"high":8236.7,"low":8233.5,"close":8233.5,"volume":0.055879998952150345},{"timestamp":1742346780000,"open":8233.5,"high":8233.5,"low":8219.5,"close":8219.6,"volume":0.04318000003695488},{"timestamp":1742346840000,"open":8224.8,"high":8226.9,"low":8218.5,"close":8219.5,"volume":0.10582999885082245},{"timestamp":1742346900000,"open":8219.5,"high":8235.7,"low":8219.5,"close":8225.5,"volume":0.06350000202655792},{"timestamp":1742346960000,"open":8225.5,"high":8237.7,"low":8225.5,"close":8229.5,"volume":0.05079999938607216},{"timestamp":1742347020000,"open":8235.8,"high":8238.1,"low":8226.5,"close":8231.5,"volume":0.08128000050783157},{"timestamp":1742347080000,"open":8232.6,"high":8233,"low":8226.5,"close":8226.5,"volume":0.06350000202655792},{"timestamp":1742347140000,"open":8226.6,"high":8227.7,"low":8223.5,"close":8223.5,"volume":0.06095999851822853},{"timestamp":1742347200000,"open":8223.6,"high":8228.9,"low":8219.5,"close":8219.5,"volume":0.08889999985694885},{"timestamp":1742347260000,"open":8219.5,"high":8219.6,"low":8208.5,"close":8210.5,"volume":0.06604000180959702},{"timestamp":1742347320000,"open":8210.5,"high":8218.8,"low":8210.5,"close":8213.5,"volume":0.11175999790430069},{"timestamp":1742347380000,"open":8219.7,"high":8219.7,"low":8209.8,"close":8212.7,"volume":0.0355600006878376},{"timestamp":1742347440000,"open":8208.5,"high":8210.9,"low":8195.5,"close":8196.5,"volume":0.04318000003695488},{"timestamp":1742347500000,"open":8200.6,"high":8200.7,"low":8181.6,"close":8187.9,"volume":0.05333999916911125},{"timestamp":1742347560000,"open":8188.8,"high":8190.9,"low":8174.5,"close":8180.8,"volume":0.05079999938607216},{"timestamp":1742347620000,"open":8175.5,"high":8177.7,"low":8165,"close":8165,"volume":0.05079999938607216},{"timestamp":1742347680000,"open":8164.8,"high":8173.8,"low":8161.5,"close":8167,"volume":0.17272000014781952},{"timestamp":1742347740000,"open":8167,"high":8174.9,"low":8164.5,"close":8172.8,"volume":0.14605000615119934},{"timestamp":1742347800000,"open":8163.8,"high":8165.9,"low":8158.5,"close":8163.7,"volume":0.06604000180959702},{"timestamp":1742347860000,"open":8163.7,"high":8163.8,"low":8140.9,"close":8146.9,"volume":0.0736600011587143},{"timestamp":1742347920000,"open":8148.9,"high":8153.8,"low":8144.5,"close":8144.7,"volume":0.08889999985694885},{"timestamp":1742347980000,"open":8145.2,"high":8146.7,"low":8136.8,"close":8143.7,"volume":0.06095999851822853},{"timestamp":1742348040000,"open":8153.7,"high":8153.7,"low":8143.5,"close":8145.5,"volume":0.06350000202655792},{"timestamp":1742348100000,"open":8145.6,"high":8159.8,"low":8145.6,"close":8155.7,"volume":0.10287000238895416},{"timestamp":1742348160000,"open":8156.8,"high":8158.8,"low":8148.5,"close":8153.5,"volume":0.048259999603033066},{"timestamp":1742348220000,"open":8154.6,"high":8160.4,"low":8153.5,"close":8160.4,"volume":0.027939999476075172},{"timestamp":1742348280000,"open":8160.7,"high":8165.8,"low":8156.5,"close":8163.1,"volume":0.055879998952150345},{"timestamp":1742348340000,"open":8162.9,"high":8162.9,"low":8152.5,"close":8152.5,"volume":0.06350000202655792},{"timestamp":1742348400000,"open":8152.5,"high":8154.9,"low":8136.5,"close":8142.9,"volume":0.13716000318527222},{"timestamp":1742348460000,"open":8141.8,"high":8142.2,"low":8136.5,"close":8137.9,"volume":0.055879998952150345},{"timestamp":1742348520000,"open":8140.8,"high":8143.8,"low":8131.5,"close":8135.5,"volume":0.1587499976158142},{"timestamp":1742348580000,"open":8135.5,"high":8148.7,"low":8131.6,"close":8148.7,"volume":0.02539999969303608},{"timestamp":1742348640000,"open":8157.8,"high":8168.7,"low":8131.5,"close":8168.7,"volume":0.13716000318527222},{"timestamp":1742348700000,"open":8170.7,"high":8175,"low":8161.5,"close":8165.9,"volume":0.11937999725341797},{"timestamp":1742348760000,"open":8166,"high":8172.9,"low":8165.5,"close":8172.9,"volume":0.027939999476075172},{"timestamp":1742348820000,"open":8168,"high":8200.9,"low":8168,"close":8197.1,"volume":0.055879998952150345},{"timestamp":1742348880000,"open":8183.6,"high":8190.8,"low":8183.5,"close":8183.5,"volume":0.05841999873518944},{"timestamp":1742348940000,"open":8183.6,"high":8192.9,"low":8183.5,"close":8191.8,"volume":0.0711200013756752},{"timestamp":1742349000000,"open":8193.8,"high":8199.9,"low":8185.5,"close":8185.6,"volume":0.06604000180959702},{"timestamp":1742349060000,"open":8185.5,"high":8217.5,"low":8185.5,"close":8211.7,"volume":0.048259999603033066},{"timestamp":1742349120000,"open":8211.8,"high":8211.8,"low":8200.5,"close":8205.6,"volume":0.049949999898672104},{"timestamp":1742349180000,"open":8194.5,"high":8200.1,"low":8190.5,"close":8190.5,"volume":0.055879998952150345},{"timestamp":1742349240000,"open":8190.5,"high":8192.1,"low":8171.5,"close":8181,"volume":0.12445999681949615},{"timestamp":1742349300000,"open":8171.6,"high":8190.8,"low":8171.5,"close":8190.7,"volume":0.04571999981999397},{"timestamp":1742349360000,"open":8190.7,"high":8196.8,"low":8190.5,"close":8190.5,"volume":0.0355600006878376},{"timestamp":1742349420000,"open":8190.6,"high":8204.6,"low":8190.5,"close":8197.5,"volume":0.0736600011587143},{"timestamp":1742349480000,"open":8197.5,"high":8214.7,"low":8197.5,"close":8210.5,"volume":0.04064000025391579},{"timestamp":1742349540000,"open":8215.8,"high":8216.7,"low":8210.6,"close":8215.7,"volume":0.020320000126957893},{"timestamp":1742349600000,"open":8211.6,"high":8228.8,"low":8211.5,"close":8226.5,"volume":0.07620000094175339},{"timestamp":1742349660000,"open":8226.5,"high":8236,"low":8226.5,"close":8230.6,"volume":0.08128000050783157},{"timestamp":1742349720000,"open":8237.8,"high":8240.8,"low":8230.5,"close":8238.6,"volume":0.04064000025391579},{"timestamp":1742349780000,"open":8238.5,"high":8247,"low":8238.5,"close":8246.5,"volume":0.0736600011587143},{"timestamp":1742349840000,"open":8247.5,"high":8247.5,"low":8243.5,"close":8243.5,"volume":0.048259999603033066},{"timestamp":1742349900000,"open":8245.5,"high":8254.9,"low":8234.5,"close":8243.4,"volume":0.08636000007390976},{"timestamp":1742349960000,"open":8245,"high":8247.2,"low":8230.5,"close":8230.5,"volume":0.05333999916911125},{"timestamp":1742350020000,"open":8230.5,"high":8239.8,"low":8228.5,"close":8228.5,"volume":0.02539999969303608},{"timestamp":1742350080000,"open":8235.2,"high":8238.7,"low":8230.5,"close":8238.7,"volume":0.06350000202655792},{"timestamp":1742350140000,"open":8238.8,"high":8242.7,"low":8235.5,"close":8237.8,"volume":0.03302000090479851},{"timestamp":1742350200000,"open":8237.9,"high":8240.7,"low":8229.5,"close":8233.7,"volume":0.1092199981212616},{"timestamp":1742350260000,"open":8233.7,"high":8236.1,"low":8223.8,"close":8223.8,"volume":0.11429999768733978},{"timestamp":1742350320000,"open":8223.7,"high":8229.9,"low":8214.5,"close":8214.5,"volume":0.13842999935150146},{"timestamp":1742350380000,"open":8214.6,"high":8220.7,"low":8214.5,"close":8214.5,"volume":0.05883999913930893},{"timestamp":1742350440000,"open":8219.6,"high":8220.8,"low":8214.5,"close":8215.6,"volume":0.04064000025391579},{"timestamp":1742350500000,"open":8215.5,"high":8224.7,"low":8215.5,"close":8218.5,"volume":0.08636000007390976},{"timestamp":1742350560000,"open":8218.5,"high":8233.1,"low":8218.5,"close":8227.5,"volume":0.05841999873518944},{"timestamp":1742350620000,"open":8227.5,"high":8230.8,"low":8223.7,"close":8223.7,"volume":0.05079999938607216},{"timestamp":1742350680000,"open":8226.9,"high":8228.8,"low":8220.5,"close":8223.5,"volume":0.0711200013756752},{"timestamp":1742350740000,"open":8228.6,"high":8234.8,"low":8223.5,"close":8225.6,"volume":0.0711200013756752},{"timestamp":1742350800000,"open":8223.5,"high":8231.9,"low":8223.5,"close":8226.5,"volume":0.11303000152111053},{"timestamp":1742350860000,"open":8226.6,"high":8231,"low":8223.5,"close":8223.5,"volume":0.08636000007390976},{"timestamp":1742350920000,"open":8228.9,"high":8230.4,"low":8221.5,"close":8230.4,"volume":0.06350000202655792},{"timestamp":1742350980000,"open":8224.5,"high":8229.1,"low":8222.5,"close":8222.5,"volume":0.05333999916911125},{"timestamp":1742351040000,"open":8229,"high":8229.1,"low":8222.5,"close":8223.6,"volume":0.05841999873518944},{"timestamp":1742351100000,"open":8224.5,"high":8234.7,"low":8223.5,"close":8228.6,"volume":0.12700000405311584},{"timestamp":1742351160000,"open":8232.9,"high":8234.8,"low":8227.5,"close":8227.5,"volume":0.055879998952150345},{"timestamp":1742351220000,"open":8231,"high":8233.8,"low":8225.5,"close":8225.5,"volume":0.08128000050783157},{"timestamp":1742351280000,"open":8231.7,"high":8238.8,"low":8225.5,"close":8237.7,"volume":0.0736600011587143},{"timestamp":1742351340000,"open":8225.6,"high":8244,"low":8225.6,"close":8241,"volume":0.06604000180959702},{"timestamp":1742355000000,"open":8250.9,"high":8259.7,"low":8247.8,"close":8247.9,"volume":0.04318000003695488},{"timestamp":1742355060000,"open":8245.7,"high":8252.7,"low":8245.7,"close":8246.8,"volume":0.05502999946475029},{"timestamp":1742355120000,"open":8254.8,"high":8261.5,"low":8254.8,"close":8260.8,"volume":0.02539999969303608},{"timestamp":1742355180000,"open":8251.7,"high":8253,"low":8249.8,"close":8249.8,"volume":0.04318000003695488},{"timestamp":1742355240000,"open":8249.8,"high":8249.9,"low":8249.8,"close":8249.9,"volume":0.015239999629557133},{"timestamp":1742355300000,"open":8248.7,"high":8249.7,"low":8244.8,"close":8245,"volume":0.07620000094175339},{"timestamp":1742355360000,"open":8252.7,"high":8252.7,"low":8252.7,"close":8252.7,"volume":0.005080000031739473},{"timestamp":1742355420000,"open":8252.9,"high":8257.9,"low":8250.7,"close":8250.7,"volume":0.06858000159263611},{"timestamp":1742355600000,"open":8248.9,"high":8249.1,"low":8247.8,"close":8248.8,"volume":0.03302000090479851},{"timestamp":1742355660000,"open":8249.8,"high":8249.8,"low":8249.8,"close":8249.8,"volume":0.007619999814778566},{"timestamp":1742355720000,"open":8251.1,"high":8251.1,"low":8250.7,"close":8250.7,"volume":0.04571999981999397},{"timestamp":1742355780000,"open":8251.8,"high":8254,"low":8250.9,"close":8254,"volume":0.030479999259114265},{"timestamp":1742355840000,"open":8254.2,"high":8255.8,"low":8251.9,"close":8251.9,"volume":0.0177800003439188},{"timestamp":1742355900000,"open":8249.8,"high":8249.9,"low":8249.8,"close":8249.9,"volume":0.003809999907389283},{"timestamp":1742355960000,"open":8250.9,"high":8251.9,"low":8245,"close":8251.9,"volume":0.06095999851822853},{"timestamp":1742356020000,"open":8254.9,"high":8254.9,"low":8254.8,"close":8254.8,"volume":0.005080000031739473},{"timestamp":1742356080000,"open":8248.8,"high":8249.8,"low":8248.8,"close":8249.8,"volume":0.030479999259114265},{"timestamp":1742356200000,"open":8244.7,"high":8244.7,"low":8238.8,"close":8238.8,"volume":0.010160000063478947},{"timestamp":1742356260000,"open":8237.8,"high":8241.8,"low":8235.8,"close":8241.7,"volume":0.05333999916911125},{"timestamp":1742356320000,"open":8241.7,"high":8241.8,"low":8241.7,"close":8241.8,"volume":0.01269999984651804},{"timestamp":1742356380000,"open":8244.8,"high":8246,"low":8242.7,"close":8243.7,"volume":0.01269999984651804},{"timestamp":1742356500000,"open":8244.6,"high":8246.6,"low":8237.7,"close":8241.9,"volume":0.04064000025391579},{"timestamp":1742356560000,"open":8241.9,"high":8247.7,"low":8240.1,"close":8246.8,"volume":0.06222999840974808},{"timestamp":1742356620000,"open":8252.8,"high":8252.9,"low":8249.7,"close":8249.8,"volume":0.02539999969303608},{"timestamp":1742356680000,"open":8252.1,"high":8254.9,"low":8251.7,"close":8254.8,"volume":0.030479999259114265},{"timestamp":1742356740000,"open":8257,"high":8261.2,"low":8255.8,"close":8255.9,"volume":0.0355600006878376},{"timestamp":1742356800000,"open":8253.7,"high":8253.7,"low":8250.7,"close":8250.7,"volume":0.02539999969303608},{"timestamp":1742356860000,"open":8255.2,"high":8256.9,"low":8249.8,"close":8255.6,"volume":0.06604000180959702},{"timestamp":1742356920000,"open":8255.8,"high":8255.8,"low":8252.8,"close":8253,"volume":0.01269999984651804},{"timestamp":1742356980000,"open":8250.8,"high":8250.8,"low":8250.8,"close":8250.8,"volume":0.0025400000158697367},{"timestamp":1742357040000,"open":8250.8,"high":8251.9,"low":8236.8,"close":8237.9,"volume":0.08382000029087067},{"timestamp":1742357100000,"open":8229.9,"high":8232,"low":8227.7,"close":8229.8,"volume":0.048259999603033066},{"timestamp":1742357160000,"open":8228.8,"high":8230.8,"low":8225.7,"close":8227.8,"volume":0.030479999259114265},{"timestamp":1742357400000,"open":8230.7,"high":8235,"low":8229.6,"close":8230.8,"volume":0.04318000003695488},{"timestamp":1742357460000,"open":8229.7,"high":8229.7,"low":8214.9,"close":8219.7,"volume":0.04571999981999397},{"timestamp":1742357520000,"open":8217.7,"high":8217.7,"low":8217.7,"close":8217.7,"volume":0.010160000063478947},{"timestamp":1742357580000,"open":8214.9,"high":8215.8,"low":8206.7,"close":8206.7,"volume":0.027939999476075172},{"timestamp":1742357700000,"open":8206.6,"high":8206.9,"low":8202.1,"close":8202.1,"volume":0.08382000029087067},{"timestamp":1742357760000,"open":8199.7,"high":8200.6,"low":8199.7,"close":8200,"volume":0.010160000063478947},{"timestamp":1742357820000,"open":8199.9,"high":8209.6,"low":8199.7,"close":8209.6,"volume":0.10074999928474426},{"timestamp":1742357880000,"open":8210.8,"high":8211.6,"low":8204.6,"close":8210.6,"volume":0.06604000180959702},{"timestamp":1742357940000,"open":8212.7,"high":8214.7,"low":8209.7,"close":8210.6,"volume":0.07620000094175339},{"timestamp":1742358000000,"open":8211.6,"high":8211.6,"low":8201.6,"close":8202.8,"volume":0.09397999942302704},{"timestamp":1742358060000,"open":8203.7,"high":8205.7,"low":8199.6,"close":8199.6,"volume":0.10413999855518341},{"timestamp":1742358120000,"open":8199.6,"high":8199.8,"low":8194.8,"close":8199.1,"volume":0.05079999938607216},{"timestamp":1742358180000,"open":8199.7,"high":8202.7,"low":8199.7,"close":8201.6,"volume":0.030479999259114265},{"timestamp":1742358240000,"open":8202.8,"high":8203.9,"low":8202.8,"close":8203.9,"volume":0.020320000126957893},{"timestamp":1742358300000,"open":8210.8,"high":8214.8,"low":8210.8,"close":8212.7,"volume":0.06095999851822853},{"timestamp":1742358360000,"open":8213.8,"high":8213.8,"low":8211.7,"close":8212,"volume":0.05079999938607216},{"timestamp":1742358420000,"open":8206.8,"high":8209.7,"low":8206.3,"close":8207.7,"volume":0.09779000282287598},{"timestamp":1742358480000,"open":8206.8,"high":8211.6,"low":8206.8,"close":8208.6,"volume":0.0736600011587143},{"timestamp":1742358540000,"open":8200.7,"high":8200.7,"low":8200.7,"close":8200.7,"volume":0.0025400000158697367},{"timestamp":1742358600000,"open":8202.2,"high":8207.1,"low":8202.2,"close":8207.1,"volume":0.048259999603033066},{"timestamp":1742358660000,"open":8206.7,"high":8207.1,"low":8205.9,"close":8206.6,"volume":0.030479999259114265},{"timestamp":1742358720000,"open":8202.8,"high":8202.8,"low":8194.7,"close":8200.6,"volume":0.055879998952150345},{"timestamp":1742358780000,"open":8201,"high":8203.6,"low":8195.6,"close":8196.6,"volume":0.17272000014781952},{"timestamp":1742358840000,"open":8196.9,"high":8197.7,"low":8186.6,"close":8194.8,"volume":0.1257299929857254},{"timestamp":1742358900000,"open":8190.7,"high":8197.7,"low":8189.8,"close":8192.6,"volume":0.02920999936759472},{"timestamp":1742358960000,"open":8193.6,"high":8199.3,"low":8191.6,"close":8197.6,"volume":0.09779000282287598},{"timestamp":1742359020000,"open":8197.9,"high":8199.6,"low":8193.6,"close":8193.7,"volume":0.09143999963998795},{"timestamp":1742359080000,"open":8193.6,"high":8193.6,"low":8179.7,"close":8180.6,"volume":0.08636000007390976},{"timestamp":1742359140000,"open":8180.7,"high":8181.6,"low":8178.7,"close":8179.6,"volume":0.0711200013756752},{"timestamp":1742359200000,"open":8179.7,"high":8187.1,"low":8179.6,"close":8184.8,"volume":0.13461999595165253},{"timestamp":1742359260000,"open":8184.8,"high":8184.8,"low":8182.6,"close":8184.6,"volume":0.07746999710798264},{"timestamp":1742359320000,"open":8184.6,"high":8185.6,"low":8183.6,"close":8185.6,"volume":0.044449999928474426},{"timestamp":1742359380000,"open":8186,"high":8188.8,"low":8186,"close":8187.6,"volume":0.1066799983382225},{"timestamp":1742359440000,"open":8189.2,"high":8192.6,"low":8187.6,"close":8187.6,"volume":0.0355600006878376},{"timestamp":1742359500000,"open":8187.7,"high":8190,"low":8186.8,"close":8190,"volume":0.05841999873518944},{"timestamp":1742359560000,"open":8189.6,"high":8192.9,"low":8187.6,"close":8188.6,"volume":0.08382000029087067},{"timestamp":1742359620000,"open":8188.9,"high":8191.6,"low":8188.6,"close":8189.6,"volume":0.09651999920606613},{"timestamp":1742359680000,"open":8189.8,"high":8190.6,"low":8189.6,"close":8190.6,"volume":0.027939999476075172},{"timestamp":1742359740000,"open":8191,"high":8191.9,"low":8189.6,"close":8189.9,"volume":0.11683999747037888},{"timestamp":1742359800000,"open":8189.6,"high":8192.6,"low":8189.6,"close":8192.6,"volume":0.08128000050783157},{"timestamp":1742359860000,"open":8191.7,"high":8191.8,"low":8190.6,"close":8191.6,"volume":0.06095999851822853},{"timestamp":1742359920000,"open":8191.7,"high":8191.7,"low":8190.6,"close":8191.7,"volume":0.06604000180959702},{"timestamp":1742359980000,"open":8191.8,"high":8201,"low":8191.7,"close":8199.6,"volume":0.07281000167131424},{"timestamp":1742360040000,"open":8198.9,"high":8202.7,"low":8198.8,"close":8199.8,"volume":0.03302000090479851},{"timestamp":1742360100000,"open":8197.6,"high":8199,"low":8194.9,"close":8199,"volume":0.048259999603033066},{"timestamp":1742360160000,"open":8198.9,"high":8199.8,"low":8192.7,"close":8192.9,"volume":0.0711200013756752},{"timestamp":1742360220000,"open":8186.7,"high":8186.9,"low":8181.7,"close":8186.9,"volume":0.04064000025391579},{"timestamp":1742360280000,"open":8185.9,"high":8191.7,"low":8185.7,"close":8191,"volume":0.06095999851822853},{"timestamp":1742360340000,"open":8192.6,"high":8196.6,"low":8190.7,"close":8190.7,"volume":0.055879998952150345},{"timestamp":1742360400000,"open":8189.8,"high":8189.8,"low":8184.8,"close":8185.8,"volume":0.07874000072479248},{"timestamp":1742360460000,"open":8186,"high":8186.1,"low":8183.8,"close":8184.1,"volume":0.015239999629557133},{"timestamp":1742360520000,"open":8182,"high":8184.8,"low":8181.9,"close":8183.7,"volume":0.0711200013756752},{"timestamp":1742360580000,"open":8184,"high":8184.9,"low":8184,"close":8184.9,"volume":0.015239999629557133},{"timestamp":1742360640000,"open":8181.7,"high":8184.1,"low":8181.7,"close":8183.7,"volume":0.022859999909996986},{"timestamp":1742360700000,"open":8183.9,"high":8183.9,"low":8180.8,"close":8181,"volume":0.02539999969303608},{"timestamp":1742360760000,"open":8176.8,"high":8179.1,"low":8176.8,"close":8178.7,"volume":0.04318000003695488},{"timestamp":1742360820000,"open":8178.8,"high":8183.6,"low":8178.6,"close":8182.7,"volume":0.07746999710798264},{"timestamp":1742360880000,"open":8179.1,"high":8181.7,"low":8179.1,"close":8179.6,"volume":0.07746999710798264},{"timestamp":1742360940000,"open":8179.6,"high":8182.1,"low":8179.6,"close":8182.1,"volume":0.04318000003695488},{"timestamp":1742361000000,"open":8181.8,"high":8182.7,"low":8179.7,"close":8180.9,"volume":0.07874000072479248},{"timestamp":1742361060000,"open":8180.2,"high":8182.3,"low":8179.8,"close":8179.8,"volume":0.05121999979019165},{"timestamp":1742361120000,"open":8180.9,"high":8182.7,"low":8179,"close":8179,"volume":0.06095999851822853},{"timestamp":1742361180000,"open":8178.8,"high":8180.7,"low":8177.8,"close":8178.6,"volume":0.03683000057935715},{"timestamp":1742361240000,"open":8178.8,"high":8179.7,"low":8178.8,"close":8179.6,"volume":0.05079999938607216},{"timestamp":1742361300000,"open":8179.8,"high":8180.7,"low":8177,"close":8177.8,"volume":0.07620000094175339},{"timestamp":1742361360000,"open":8177.8,"high":8180.4,"low":8177.8,"close":8180,"volume":0.07874000072479248},{"timestamp":1742361420000,"open":8179.8,"high":8180.8,"low":8179.3,"close":8179.6,"volume":0.07238999754190445},{"timestamp":1742361480000,"open":8180.1,"high":8181,"low":8178.9,"close":8180.6,"volume":0.06858000159263611},{"timestamp":1742361540000,"open":8180.7,"high":8180.9,"low":8174.8,"close":8177.8,"volume":0.09779000282287598},{"timestamp":1742361600000,"open":8178.1,"high":8179.2,"low":8178,"close":8178.7,"volume":0.030479999259114265},{"timestamp":1742361660000,"open":8176.8,"high":8176.8,"low":8176.7,"close":8176.7,"volume":0.007619999814778566},{"timestamp":1742361720000,"open":8176.9,"high":8178.3,"low":8176.9,"close":8177.6,"volume":0.06095999851822853},{"timestamp":1742361780000,"open":8177.6,"high":8177.7,"low":8172.3,"close":8174.7,"volume":0.07874000072479248},{"timestamp":1742361840000,"open":8174.8,"high":8181.7,"low":8174.8,"close":8181.7,"volume":0.1066799983382225},{"timestamp":1742361900000,"open":8180.6,"high":8180.6,"low":8177.6,"close":8177.9,"volume":0.05079999938607216},{"timestamp":1742361960000,"open":8179.7,"high":8180.6,"low":8178.8,"close":8180.1,"volume":0.038100000470876694},{"timestamp":1742362020000,"open":8181.2,"high":8188.2,"low":8181.2,"close":8186.9,"volume":0.13461999595165253},{"timestamp":1742362080000,"open":8188.6,"high":8195,"low":8188.6,"close":8193.6,"volume":0.11683999747037888},{"timestamp":1742362140000,"open":8193.8,"high":8196.7,"low":8193.6,"close":8196.1,"volume":0.0355600006878376},{"timestamp":1742362200000,"open":8195.9,"high":8196.1,"low":8195.8,"close":8195.9,"volume":0.020320000126957893},{"timestamp":1742362260000,"open":8194.9,"high":8196.8,"low":8194.9,"close":8196.8,"volume":0.022859999909996986},{"timestamp":1742362320000,"open":8197,"high":8197.6,"low":8196.7,"close":8197.6,"volume":0.015239999629557133},{"timestamp":1742362380000,"open":8197.6,"high":8198.6,"low":8197.6,"close":8197.7,"volume":0.05079999938607216},{"timestamp":1742362500000,"open":8196.7,"high":8197.3,"low":8196.7,"close":8197.3,"volume":0.022859999909996986},{"timestamp":1742362680000,"open":8191,"high":8191.3,"low":8191,"close":8191.3,"volume":0.005080000031739473},{"timestamp":1742362740000,"open":8191.9,"high":8193.1,"low":8190.8,"close":8191.7,"volume":0.05841999873518944},{"timestamp":1742362800000,"open":8194.6,"high":8195.7,"low":8192.9,"close":8195,"volume":0.020320000126957893},{"timestamp":1742362920000,"open":8191,"high":8191.2,"low":8191,"close":8191.2,"volume":0.005080000031739473},{"timestamp":1742362980000,"open":8190.6,"high":8191.7,"low":8190.6,"close":8190.6,"volume":0.048259999603033066},{"timestamp":1742363040000,"open":8190.6,"high":8196.2,"low":8190.6,"close":8195.8,"volume":0.06095999851822853},{"timestamp":1742363100000,"open":8197.6,"high":8199.2,"low":8196.8,"close":8196.9,"volume":0.06604000180959702},{"timestamp":1742363160000,"open":8196.8,"high":8196.8,"low":8194.7,"close":8195.6,"volume":0.03302000090479851},{"timestamp":1742363220000,"open":8195.7,"high":8197.1,"low":8191.8,"close":8191.8,"volume":0.0355600006878376},{"timestamp":1742363280000,"open":8190.6,"high":8192.4,"low":8188.8,"close":8188.8,"volume":0.04318000003695488},{"timestamp":1742363340000,"open":8187.6,"high":8189.1,"low":8187.6,"close":8189.1,"volume":0.007619999814778566},{"timestamp":1742363400000,"open":8189,"high":8189,"low":8188.9,"close":8189,"volume":0.007619999814778566},{"timestamp":1742363460000,"open":8188.7,"high":8195.3,"low":8188.7,"close":8194.7,"volume":0.09271000325679779},{"timestamp":1742363520000,"open":8189.9,"high":8191,"low":8188.7,"close":8189.8,"volume":0.0355600006878376},{"timestamp":1742363580000,"open":8189.9,"high":8190.9,"low":8188.7,"close":8189.1,"volume":0.04064000025391579},{"timestamp":1742363640000,"open":8185.8,"high":8185.8,"low":8184.8,"close":8185,"volume":0.010160000063478947},{"timestamp":1742363700000,"open":8183.7,"high":8189.7,"low":8183.7,"close":8188.9,"volume":0.08382000029087067},{"timestamp":1742363760000,"open":8188.6,"high":8195.7,"low":8188.6,"close":8195.6,"volume":0.1092199981212616},{"timestamp":1742363820000,"open":8195.8,"high":8196.2,"low":8190.8,"close":8190.8,"volume":0.048259999603033066},{"timestamp":1742363880000,"open":8192.6,"high":8194.6,"low":8192.6,"close":8194.6,"volume":0.055879998952150345}]