[{"timestamp":1742371200000,"open":4371.868,"high":4371.868,"low":4356.682,"close":4359.868,"volume":0.35100001096725464},{"timestamp":1742371260000,"open":4358.682,"high":4359.999,"low":4349.682,"close":4350.837,"volume":0.6480000019073486},{"timestamp":1742371320000,"open":4351.837,"high":4362.744,"low":4350.868,"close":4361.713,"volume":0.6209999918937683},{"timestamp":1742371380000,"open":4360.899,"high":4364.899,"low":4353.837,"close":4353.837,"volume":0.5040000081062317},{"timestamp":1742371440000,"open":4354.682,"high":4356.899,"low":4352.775,"close":4353.899,"volume":0.6119999885559082},{"timestamp":1742371500000,"open":4352.999,"high":4353.868,"low":4346.682,"close":4350.999,"volume":0.531000018119812},{"timestamp":1742371560000,"open":4349.837,"high":4357.999,"low":4349.837,"close":4356.775,"volume":0.7200000286102295},{"timestamp":1742371620000,"open":4357.999,"high":4358.899,"low":4353.775,"close":4353.775,"volume":0.6480000019073486},{"timestamp":1742371680000,"open":4354.744,"high":4354.899,"low":4353.682,"close":4354.868,"volume":0.35100001096725464},{"timestamp":1742371740000,"open":4353.806,"high":4354.806,"low":4345.775,"close":4347.682,"volume":0.5130000114440918},{"timestamp":1742371800000,"open":4346.713,"high":4351.899,"low":4343.806,"close":4343.806,"volume":0.46799999475479126},{"timestamp":1742371860000,"open":4344.806,"high":4344.899,"low":4340.713,"close":4341.682,"volume":0.3779999911785126},{"timestamp":1742371920000,"open":4340.806,"high":4344.837,"low":4340.682,"close":4341.868,"volume":0.7020000219345093},{"timestamp":1742371980000,"open":4340.775,"high":4346.775,"low":4340.775,"close":4344.744,"volume":0.5849999785423279},{"timestamp":1742372040000,"open":4345.806,"high":4352.713,"low":4344.713,"close":4349.806,"volume":1.0980000495910645},{"timestamp":1742372100000,"open":4348.868,"high":4350.806,"low":4340.682,"close":4343.775,"volume":0.8999999761581421},{"timestamp":1742372160000,"open":4342.744,"high":4348.806,"low":4342.744,"close":4348.806,"volume":0.8999999761581421},{"timestamp":1742372220000,"open":4347.806,"high":4351.868,"low":4347.713,"close":4351.775,"volume":0.6840000152587891},{"timestamp":1742372280000,"open":4350.806,"high":4352.899,"low":4350.713,"close":4351.744,"volume":0.5040000081062317},{"timestamp":1742372340000,"open":4350.744,"high":4352.775,"low":4346.682,"close":4349.868,"volume":0.8820000290870667},{"timestamp":1742372400000,"open":4348.806,"high":4352.806,"low":4348.806,"close":4351.999,"volume":0.4050000011920929},{"timestamp":1742372460000,"open":4352.682,"high":4352.999,"low":4342.775,"close":4343.713,"volume":0.3240000009536743},{"timestamp":1742372520000,"open":4344.837,"high":4355.837,"low":4343.837,"close":4353.775,"volume":0.675000011920929},{"timestamp":1742372580000,"open":4354.999,"high":4356.899,"low":4353.682,"close":4355.837,"volume":0.7379999756813049},{"timestamp":1742372640000,"open":4354.999,"high":4356.999,"low":4349.713,"close":4351.682,"volume":0.9900000095367432},{"timestamp":1742372700000,"open":4350.744,"high":4353.806,"low":4349.744,"close":4350.899,"volume":0.6660000085830688},{"timestamp":1742372760000,"open":4348.899,"high":4350.868,"low":4346.682,"close":4347.775,"volume":0.7289999723434448},{"timestamp":1742372820000,"open":4346.713,"high":4347.999,"low":4346.713,"close":4346.868,"volume":0.45899999141693115},{"timestamp":1742372880000,"open":4347.806,"high":4349.999,"low":4345.744,"close":4349.713,"volume":0.6480000019073486},{"timestamp":1742372940000,"open":4348.744,"high":4355.899,"low":4348.682,"close":4354.713,"volume":0.6299999952316284},{"timestamp":1742373000000,"open":4355.806,"high":4357.775,"low":4350.713,"close":4351.999,"volume":0.9089999794960022},{"timestamp":1742373060000,"open":4350.868,"high":4353.744,"low":4347.682,"close":4348.682,"volume":0.890999972820282},{"timestamp":1742373120000,"open":4349.837,"high":4351.775,"low":4348.682,"close":4349.775,"volume":0.7379999756813049},{"timestamp":1742373180000,"open":4350.837,"high":4351.999,"low":4342.682,"close":4342.682,"volume":0.9269999861717224},{"timestamp":1742373240000,"open":4343.899,"high":4350.999,"low":4342.744,"close":4350.806,"volume":1.0800000429153442},{"timestamp":1742373300000,"open":4349.868,"high":4353.999,"low":4344.899,"close":4345.999,"volume":1.062000036239624},{"timestamp":1742373360000,"open":4344.775,"high":4349.899,"low":4344.775,"close":4348.837,"volume":0.7020000219345093},{"timestamp":1742373420000,"open":4348.868,"high":4348.999,"low":4343.713,"close":4343.899,"volume":0.7110000252723694},{"timestamp":1742373480000,"open":4344.837,"high":4344.999,"low":4343.682,"close":4344.899,"volume":0.4230000078678131},{"timestamp":1742373540000,"open":4343.899,"high":4345.868,"low":4341.682,"close":4341.682,"volume":0.414000004529953},{"timestamp":1742373600000,"open":4342.999,"high":4342.999,"low":4336.682,"close":4336.682,"volume":0.5759999752044678},{"timestamp":1742373660000,"open":4337.713,"high":4337.713,"low":4334.681,"close":4334.899,"volume":0.296999990940094},{"timestamp":1742373720000,"open":4335.806,"high":4335.999,"low":4332.837,"close":4334.806,"volume":0.5400000214576721},{"timestamp":1742373780000,"open":4333.837,"high":4335.868,"low":4332.682,"close":4335.868,"volume":0.6660000085830688},{"timestamp":1742373840000,"open":4334.806,"high":4335.999,"low":4334.682,"close":4334.806,"volume":0.34200000762939453},{"timestamp":1742373900000,"open":4335.775,"high":4335.899,"low":4331.806,"close":4333.837,"volume":0.5849999785423279},{"timestamp":1742373960000,"open":4334.899,"high":4337.868,"low":4333.837,"close":4336.806,"volume":0.6209999918937683},{"timestamp":1742374020000,"open":4337.999,"high":4338.868,"low":4335.682,"close":4335.744,"volume":0.8370000123977661},{"timestamp":1742374080000,"open":4336.868,"high":4336.999,"low":4334.713,"close":4335.744,"volume":0.8009999990463257},{"timestamp":1742374140000,"open":4336.713,"high":4336.899,"low":4335.713,"close":4336.806,"volume":0.2070000022649765},{"timestamp":1742374200000,"open":4337.999,"high":4340.775,"low":4335.713,"close":4336.999,"volume":0.6930000185966492},{"timestamp":1742374260000,"open":4335.744,"high":4339.999,"low":4335.744,"close":4338.899,"volume":0.6119999885559082},{"timestamp":1742374320000,"open":4339.806,"high":4340.899,"low":4335.682,"close":4337.713,"volume":0.7559999823570251},{"timestamp":1742374380000,"open":4336.999,"high":4338.999,"low":4336.682,"close":4337.806,"volume":0.8460000157356262},{"timestamp":1742374440000,"open":4337.775,"high":4339.999,"low":4336.868,"close":4338.682,"volume":0.6930000185966492},{"timestamp":1742374500000,"open":4339.744,"high":4339.999,"low":4338.682,"close":4339.713,"volume":0.36899998784065247},{"timestamp":1742374560000,"open":4338.775,"high":4342.775,"low":4337.713,"close":4341.713,"volume":0.47699999809265137},{"timestamp":1742374620000,"open":4342.868,"high":4342.868,"low":4336.682,"close":4336.837,"volume":0.36000001430511475},{"timestamp":1742374680000,"open":4337.806,"high":4338.899,"low":4336.682,"close":4337.713,"volume":0.47699999809265137},{"timestamp":1742374740000,"open":4338.899,"high":4340.868,"low":4337.682,"close":4337.806,"volume":0.4950000047683716},{"timestamp":1742374800000,"open":4338.682,"high":4338.999,"low":4332.713,"close":4336.744,"volume":1.125},{"timestamp":1742374860000,"open":4337.775,"high":4337.999,"low":4336.682,"close":4337.806,"volume":0.4860000014305115},{"timestamp":1742374920000,"open":4338.682,"high":4338.682,"low":4335.682,"close":4336.806,"volume":0.3330000042915344},{"timestamp":1742374980000,"open":4335.744,"high":4336.868,"low":4334.682,"close":4335.682,"volume":0.531000018119812},{"timestamp":1742375040000,"open":4334.713,"high":4335.899,"low":4334.682,"close":4335.713,"volume":0.296999990940094},{"timestamp":1742375100000,"open":4334.806,"high":4338.899,"low":4334.806,"close":4337.713,"volume":0.3240000009536743},{"timestamp":1742375160000,"open":4338.837,"high":4338.868,"low":4334.775,"close":4334.775,"volume":0.3240000009536743},{"timestamp":1742375220000,"open":4335.775,"high":4338.999,"low":4335.744,"close":4338.806,"volume":0.6029999852180481},{"timestamp":1742375280000,"open":4337.713,"high":4340.868,"low":4337.713,"close":4338.806,"volume":0.6389999985694885},{"timestamp":1742375340000,"open":4337.713,"high":4340.837,"low":4337.713,"close":4339.837,"volume":0.3330000042915344},{"timestamp":1742375400000,"open":4340.775,"high":4340.999,"low":4337.682,"close":4339.806,"volume":0.6660000085830688},{"timestamp":1742375460000,"open":4338.682,"high":4339.999,"low":4333.999,"close":4334.775,"volume":0.6840000152587891},{"timestamp":1742375520000,"open":4334.744,"high":4334.899,"low":4331.775,"close":4332.806,"volume":0.7379999756813049},{"timestamp":1742375580000,"open":4331.899,"high":4333.775,"low":4327.682,"close":4329.682,"volume":0.7829999923706055},{"timestamp":1742375640000,"open":4330.868,"high":4330.868,"low":4325.744,"close":4328.899,"volume":0.7110000252723694},{"timestamp":1742375700000,"open":4327.682,"high":4328.999,"low":4326.682,"close":4326.806,"volume":0.46799999475479126},{"timestamp":1742375760000,"open":4327.999,"high":4330.775,"low":4326.899,"close":4328.899,"volume":0.5220000147819519},{"timestamp":1742375820000,"open":4327.868,"high":4329.899,"low":4327.682,"close":4328.744,"volume":0.531000018119812},{"timestamp":1742375880000,"open":4329.999,"high":4329.999,"low":4321.682,"close":4323.999,"volume":0.7649999856948853},{"timestamp":1742375940000,"open":4322.775,"high":4323.999,"low":4321.713,"close":4322.868,"volume":0.9539999961853027},{"timestamp":1742376000000,"open":4321.837,"high":4324.713,"low":4321.682,"close":4322.837,"volume":0.6029999852180481},{"timestamp":1742376060000,"open":4323.837,"high":4323.837,"low":4321.682,"close":4321.806,"volume":0.46799999475479126},{"timestamp":1742376120000,"open":4322.682,"high":4323.682,"low":4321.682,"close":4321.682,"volume":0.6119999885559082},{"timestamp":1742376180000,"open":4322.899,"high":4323.999,"low":4321.682,"close":4322.806,"volume":0.44999998807907104},{"timestamp":1742376240000,"open":4323.806,"high":4325.868,"low":4322.682,"close":4325.775,"volume":0.7110000252723694},{"timestamp":1742376300000,"open":4324.713,"high":4327.837,"low":4324.713,"close":4327.837,"volume":0.44999998807907104},{"timestamp":1742376360000,"open":4326.806,"high":4327.868,"low":4326.775,"close":4327.744,"volume":0.18000000715255737},{"timestamp":1742376420000,"open":4326.713,"high":4330.868,"low":4325.682,"close":4330.868,"volume":0.4320000112056732},{"timestamp":1742376480000,"open":4329.837,"high":4332.806,"low":4329.837,"close":4332.713,"volume":0.25200000405311584},{"timestamp":1742376540000,"open":4331.775,"high":4332.899,"low":4325.806,"close":4326.713,"volume":0.44999998807907104},{"timestamp":1742376600000,"open":4327.775,"high":4327.868,"low":4323.775,"close":4323.775,"volume":0.7110000252723694},{"timestamp":1742376660000,"open":4324.806,"high":4326.899,"low":4323.682,"close":4325.713,"volume":0.531000018119812},{"timestamp":1742376720000,"open":4326.837,"high":4333.899,"low":4325.899,"close":4332.682,"volume":0.9359999895095825},{"timestamp":1742376780000,"open":4333.744,"high":4335.868,"low":4332.682,"close":4333.682,"volume":0.5669999718666077},{"timestamp":1742376840000,"open":4332.682,"high":4333.999,"low":4332.682,"close":4332.682,"volume":0.4410000145435333},{"timestamp":1742376900000,"open":4333.713,"high":4333.899,"low":4332.682,"close":4332.837,"volume":0.3059999942779541},{"timestamp":1742376960000,"open":4332.899,"high":4333.682,"low":4330.713,"close":4331.713,"volume":0.2879999876022339},{"timestamp":1742377020000,"open":4330.713,"high":4333.999,"low":4330.713,"close":4333.999,"volume":0.3149999976158142},{"timestamp":1742377080000,"open":4332.899,"high":4335.999,"low":4332.744,"close":4335.713,"volume":0.6840000152587891},{"timestamp":1742377140000,"open":4334.837,"high":4338.868,"low":4333.744,"close":4337.899,"volume":0.6840000152587891},{"timestamp":1742377200000,"open":4338.713,"high":4341.999,"low":4337.682,"close":4339.806,"volume":0.5849999785423279},{"timestamp":1742377260000,"open":4338.899,"high":4340.999,"low":4338.713,"close":4339.899,"volume":0.3240000009536743},{"timestamp":1742377320000,"open":4338.744,"high":4339.999,"low":4337.682,"close":4338.837,"volume":0.5669999718666077},{"timestamp":1742377380000,"open":4337.775,"high":4341.899,"low":4337.713,"close":4340.806,"volume":0.8100000023841858},{"timestamp":1742377440000,"open":4339.713,"high":4340.999,"low":4339.682,"close":4340.713,"volume":0.3869999945163727},{"timestamp":1742377500000,"open":4339.713,"high":4342.713,"low":4339.682,"close":4341.999,"volume":0.6480000019073486},{"timestamp":1742377560000,"open":4342.744,"high":4345.806,"low":4341.806,"close":4344.899,"volume":0.675000011920929},{"timestamp":1742377620000,"open":4345.999,"high":4345.999,"low":4343.682,"close":4344.682,"volume":0.6029999852180481},{"timestamp":1742377680000,"open":4343.713,"high":4344.899,"low":4342.682,"close":4342.682,"volume":0.6480000019073486},{"timestamp":1742377740000,"open":4343.999,"high":4344.999,"low":4342.713,"close":4344.682,"volume":0.414000004529953},{"timestamp":1742377800000,"open":4343.999,"high":4344.999,"low":4342.682,"close":4343.899,"volume":0.6209999918937683},{"timestamp":1742377860000,"open":4344.713,"high":4348.999,"low":4343.744,"close":4347.744,"volume":0.6209999918937683},{"timestamp":1742377920000,"open":4348.682,"high":4348.999,"low":4346.682,"close":4346.682,"volume":0.7919999957084656},{"timestamp":1742377980000,"open":4347.713,"high":4348.868,"low":4344.713,"close":4345.775,"volume":0.6389999985694885},{"timestamp":1742378040000,"open":4344.744,"high":4345.999,"low":4344.713,"close":4345.713,"volume":0.46799999475479126},{"timestamp":1742378100000,"open":4344.713,"high":4346.999,"low":4344.682,"close":4344.999,"volume":0.7559999823570251},{"timestamp":1742378160000,"open":4345.744,"high":4345.899,"low":4343.744,"close":4344.837,"volume":0.4950000047683716},{"timestamp":1742378220000,"open":4343.999,"high":4345.868,"low":4343.682,"close":4344.899,"volume":0.5400000214576721},{"timestamp":1742378280000,"open":4345.744,"high":4345.999,"low":4344.682,"close":4345.899,"volume":0.45899999141693115},{"timestamp":1742378340000,"open":4344.744,"high":4345.868,"low":4343.899,"close":4344.682,"volume":0.27000001072883606},{"timestamp":1742378400000,"open":4345.775,"high":4346.868,"low":4342.713,"close":4342.837,"volume":0.36000001430511475},{"timestamp":1742378460000,"open":4343.999,"high":4343.999,"low":4342.744,"close":4343.999,"volume":0.3059999942779541},{"timestamp":1742378520000,"open":4342.899,"high":4343.899,"low":4342.682,"close":4343.806,"volume":0.4050000011920929},{"timestamp":1742378580000,"open":4342.713,"high":4343.999,"low":4342.713,"close":4342.868,"volume":0.3959999978542328},{"timestamp":1742378640000,"open":4343.744,"high":4344.806,"low":4342.744,"close":4343.682,"volume":0.3240000009536743},{"timestamp":1742378700000,"open":4342.682,"high":4347.999,"low":4339.713,"close":4347.999,"volume":0.7379999756813049},{"timestamp":1742378760000,"open":4346.682,"high":4349.868,"low":4346.682,"close":4349.682,"volume":0.6930000185966492},{"timestamp":1742378820000,"open":4348.806,"high":4349.744,"low":4346.682,"close":4346.806,"volume":0.7379999756813049},{"timestamp":1742378880000,"open":4347.899,"high":4349.899,"low":4346.682,"close":4347.999,"volume":0.593999981880188},{"timestamp":1742378940000,"open":4346.806,"high":4348.868,"low":4346.682,"close":4348.837,"volume":0.5400000214576721},{"timestamp":1742379000000,"open":4347.775,"high":4349.837,"low":4346.682,"close":4347.775,"volume":0.5130000114440918},{"timestamp":1742379060000,"open":4348.999,"high":4348.999,"low":4347.682,"close":4348.837,"volume":0.27000001072883606},{"timestamp":1742379120000,"open":4347.806,"high":4348.999,"low":4347.682,"close":4347.744,"volume":0.5130000114440918},{"timestamp":1742379180000,"open":4348.744,"high":4350.899,"low":4347.682,"close":4350.775,"volume":0.45899999141693115},{"timestamp":1742379240000,"open":4349.868,"high":4351.744,"low":4348.713,"close":4348.837,"volume":0.6299999952316284},{"timestamp":1742379300000,"open":4348.899,"high":4350.999,"low":4347.682,"close":4350.682,"volume":0.6840000152587891},{"timestamp":1742379360000,"open":4349.999,"high":4350.999,"low":4347.682,"close":4347.806,"volume":0.5669999718666077},{"timestamp":1742379420000,"open":4348.806,"high":4348.806,"low":4347.682,"close":4347.744,"volume":0.08100000023841858},{"timestamp":1742379480000,"open":4346.713,"high":4347.899,"low":4346.713,"close":4346.806,"volume":0.23399999737739563},{"timestamp":1742379540000,"open":4347.682,"high":4347.899,"low":4346.713,"close":4346.744,"volume":0.2879999876022339},{"timestamp":1742379600000,"open":4347.868,"high":4349.775,"low":4346.713,"close":4348.868,"volume":0.5220000147819519},{"timestamp":1742379660000,"open":4349.999,"high":4351.775,"low":4348.713,"close":4350.806,"volume":0.8190000057220459},{"timestamp":1742379720000,"open":4351.806,"high":4351.806,"low":4348.682,"close":4348.999,"volume":0.6029999852180481},{"timestamp":1742379780000,"open":4349.999,"high":4350.999,"low":4347.806,"close":4347.806,"volume":0.6119999885559082},{"timestamp":1742379840000,"open":4348.682,"high":4349.999,"low":4347.713,"close":4349.899,"volume":0.5400000214576721},{"timestamp":1742379900000,"open":4348.744,"high":4350.837,"low":4348.682,"close":4349.682,"volume":0.593999981880188},{"timestamp":1742379960000,"open":4350.713,"high":4355.775,"low":4349.682,"close":4353.775,"volume":1.1970000267028809},{"timestamp":1742380020000,"open":4352.868,"high":4356.713,"low":4352.744,"close":4355.999,"volume":0.8370000123977661},{"timestamp":1742380080000,"open":4353.775,"high":4354.899,"low":4352.999,"close":4354.899,"volume":0.4860000014305115},{"timestamp":1742380140000,"open":4353.744,"high":4354.999,"low":4351.713,"close":4352.999,"volume":0.4320000112056732},{"timestamp":1742380200000,"open":4351.713,"high":4352.682,"low":4346.682,"close":4350.999,"volume":0.593999981880188},{"timestamp":1742380260000,"open":4349.682,"high":4354.899,"low":4349.682,"close":4354.837,"volume":0.5400000214576721},{"timestamp":1742380320000,"open":4353.868,"high":4356.999,"low":4353.682,"close":4355.775,"volume":0.8460000157356262},{"timestamp":1742380380000,"open":4356.775,"high":4356.806,"low":4353.682,"close":4354.868,"volume":0.6299999952316284},{"timestamp":1742380440000,"open":4353.868,"high":4354.837,"low":4348.682,"close":4350.837,"volume":0.36000001430511475},{"timestamp":1742380500000,"open":4349.806,"high":4350.899,"low":4348.682,"close":4348.744,"volume":0.414000004529953},{"timestamp":1742380560000,"open":4349.744,"high":4349.999,"low":4348.682,"close":4349.744,"volume":0.34200000762939453},{"timestamp":1742380620000,"open":4348.837,"high":4349.868,"low":4346.713,"close":4347.682,"volume":0.593999981880188},{"timestamp":1742380680000,"open":4348.837,"high":4348.837,"low":4347.682,"close":4347.682,"volume":0.1889999955892563},{"timestamp":1742380740000,"open":4348.775,"high":4348.775,"low":4343.744,"close":4345.999,"volume":0.4410000145435333},{"timestamp":1742380800000,"open":4346.713,"high":4348.999,"low":4345.775,"close":4348.899,"volume":0.4860000014305115},{"timestamp":1742380860000,"open":4347.837,"high":4348.999,"low":4347.682,"close":4348.713,"volume":0.3779999911785126},{"timestamp":1742380920000,"open":4347.744,"high":4349.899,"low":4347.713,"close":4349.868,"volume":0.34200000762939453},{"timestamp":1742380980000,"open":4348.682,"high":4351.837,"low":4348.682,"close":4351.837,"volume":0.4860000014305115},{"timestamp":1742381040000,"open":4350.868,"high":4353.713,"low":4350.713,"close":4353.713,"volume":0.3240000009536743},{"timestamp":1742381100000,"open":4352.837,"high":4354.713,"low":4352.806,"close":4352.806,"volume":0.2879999876022339},{"timestamp":1742381160000,"open":4353.999,"high":4353.999,"low":4351.682,"close":4352.868,"volume":0.5669999718666077},{"timestamp":1742381220000,"open":4352.868,"high":4354.868,"low":4352.713,"close":4353.806,"volume":0.3869999945163727},{"timestamp":1742381280000,"open":4354.713,"high":4354.899,"low":4353.682,"close":4354.837,"volume":0.3330000042915344},{"timestamp":1742381340000,"open":4353.999,"high":4353.999,"low":4349.682,"close":4351.713,"volume":0.5580000281333923},{"timestamp":1742381400000,"open":4350.899,"high":4354.899,"low":4350.682,"close":4352.868,"volume":0.36899998784065247},{"timestamp":1742381460000,"open":4353.806,"high":4354.868,"low":4352.744,"close":4352.806,"volume":0.5220000147819519},{"timestamp":1742381520000,"open":4353.899,"high":4356.999,"low":4352.837,"close":4356.899,"volume":0.6119999885559082},{"timestamp":1742381580000,"open":4355.713,"high":4356.999,"low":4353.713,"close":4353.899,"volume":0.4410000145435333},{"timestamp":1742381640000,"open":4354.999,"high":4355.999,"low":4353.682,"close":4354.713,"volume":0.675000011920929},{"timestamp":1742381700000,"open":4355.744,"high":4355.744,"low":4352.682,"close":4353.713,"volume":0.3779999911785126},{"timestamp":1742381760000,"open":4353.775,"high":4354.868,"low":4351.713,"close":4352.899,"volume":0.675000011920929},{"timestamp":1742381820000,"open":4353.682,"high":4354.999,"low":4352.682,"close":4353.899,"volume":0.27000001072883606},{"timestamp":1742381880000,"open":4354.682,"high":4355.837,"low":4353.713,"close":4355.806,"volume":0.47699999809265137},{"timestamp":1742381940000,"open":4354.868,"high":4355.899,"low":4352.682,"close":4352.775,"volume":0.36000001430511475},{"timestamp":1742382000000,"open":4352.744,"high":4353.999,"low":4352.744,"close":4352.868,"volume":0.35100001096725464},{"timestamp":1742382060000,"open":4353.682,"high":4353.868,"low":4350.713,"close":4350.899,"volume":0.4320000112056732},{"timestamp":1742382120000,"open":4351.868,"high":4351.868,"low":4347.744,"close":4350.806,"volume":0.6209999918937683},{"timestamp":1742382180000,"open":4349.806,"high":4350.999,"low":4349.682,"close":4349.837,"volume":0.23399999737739563},{"timestamp":1742382240000,"open":4350.806,"high":4354.837,"low":4349.806,"close":4354.775,"volume":0.5759999752044678},{"timestamp":1742382300000,"open":4353.999,"high":4355.999,"low":4353.682,"close":4355.744,"volume":0.3240000009536743},{"timestamp":1742382360000,"open":4354.806,"high":4355.999,"low":4349.837,"close":4350.868,"volume":0.27900001406669617},{"timestamp":1742382420000,"open":4349.806,"high":4352.999,"low":4349.775,"close":4351.868,"volume":0.4860000014305115},{"timestamp":1742382480000,"open":4350.806,"high":4352.682,"low":4350.682,"close":4351.682,"volume":0.296999990940094},{"timestamp":1742382540000,"open":4350.837,"high":4351.868,"low":4348.682,"close":4348.713,"volume":0.3959999978542328},{"timestamp":1742382600000,"open":4349.713,"high":4349.999,"low":4348.682,"close":4348.868,"volume":0.3059999942779541},{"timestamp":1742382660000,"open":4349.868,"high":4350.899,"low":4348.713,"close":4349.868,"volume":0.3330000042915344},{"timestamp":1742382720000,"open":4350.999,"high":4350.999,"low":4349.744,"close":4350.999,"volume":0.1889999955892563},{"timestamp":1742382780000,"open":4349.775,"high":4351.868,"low":4349.713,"close":4351.868,"volume":0.16200000047683716},{"timestamp":1742382840000,"open":4350.713,"high":4351.868,"low":4350.713,"close":4350.899,"volume":0.14399999380111694},{"timestamp":1742382900000,"open":4351.744,"high":4351.899,"low":4350.868,"close":4351.806,"volume":0.16200000047683716},{"timestamp":1742382960000,"open":4350.899,"high":4350.899,"low":4349.682,"close":4350.775,"volume":0.3059999942779541},{"timestamp":1742383020000,"open":4349.713,"high":4351.899,"low":4349.682,"close":4351.775,"volume":0.3059999942779541},{"timestamp":1742383080000,"open":4350.713,"high":4351.999,"low":4350.682,"close":4351.713,"volume":0.27000001072883606},{"timestamp":1742383140000,"open":4350.806,"high":4351.999,"low":4349.744,"close":4349.999,"volume":0.4860000014305115},{"timestamp":1742383200000,"open":4350.899,"high":4350.899,"low":4348.682,"close":4348.682,"volume":0.3330000042915344},{"timestamp":1742383260000,"open":4349.837,"high":4349.999,"low":4347.806,"close":4347.868,"volume":0.34200000762939453},{"timestamp":1742383320000,"open":4348.899,"high":4348.999,"low":4347.713,"close":4348.999,"volume":0.3240000009536743},{"timestamp":1742383380000,"open":4347.899,"high":4349.868,"low":4347.713,"close":4347.999,"volume":0.36000001430511475},{"timestamp":1742383440000,"open":4348.868,"high":4348.999,"low":4347.713,"close":4348.806,"volume":0.16200000047683716},{"timestamp":1742383500000,"open":4347.868,"high":4349.868,"low":4347.837,"close":4348.999,"volume":0.3779999911785126},{"timestamp":1742383560000,"open":4349.999,"high":4349.999,"low":4348.744,"close":4348.744,"volume":0.07199999690055847},{"timestamp":1742383620000,"open":4349.806,"high":4349.899,"low":4348.682,"close":4348.899,"volume":0.23399999737739563},{"timestamp":1742383680000,"open":4349.999,"high":4350.775,"low":4348.682,"close":4350.744,"volume":0.24300000071525574},{"timestamp":1742383740000,"open":4349.806,"high":4350.899,"low":4348.682,"close":4348.837,"volume":0.23399999737739563},{"timestamp":1742383800000,"open":4349.806,"high":4349.806,"low":4342.775,"close":4342.775,"volume":0.5130000114440918},{"timestamp":1742383860000,"open":4343.868,"high":4343.999,"low":4341.682,"close":4342.868,"volume":0.27000001072883606},{"timestamp":1742383920000,"open":4341.713,"high":4342.999,"low":4341.713,"close":4342.713,"volume":0.3240000009536743},{"timestamp":1742383980000,"open":4341.999,"high":4342.999,"low":4340.682,"close":4342.713,"volume":0.4320000112056732},{"timestamp":1742384040000,"open":4341.806,"high":4342.806,"low":4340.806,"close":4341.775,"volume":0.14399999380111694},{"timestamp":1742384100000,"open":4340.806,"high":4341.806,"low":4332.682,"close":4333.999,"volume":1.0260000228881836},{"timestamp":1742384160000,"open":4334.744,"high":4337.868,"low":4333.899,"close":4337.868,"volume":0.3240000009536743},{"timestamp":1742384220000,"open":4336.713,"high":4340.899,"low":4336.713,"close":4339.744,"volume":0.46799999475479126},{"timestamp":1742384280000,"open":4340.999,"high":4342.999,"low":4340.999,"close":4342.806,"volume":0.24300000071525574},{"timestamp":1742384340000,"open":4341.899,"high":4343.713,"low":4341.682,"close":4342.806,"volume":0.3240000009536743},{"timestamp":1742384400000,"open":4341.899,"high":4341.999,"low":4339.713,"close":4341.868,"volume":0.5759999752044678},{"timestamp":1742384460000,"open":4340.999,"high":4345.806,"low":4340.713,"close":4345.806,"volume":0.6029999852180481},{"timestamp":1742384520000,"open":4344.868,"high":4346.899,"low":4344.713,"close":4345.744,"volume":0.34200000762939453},{"timestamp":1742384580000,"open":4346.868,"high":4347.837,"low":4345.682,"close":4345.999,"volume":0.3959999978542328},{"timestamp":1742384640000,"open":4346.744,"high":4347.806,"low":4345.775,"close":4345.899,"volume":0.35100001096725464},{"timestamp":1742384700000,"open":4346.744,"high":4348.868,"low":4345.744,"close":4346.806,"volume":0.4320000112056732},{"timestamp":1742384760000,"open":4345.682,"high":4347.837,"low":4345.682,"close":4347.837,"volume":0.4410000145435333},{"timestamp":1742384820000,"open":4346.999,"high":4347.713,"low":4344.682,"close":4344.775,"volume":0.3240000009536743},{"timestamp":1742384880000,"open":4345.775,"high":4345.899,"low":4344.682,"close":4344.868,"volume":0.14399999380111694},{"timestamp":1742384940000,"open":4345.682,"high":4345.837,"low":4343.775,"close":4344.744,"volume":0.2160000056028366},{"timestamp":1742385000000,"open":4343.713,"high":4344.837,"low":4341.744,"close":4342.775,"volume":0.5220000147819519},{"timestamp":1742385060000,"open":4341.775,"high":4342.999,"low":4341.713,"close":4342.806,"volume":0.2160000056028366},{"timestamp":1742385120000,"open":4341.744,"high":4342.775,"low":4340.682,"close":4341.806,"volume":0.27000001072883606},{"timestamp":1742385180000,"open":4340.744,"high":4341.899,"low":4339.713,"close":4341.806,"volume":0.44999998807907104},{"timestamp":1742385240000,"open":4340.713,"high":4341.837,"low":4339.713,"close":4340.806,"volume":0.296999990940094},{"timestamp":1742385300000,"open":4339.837,"high":4342.868,"low":4339.837,"close":4341.713,"volume":0.3240000009536743},{"timestamp":1742385360000,"open":4342.999,"high":4342.999,"low":4337.682,"close":4338.999,"volume":0.828000009059906},{"timestamp":1742385420000,"open":4339.806,"high":4343.999,"low":4338.868,"close":4341.899,"volume":0.7649999856948853},{"timestamp":1742385480000,"open":4342.744,"high":4344.837,"low":4340.775,"close":4342.806,"volume":0.6119999885559082},{"timestamp":1742385540000,"open":4341.775,"high":4342.999,"low":4340.713,"close":4341.899,"volume":0.531000018119812},{"timestamp":1742385600000,"open":4340.868,"high":4345.837,"low":4340.682,"close":4343.682,"volume":0.6299999952316284},{"timestamp":1742385660000,"open":4342.806,"high":4343.837,"low":4337.775,"close":4338.899,"volume":0.34200000762939453},{"timestamp":1742385720000,"open":4338.999,"high":4339.744,"low":4330.682,"close":4332.775,"volume":0.4320000112056732},{"timestamp":1742385780000,"open":4333.999,"high":4333.999,"low":4328.682,"close":4328.837,"volume":0.6389999985694885},{"timestamp":1742385840000,"open":4327.775,"high":4330.999,"low":4326.682,"close":4329.713,"volume":0.5580000281333923},{"timestamp":1742385900000,"open":4330.713,"high":4330.868,"low":4329.744,"close":4330.868,"volume":0.16200000047683716},{"timestamp":1742385960000,"open":4329.775,"high":4335.806,"low":4329.775,"close":4333.999,"volume":0.44999998807907104},{"timestamp":1742386020000,"open":4332.775,"high":4333.744,"low":4325.713,"close":4326.775,"volume":0.6840000152587891},{"timestamp":1742386080000,"open":4327.682,"high":4330.744,"low":4326.775,"close":4328.682,"volume":0.5400000214576721},{"timestamp":1742386140000,"open":4329.868,"high":4331.999,"low":4328.682,"close":4331.868,"volume":0.12600000202655792},{"timestamp":1742386200000,"open":4330.713,"high":4332.999,"low":4330.713,"close":4331.713,"volume":0.4050000011920929},{"timestamp":1742386260000,"open":4330.899,"high":4333.899,"low":4330.899,"close":4332.899,"volume":0.34200000762939453},{"timestamp":1742386320000,"open":4333.837,"high":4335.999,"low":4333.806,"close":4334.806,"volume":0.296999990940094},{"timestamp":1742386380000,"open":4335.999,"high":4337.868,"low":4334.806,"close":4336.713,"volume":0.3059999942779541},{"timestamp":1742386440000,"open":4335.775,"high":4339.682,"low":4335.713,"close":4336.682,"volume":0.531000018119812},{"timestamp":1742386500000,"open":4335.744,"high":4338.837,"low":4335.744,"close":4338.837,"volume":0.593999981880188},{"timestamp":1742386560000,"open":4337.775,"high":4341.868,"low":4337.744,"close":4340.744,"volume":0.4050000011920929},{"timestamp":1742386620000,"open":4341.999,"high":4341.999,"low":4339.682,"close":4339.713,"volume":0.36899998784065247},{"timestamp":1742386680000,"open":4340.775,"high":4340.899,"low":4336.868,"close":4337.999,"volume":0.45899999141693115},{"timestamp":1742386740000,"open":4338.744,"high":4338.868,"low":4336.682,"close":4337.775,"volume":0.25200000405311584},{"timestamp":1742386800000,"open":4336.806,"high":4337.999,"low":4335.682,"close":4336.775,"volume":0.3959999978542328},{"timestamp":1742386860000,"open":4335.775,"high":4337.806,"low":4335.713,"close":4335.806,"volume":0.4230000078678131},{"timestamp":1742386920000,"open":4337.713,"high":4337.713,"low":4335.837,"close":4335.837,"volume":0.07199999690055847},{"timestamp":1742386980000,"open":4336.713,"high":4338.806,"low":4335.999,"close":4336.775,"volume":0.3149999976158142},{"timestamp":1742387040000,"open":4337.775,"high":4338.999,"low":4337.744,"close":4337.775,"volume":0.1979999989271164},{"timestamp":1742387100000,"open":4337.999,"high":4337.999,"low":4336.682,"close":4337.899,"volume":0.296999990940094},{"timestamp":1742387160000,"open":4336.682,"high":4338.899,"low":4336.682,"close":4338.806,"volume":0.2070000022649765},{"timestamp":1742387220000,"open":4337.899,"high":4337.899,"low":4336.682,"close":4337.775,"volume":0.1979999989271164},{"timestamp":1742387280000,"open":4336.682,"high":4338.899,"low":4336.682,"close":4336.868,"volume":0.3779999911785126},{"timestamp":1742387340000,"open":4337.899,"high":4339.868,"low":4336.682,"close":4339.806,"volume":0.4950000047683716},{"timestamp":1742387400000,"open":4338.775,"high":4340.999,"low":4338.713,"close":4338.713,"volume":0.2879999876022339},{"timestamp":1742387460000,"open":4339.999,"high":4340.744,"low":4338.744,"close":4339.868,"volume":0.2070000022649765},{"timestamp":1742387520000,"open":4338.806,"high":4339.899,"low":4338.682,"close":4338.999,"volume":0.07199999690055847},{"timestamp":1742387580000,"open":4339.868,"high":4340.899,"low":4338.682,"close":4339.682,"volume":0.44999998807907104},{"timestamp":1742387640000,"open":4340.744,"high":4341.999,"low":4335.775,"close":4335.775,"volume":0.3779999911785126},{"timestamp":1742387700000,"open":4336.868,"high":4338.837,"low":4334.682,"close":4336.999,"volume":0.6840000152587891},{"timestamp":1742387760000,"open":4336.682,"high":4337.837,"low":4334.999,"close":4335.806,"volume":0.5669999718666077},{"timestamp":1742387820000,"open":4336.837,"high":4336.868,"low":4334.682,"close":4335.682,"volume":0.45899999141693115},{"timestamp":1742387880000,"open":4334.744,"high":4336.775,"low":4334.713,"close":4334.868,"volume":0.47699999809265137},{"timestamp":1742387940000,"open":4333.744,"high":4335.775,"low":4333.713,"close":4334.806,"volume":0.3959999978542328},{"timestamp":1742388000000,"open":4333.682,"high":4335.999,"low":4333.682,"close":4334.837,"volume":0.4230000078678131},{"timestamp":1742388060000,"open":4335.713,"high":4336.999,"low":4333.899,"close":4335.713,"volume":0.47699999809265137},{"timestamp":1742388120000,"open":4336.868,"high":4337.682,"low":4335.682,"close":4335.713,"volume":0.6389999985694885},{"timestamp":1742388180000,"open":4336.899,"high":4336.999,"low":4335.682,"close":4335.713,"volume":0.34200000762939453},{"timestamp":1742388240000,"open":4336.999,"high":4337.899,"low":4335.682,"close":4336.868,"volume":0.5400000214576721},{"timestamp":1742388300000,"open":4335.713,"high":4338.868,"low":4335.713,"close":4337.837,"volume":0.25200000405311584},{"timestamp":1742388360000,"open":4338.999,"high":4338.999,"low":4337.868,"close":4338.806,"volume":0.12600000202655792},{"timestamp":1742388420000,"open":4337.806,"high":4339.837,"low":4337.806,"close":4339.837,"volume":0.09000000357627869},{"timestamp":1742388480000,"open":4338.713,"high":4340.999,"low":4338.713,"close":4340.999,"volume":0.414000004529953},{"timestamp":1742388540000,"open":4339.806,"high":4339.837,"low":4338.682,"close":4338.744,"volume":0.3240000009536743},{"timestamp":1742388600000,"open":4338.899,"high":4340.744,"low":4338.713,"close":4338.713,"volume":0.44999998807907104},{"timestamp":1742388660000,"open":4339.682,"high":4341.999,"low":4338.713,"close":4339.999,"volume":0.5580000281333923},{"timestamp":1742388720000,"open":4340.713,"high":4340.999,"low":4339.713,"close":4339.713,"volume":0.23399999737739563},{"timestamp":1742388780000,"open":4340.999,"high":4340.999,"low":4338.775,"close":4339.837,"volume":0.3059999942779541},{"timestamp":1742388840000,"open":4338.837,"high":4339.999,"low":4338.713,"close":4339.682,"volume":0.1080000028014183},{"timestamp":1742388900000,"open":4338.837,"high":4339.999,"low":4336.682,"close":4338.806,"volume":0.4230000078678131},{"timestamp":1742388960000,"open":4337.682,"high":4337.868,"low":4334.775,"close":4335.775,"volume":0.7289999723434448},{"timestamp":1742389020000,"open":4336.868,"high":4336.868,"low":4335.775,"close":4335.775,"volume":0.13500000536441803},{"timestamp":1742389080000,"open":4336.837,"high":4337.999,"low":4335.713,"close":4336.837,"volume":0.296999990940094},{"timestamp":1742389140000,"open":4336.868,"high":4337.999,"low":4335.713,"close":4337.713,"volume":0.4950000047683716},{"timestamp":1742389200000,"open":4336.775,"high":4339.999,"low":4336.775,"close":4337.868,"volume":0.23399999737739563},{"timestamp":1742389260000,"open":4338.868,"high":4338.999,"low":4336.713,"close":4337.806,"volume":0.414000004529953},{"timestamp":1742389320000,"open":4336.837,"high":4338.999,"low":4336.744,"close":4338.775,"volume":0.5490000247955322},{"timestamp":1742389380000,"open":4337.713,"high":4338.999,"low":4336.682,"close":4337.899,"volume":0.3779999911785126},{"timestamp":1742389440000,"open":4336.682,"high":4338.868,"low":4336.682,"close":4336.837,"volume":0.4860000014305115},{"timestamp":1742389500000,"open":4337.744,"high":4338.999,"low":4336.837,"close":4338.999,"volume":0.12600000202655792},{"timestamp":1742389560000,"open":4337.868,"high":4338.899,"low":4336.806,"close":4338.899,"volume":0.4410000145435333},{"timestamp":1742389620000,"open":4339.775,"high":4339.868,"low":4337.868,"close":4338.744,"volume":0.23399999737739563},{"timestamp":1742389680000,"open":4336.713,"high":4338.837,"low":4336.713,"close":4337.806,"volume":0.3869999945163727},{"timestamp":1742389740000,"open":4336.837,"high":4338.775,"low":4336.713,"close":4336.999,"volume":0.3779999911785126},{"timestamp":1742389800000,"open":4337.837,"high":4337.868,"low":4336.744,"close":4337.868,"volume":0.2160000056028366},{"timestamp":1742389860000,"open":4338.682,"high":4338.682,"low":4336.744,"close":4336.868,"volume":0.3059999942779541},{"timestamp":1742389920000,"open":4337.868,"high":4337.899,"low":4335.775,"close":4336.899,"volume":0.1979999989271164},{"timestamp":1742389980000,"open":4336.713,"high":4336.868,"low":4335.999,"close":4336.713,"volume":0.0989999994635582},{"timestamp":1742390040000,"open":4335.999,"high":4336.999,"low":4332.713,"close":4333.837,"volume":0.2879999876022339},{"timestamp":1742390100000,"open":4332.837,"high":4334.899,"low":4332.682,"close":4333.868,"volume":0.6389999985694885},{"timestamp":1742390160000,"open":4334.682,"high":4334.999,"low":4332.682,"close":4332.713,"volume":0.27000001072883606},{"timestamp":1742390220000,"open":4333.806,"high":4333.999,"low":4332.682,"close":4332.837,"volume":0.3330000042915344},{"timestamp":1742390280000,"open":4333.713,"high":4333.999,"low":4331.682,"close":4333.775,"volume":0.2879999876022339},{"timestamp":1742390340000,"open":4332.837,"high":4333.744,"low":4330.713,"close":4333.744,"volume":0.296999990940094},{"timestamp":1742390400000,"open":4332.682,"high":4336.999,"low":4332.682,"close":4335.999,"volume":0.27000001072883606},{"timestamp":1742390460000,"open":4334.744,"high":4335.899,"low":4333.806,"close":4333.868,"volume":0.18000000715255737},{"timestamp":1742390520000,"open":4334.837,"high":4334.837,"low":4332.682,"close":4332.899,"volume":0.531000018119812},{"timestamp":1742390580000,"open":4333.806,"high":4334.999,"low":4332.682,"close":4332.999,"volume":0.47699999809265137},{"timestamp":1742390640000,"open":4333.775,"high":4333.899,"low":4332.682,"close":4332.899,"volume":0.296999990940094},{"timestamp":1742390700000,"open":4333.868,"high":4334.868,"low":4332.713,"close":4334.868,"volume":0.4410000145435333},{"timestamp":1742390760000,"open":4333.744,"high":4334.899,"low":4332.775,"close":4333.899,"volume":0.23399999737739563},{"timestamp":1742390820000,"open":4333.806,"high":4338.837,"low":4333.806,"close":4337.806,"volume":0.5849999785423279},{"timestamp":1742390880000,"open":4338.999,"high":4339.713,"low":4337.682,"close":4337.713,"volume":0.5040000081062317},{"timestamp":1742390940000,"open":4335.775,"high":4337.999,"low":4334.806,"close":4337.899,"volume":0.47699999809265137},{"timestamp":1742391000000,"open":4336.713,"high":4339.999,"low":4332.682,"close":4332.744,"volume":1.0080000162124634},{"timestamp":1742391060000,"open":4333.744,"high":4335.999,"low":4328.713,"close":4334.713,"volume":1.1339999437332153},{"timestamp":1742391120000,"open":4333.868,"high":4336.999,"low":4333.682,"close":4333.837,"volume":1.0889999866485596},{"timestamp":1742391180000,"open":4334.999,"high":4336.744,"low":4333.744,"close":4336.713,"volume":0.7829999923706055},{"timestamp":1742391240000,"open":4335.775,"high":4336.868,"low":4334.682,"close":4336.868,"volume":0.6930000185966492},{"timestamp":1742391300000,"open":4335.899,"high":4343.899,"low":4335.713,"close":4343.806,"volume":0.8009999990463257},{"timestamp":1742391360000,"open":4342.837,"high":4343.775,"low":4340.682,"close":4340.999,"volume":0.6840000152587891},{"timestamp":1742391420000,"open":4341.713,"high":4342.999,"low":4340.775,"close":4341.806,"volume":0.5580000281333923},{"timestamp":1742391480000,"open":4342.775,"high":4345.806,"low":4341.682,"close":4344.806,"volume":0.6209999918937683},{"timestamp":1742391540000,"open":4343.713,"high":4344.744,"low":4340.682,"close":4340.806,"volume":0.6930000185966492},{"timestamp":1742391600000,"open":4341.999,"high":4343.899,"low":4340.682,"close":4341.868,"volume":0.8730000257492065},{"timestamp":1742391660000,"open":4342.868,"high":4345.775,"low":4341.713,"close":4344.999,"volume":0.8460000157356262},{"timestamp":1742391720000,"open":4345.999,"high":4345.999,"low":4341.682,"close":4341.682,"volume":1.0440000295639038},{"timestamp":1742391780000,"open":4342.837,"high":4344.999,"low":4342.775,"close":4343.899,"volume":0.7020000219345093},{"timestamp":1742391840000,"open":4344.682,"high":4344.899,"low":4341.713,"close":4342.744,"volume":0.8820000290870667},{"timestamp":1742391900000,"open":4343.775,"high":4345.775,"low":4340.682,"close":4341.713,"volume":0.7020000219345093},{"timestamp":1742391960000,"open":4340.806,"high":4345.899,"low":4340.775,"close":4345.899,"volume":0.531000018119812},{"timestamp":1742392020000,"open":4346.713,"high":4348.899,"low":4345.682,"close":4347.899,"volume":0.8820000290870667},{"timestamp":1742392080000,"open":4348.999,"high":4351.806,"low":4347.837,"close":4350.713,"volume":0.9359999895095825},{"timestamp":1742392140000,"open":4349.775,"high":4351.806,"low":4349.682,"close":4351.806,"volume":0.46799999475479126},{"timestamp":1742392200000,"open":4350.744,"high":4351.999,"low":4347.682,"close":4347.682,"volume":0.8009999990463257},{"timestamp":1742392260000,"open":4348.999,"high":4348.999,"low":4345.775,"close":4347.775,"volume":0.3959999978542328},{"timestamp":1742392320000,"open":4348.899,"high":4349.999,"low":4346.682,"close":4348.999,"volume":0.746999979019165},{"timestamp":1742392380000,"open":4349.713,"high":4352.806,"low":4348.806,"close":4351.806,"volume":0.47699999809265137},{"timestamp":1742392440000,"open":4352.999,"high":4354.868,"low":4349.682,"close":4350.868,"volume":1.1519999504089355},{"timestamp":1742392500000,"open":4351.999,"high":4351.999,"low":4349.682,"close":4349.682,"volume":0.6029999852180481},{"timestamp":1742392560000,"open":4350.806,"high":4353.806,"low":4349.899,"close":4350.806,"volume":1.0080000162124634},{"timestamp":1742392620000,"open":4350.899,"high":4351.837,"low":4349.682,"close":4350.837,"volume":0.593999981880188},{"timestamp":1742392680000,"open":4349.744,"high":4351.837,"low":4349.713,"close":4351.775,"volume":0.4860000014305115},{"timestamp":1742392740000,"open":4350.682,"high":4352.868,"low":4348.682,"close":4348.682,"volume":0.7919999957084656},{"timestamp":1742392800000,"open":4349.899,"high":4351.682,"low":4348.682,"close":4349.806,"volume":0.8999999761581421},{"timestamp":1742392860000,"open":4350.775,"high":4353.999,"low":4349.713,"close":4352.837,"volume":0.6480000019073486},{"timestamp":1742392920000,"open":4353.775,"high":4353.999,"low":4351.744,"close":4353.775,"volume":0.6930000185966492},{"timestamp":1742392980000,"open":4352.806,"high":4355.899,"low":4346.713,"close":4346.713,"volume":0.6840000152587891},{"timestamp":1742393040000,"open":4347.775,"high":4351.868,"low":4346.682,"close":4348.744,"volume":0.7020000219345093},{"timestamp":1742393100000,"open":4349.999,"high":4349.999,"low":4346.713,"close":4349.744,"volume":0.531000018119812},{"timestamp":1742393160000,"open":4348.999,"high":4349.999,"low":4345.682,"close":4347.868,"volume":0.46799999475479126},{"timestamp":1742393220000,"open":4346.713,"high":4349.899,"low":4346.713,"close":4348.837,"volume":0.6660000085830688},{"timestamp":1742393280000,"open":4349.806,"high":4353.775,"low":4348.682,"close":4351.713,"volume":1.0709999799728394},{"timestamp":1742393340000,"open":4352.744,"high":4354.837,"low":4350.744,"close":4352.806,"volume":0.9539999961853027},{"timestamp":1742393400000,"open":4351.868,"high":4352.999,"low":4348.775,"close":4351.837,"volume":0.9179999828338623},{"timestamp":1742393460000,"open":4352.682,"high":4353.999,"low":4351.713,"close":4352.775,"volume":0.414000004529953},{"timestamp":1742393520000,"open":4353.899,"high":4353.899,"low":4350.682,"close":4351.899,"volume":0.7919999957084656},{"timestamp":1742393580000,"open":4352.868,"high":4352.999,"low":4346.744,"close":4346.868,"volume":0.7200000286102295},{"timestamp":1742393640000,"open":4347.868,"high":4349.775,"low":4346.713,"close":4348.837,"volume":0.8820000290870667},{"timestamp":1742393700000,"open":4348.868,"high":4350.713,"low":4347.682,"close":4349.744,"volume":0.5669999718666077},{"timestamp":1742393760000,"open":4348.682,"high":4349.775,"low":4346.682,"close":4346.806,"volume":0.6840000152587891},{"timestamp":1742393820000,"open":4347.806,"high":4347.899,"low":4344.744,"close":4346.868,"volume":0.7829999923706055},{"timestamp":1742393880000,"open":4347.999,"high":4349.999,"low":4346.744,"close":4346.744,"volume":0.6660000085830688},{"timestamp":1742393940000,"open":4347.837,"high":4351.999,"low":4346.682,"close":4350.899,"volume":0.890999972820282},{"timestamp":1742394000000,"open":4350.775,"high":4351.868,"low":4349.713,"close":4350.999,"volume":0.5759999752044678},{"timestamp":1742394060000,"open":4351.837,"high":4353.999,"low":4348.775,"close":4352.837,"volume":1.0800000429153442},{"timestamp":1742394120000,"open":4351.744,"high":4357.999,"low":4351.682,"close":4357.999,"volume":1.2059999704360962},{"timestamp":1742394180000,"open":4356.899,"high":4357.999,"low":4352.682,"close":4353.899,"volume":0.593999981880188},{"timestamp":1742394240000,"open":4354.899,"high":4355.682,"low":4350.713,"close":4351.682,"volume":1.0080000162124634},{"timestamp":1742394300000,"open":4350.899,"high":4351.999,"low":4349.682,"close":4350.775,"volume":0.828000009059906},{"timestamp":1742394360000,"open":4351.837,"high":4353.806,"low":4349.775,"close":4350.999,"volume":0.7829999923706055},{"timestamp":1742394420000,"open":4349.744,"high":4351.999,"low":4348.899,"close":4348.999,"volume":0.8460000157356262},{"timestamp":1742394480000,"open":4349.899,"high":4349.999,"low":4348.744,"close":4348.899,"volume":0.35100001096725464},{"timestamp":1742394540000,"open":4349.682,"high":4349.999,"low":4348.713,"close":4348.775,"volume":0.46799999475479126},{"timestamp":1742394600000,"open":4349.682,"high":4351.999,"low":4348.682,"close":4350.682,"volume":0.5040000081062317},{"timestamp":1742394660000,"open":4351.744,"high":4351.999,"low":4347.682,"close":4347.682,"volume":0.7739999890327454},{"timestamp":1742394720000,"open":4348.999,"high":4351.775,"low":4347.682,"close":4349.682,"volume":0.8550000190734863},{"timestamp":1742394780000,"open":4350.868,"high":4354.868,"low":4349.682,"close":4353.775,"volume":0.8550000190734863},{"timestamp":1742394840000,"open":4354.744,"high":4355.999,"low":4353.682,"close":4355.999,"volume":0.7559999823570251},{"timestamp":1742394900000,"open":4354.868,"high":4355.899,"low":4352.713,"close":4355.899,"volume":0.6119999885559082},{"timestamp":1742394960000,"open":4354.999,"high":4356.837,"low":4352.713,"close":4356.806,"volume":0.6660000085830688},{"timestamp":1742395020000,"open":4355.999,"high":4356.999,"low":4354.682,"close":4355.713,"volume":0.6570000052452087},{"timestamp":1742395080000,"open":4354.868,"high":4355.999,"low":4351.682,"close":4353.837,"volume":0.9810000061988831},{"timestamp":1742395140000,"open":4352.806,"high":4356.837,"low":4352.682,"close":4356.837,"volume":0.7200000286102295},{"timestamp":1742395200000,"open":4355.999,"high":4357.999,"low":4354.682,"close":4354.806,"volume":0.7919999957084656},{"timestamp":1742395260000,"open":4355.744,"high":4357.999,"low":4354.682,"close":4355.806,"volume":0.675000011920929},{"timestamp":1742395320000,"open":4354.713,"high":4356.899,"low":4353.713,"close":4354.837,"volume":0.6930000185966492},{"timestamp":1742395380000,"open":4353.682,"high":4357.899,"low":4353.682,"close":4357.806,"volume":0.8820000290870667},{"timestamp":1742395440000,"open":4358.713,"high":4358.899,"low":4357.682,"close":4358.899,"volume":0.35100001096725464},{"timestamp":1742395500000,"open":4357.868,"high":4357.868,"low":4353.682,"close":4354.899,"volume":0.7200000286102295},{"timestamp":1742395560000,"open":4355.713,"high":4355.999,"low":4353.682,"close":4355.744,"volume":0.6660000085830688},{"timestamp":1742395620000,"open":4354.744,"high":4360.806,"low":4354.713,"close":4358.744,"volume":0.746999979019165},{"timestamp":1742395680000,"open":4359.868,"high":4359.899,"low":4357.775,"close":4357.775,"volume":0.44999998807907104},{"timestamp":1742395740000,"open":4356.999,"high":4358.868,"low":4356.682,"close":4357.868,"volume":0.4230000078678131},{"timestamp":1742395800000,"open":4356.775,"high":4358.775,"low":4355.682,"close":4357.713,"volume":0.4950000047683716},{"timestamp":1742395860000,"open":4358.837,"high":4360.868,"low":4357.868,"close":4359.744,"volume":0.4860000014305115},{"timestamp":1742395920000,"open":4360.999,"high":4361.899,"low":4358.713,"close":4358.837,"volume":0.4860000014305115},{"timestamp":1742395980000,"open":4359.899,"high":4362.999,"low":4359.682,"close":4362.744,"volume":0.6389999985694885},{"timestamp":1742396040000,"open":4360.775,"high":4364.899,"low":4359.744,"close":4363.775,"volume":0.5759999752044678},{"timestamp":1742396100000,"open":4362.806,"high":4363.682,"low":4361.682,"close":4361.744,"volume":0.5220000147819519},{"timestamp":1742396160000,"open":4362.999,"high":4365.999,"low":4361.775,"close":4364.868,"volume":0.6299999952316284},{"timestamp":1742396220000,"open":4365.899,"high":4365.899,"low":4363.682,"close":4363.899,"volume":0.8999999761581421},{"timestamp":1742396280000,"open":4364.999,"high":4366.899,"low":4363.682,"close":4364.999,"volume":0.8009999990463257},{"timestamp":1742396340000,"open":4363.744,"high":4364.999,"low":4361.713,"close":4361.713,"volume":0.5580000281333923},{"timestamp":1742396400000,"open":4362.774,"high":4367.682,"low":4361.682,"close":4365.837,"volume":0.8550000190734863},{"timestamp":1742396460000,"open":4366.837,"high":4366.899,"low":4363.682,"close":4365.682,"volume":0.9539999961853027},{"timestamp":1742396520000,"open":4363.999,"high":4369.899,"low":4362.806,"close":4367.682,"volume":0.890999972820282},{"timestamp":1742396580000,"open":4366.775,"high":4369.999,"low":4366.682,"close":4367.899,"volume":0.7200000286102295},{"timestamp":1742396640000,"open":4366.682,"high":4368.837,"low":4366.682,"close":4368.713,"volume":0.6119999885559082},{"timestamp":1742396700000,"open":4367.999,"high":4368.999,"low":4365.682,"close":4366.868,"volume":0.34200000762939453},{"timestamp":1742396760000,"open":4365.713,"high":4371.999,"low":4365.682,"close":4370.775,"volume":0.7649999856948853},{"timestamp":1742396820000,"open":4371.713,"high":4371.999,"low":4367.744,"close":4370.868,"volume":0.593999981880188},{"timestamp":1742396880000,"open":4371.775,"high":4374.837,"low":4370.744,"close":4374.806,"volume":0.6119999885559082},{"timestamp":1742396940000,"open":4373.899,"high":4376.806,"low":4373.713,"close":4374.775,"volume":0.5040000081062317},{"timestamp":1742397000000,"open":4375.713,"high":4375.713,"low":4370.713,"close":4371.775,"volume":0.5849999785423279},{"timestamp":1742397060000,"open":4372.999,"high":4376.899,"low":4372.682,"close":4376.682,"volume":0.8100000023841858},{"timestamp":1742397120000,"open":4375.868,"high":4377.899,"low":4374.744,"close":4377.682,"volume":0.593999981880188},{"timestamp":1742397180000,"open":4378.899,"high":4378.899,"low":4374.682,"close":4378.868,"volume":0.5220000147819519},{"timestamp":1742397240000,"open":4377.713,"high":4378.868,"low":4375.713,"close":4378.713,"volume":0.972000002861023},{"timestamp":1742397300000,"open":4379.775,"high":4379.775,"low":4376.837,"close":4376.837,"volume":0.5759999752044678},{"timestamp":1742397360000,"open":4377.775,"high":4378.899,"low":4376.713,"close":4378.775,"volume":0.36000001430511475},{"timestamp":1742397420000,"open":4377.899,"high":4378.868,"low":4374.744,"close":4376.775,"volume":0.5669999718666077},{"timestamp":1742397480000,"open":4377.899,"high":4377.999,"low":4375.744,"close":4375.744,"volume":0.7020000219345093},{"timestamp":1742397540000,"open":4376.999,"high":4376.999,"low":4372.682,"close":4373.682,"volume":0.3240000009536743},{"timestamp":1742397600000,"open":4372.806,"high":4374.999,"low":4372.744,"close":4374.999,"volume":0.4860000014305115},{"timestamp":1742397660000,"open":4373.744,"high":4377.682,"low":4373.744,"close":4377.682,"volume":0.3869999945163727},{"timestamp":1742397720000,"open":4376.899,"high":4377.999,"low":4374.999,"close":4376.713,"volume":0.6660000085830688},{"timestamp":1742397780000,"open":4377.806,"high":4377.899,"low":4375.682,"close":4377.775,"volume":0.531000018119812},{"timestamp":1742397840000,"open":4376.682,"high":4378.999,"low":4375.868,"close":4376.999,"volume":0.3779999911785126},{"timestamp":1742397900000,"open":4377.999,"high":4379.837,"low":4376.713,"close":4379.775,"volume":0.6119999885559082},{"timestamp":1742397960000,"open":4378.868,"high":4380.899,"low":4376.713,"close":4378.682,"volume":0.44999998807907104},{"timestamp":1742398020000,"open":4377.999,"high":4379.899,"low":4377.775,"close":4378.806,"volume":0.3149999976158142},{"timestamp":1742398080000,"open":4377.999,"high":4378.775,"low":4375.682,"close":4376.999,"volume":0.5490000247955322},{"timestamp":1742398140000,"open":4375.713,"high":4376.837,"low":4375.682,"close":4375.713,"volume":0.45899999141693115},{"timestamp":1742398200000,"open":4376.744,"high":4376.744,"low":4370.713,"close":4370.837,"volume":0.5040000081062317},{"timestamp":1742398260000,"open":4371.999,"high":4371.999,"low":4369.682,"close":4370.999,"volume":0.414000004529953},{"timestamp":1742398320000,"open":4369.806,"high":4370.868,"low":4369.713,"close":4370.837,"volume":0.1979999989271164},{"timestamp":1742398380000,"open":4369.713,"high":4370.999,"low":4369.713,"close":4370.899,"volume":0.07199999690055847},{"timestamp":1742398440000,"open":4369.837,"high":4371.999,"low":4369.713,"close":4371.999,"volume":0.5040000081062317},{"timestamp":1742398500000,"open":4370.744,"high":4371.806,"low":4363.713,"close":4365.837,"volume":0.6119999885559082},{"timestamp":1742398560000,"open":4364.682,"high":4365.999,"low":4363.744,"close":4365.744,"volume":0.6660000085830688},{"timestamp":1742398620000,"open":4364.899,"high":4366.999,"low":4364.899,"close":4366.868,"volume":0.36000001430511475},{"timestamp":1742398680000,"open":4366.744,"high":4368.999,"low":4361.899,"close":4368.999,"volume":0.8550000190734863},{"timestamp":1742398740000,"open":4367.713,"high":4368.999,"low":4364.806,"close":4365.744,"volume":0.44999998807907104},{"timestamp":1742398800000,"open":4365.999,"high":4368.775,"low":4363.775,"close":4364.775,"volume":0.7110000252723694},{"timestamp":1742398860000,"open":4363.806,"high":4363.899,"low":4361.713,"close":4362.899,"volume":0.3779999911785126},{"timestamp":1742398920000,"open":4363.999,"high":4368.868,"low":4362.868,"close":4367.713,"volume":0.7919999957084656},{"timestamp":1742398980000,"open":4368.775,"high":4369.999,"low":4366.682,"close":4369.999,"volume":0.5040000081062317},{"timestamp":1742399040000,"open":4368.682,"high":4370.682,"low":4368.682,"close":4370.682,"volume":0.5220000147819519},{"timestamp":1742399100000,"open":4369.744,"high":4371.744,"low":4368.682,"close":4370.806,"volume":0.46799999475479126},{"timestamp":1742399160000,"open":4369.806,"high":4371.775,"low":4367.744,"close":4368.806,"volume":0.6119999885559082},{"timestamp":1742399220000,"open":4367.899,"high":4368.899,"low":4367.682,"close":4367.713,"volume":0.44999998807907104},{"timestamp":1742399280000,"open":4368.713,"high":4370.868,"low":4367.682,"close":4369.744,"volume":0.5490000247955322},{"timestamp":1742399340000,"open":4370.713,"high":4373.837,"low":4369.806,"close":4373.837,"volume":0.4860000014305115},{"timestamp":1742399400000,"open":4372.868,"high":4375.999,"low":4372.744,"close":4373.806,"volume":0.828000009059906},{"timestamp":1742399460000,"open":4372.713,"high":4373.999,"low":4370.682,"close":4372.837,"volume":0.8009999990463257},{"timestamp":1742399520000,"open":4373.999,"high":4381.682,"low":4373.775,"close":4380.806,"volume":0.6299999952316284},{"timestamp":1742399580000,"open":4381.899,"high":4382.899,"low":4376.713,"close":4376.806,"volume":0.6480000019073486},{"timestamp":1742399640000,"open":4377.775,"high":4379.806,"low":4376.713,"close":4377.999,"volume":0.5849999785423279},{"timestamp":1742399700000,"open":4378.837,"high":4378.837,"low":4374.682,"close":4374.899,"volume":0.6930000185966492},{"timestamp":1742399760000,"open":4375.868,"high":4376.999,"low":4371.682,"close":4373.837,"volume":0.7020000219345093},{"timestamp":1742399820000,"open":4374.744,"high":4374.775,"low":4371.682,"close":4372.713,"volume":0.44999998807907104},{"timestamp":1742399880000,"open":4371.806,"high":4373.868,"low":4370.899,"close":4373.744,"volume":0.46799999475479126},{"timestamp":1742399940000,"open":4372.899,"high":4373.806,"low":4370.713,"close":4370.744,"volume":0.34200000762939453},{"timestamp":1742400000000,"open":4371.899,"high":4372.837,"low":4369.713,"close":4370.713,"volume":0.5040000081062317},{"timestamp":1742400060000,"open":4369.775,"high":4371.775,"low":4369.682,"close":4371.775,"volume":0.9179999828338623},{"timestamp":1742400120000,"open":4372.744,"high":4372.999,"low":4370.682,"close":4372.744,"volume":0.45899999141693115},{"timestamp":1742400180000,"open":4371.775,"high":4372.999,"low":4369.775,"close":4370.713,"volume":0.4050000011920929},{"timestamp":1742400240000,"open":4371.806,"high":4371.806,"low":4368.713,"close":4369.682,"volume":0.414000004529953},{"timestamp":1742400300000,"open":4368.999,"high":4369.999,"low":4365.744,"close":4366.806,"volume":0.6119999885559082},{"timestamp":1742400360000,"open":4365.682,"high":4369.899,"low":4365.682,"close":4366.868,"volume":0.6029999852180481},{"timestamp":1742400420000,"open":4367.713,"high":4367.899,"low":4361.775,"close":4362.682,"volume":0.9449999928474426},{"timestamp":1742400480000,"open":4361.806,"high":4364.999,"low":4361.806,"close":4363.744,"volume":0.5849999785423279},{"timestamp":1742400540000,"open":4364.713,"high":4364.999,"low":4361.744,"close":4364.837,"volume":0.6570000052452087},{"timestamp":1742400600000,"open":4363.775,"high":4364.899,"low":4361.682,"close":4362.868,"volume":0.5669999718666077},{"timestamp":1742400660000,"open":4363.868,"high":4363.999,"low":4361.682,"close":4363.713,"volume":0.6480000019073486},{"timestamp":1742400720000,"open":4362.999,"high":4364.999,"low":4362.713,"close":4364.775,"volume":0.5400000214576721},{"timestamp":1742400780000,"open":4363.868,"high":4364.999,"low":4363.744,"close":4364.744,"volume":0.36899998784065247},{"timestamp":1742400840000,"open":4363.682,"high":4364.999,"low":4363.682,"close":4363.806,"volume":0.35100001096725464},{"timestamp":1742400900000,"open":4364.837,"high":4364.868,"low":4362.682,"close":4363.713,"volume":0.296999990940094},{"timestamp":1742400960000,"open":4364.682,"high":4364.868,"low":4362.682,"close":4362.682,"volume":0.593999981880188},{"timestamp":1742401020000,"open":4363.837,"high":4363.899,"low":4361.744,"close":4362.682,"volume":0.5400000214576721},{"timestamp":1742401080000,"open":4363.899,"high":4363.899,"low":4360.806,"close":4362.999,"volume":0.675000011920929},{"timestamp":1742401140000,"open":4361.999,"high":4362.713,"low":4360.713,"close":4361.806,"volume":0.44999998807907104},{"timestamp":1742401200000,"open":4360.868,"high":4361.999,"low":4360.682,"close":4360.713,"volume":0.6389999985694885},{"timestamp":1742401260000,"open":4361.682,"high":4363.999,"low":4360.775,"close":4363.744,"volume":0.46799999475479126},{"timestamp":1742401320000,"open":4362.806,"high":4364.868,"low":4362.682,"close":4363.806,"volume":0.4950000047683716},{"timestamp":1742401380000,"open":4364.682,"high":4364.868,"low":4361.837,"close":4362.682,"volume":0.3779999911785126},{"timestamp":1742401440000,"open":4361.775,"high":4362.999,"low":4358.837,"close":4358.837,"volume":0.7379999756813049},{"timestamp":1742401500000,"open":4359.868,"high":4361.999,"low":4358.837,"close":4360.744,"volume":0.6299999952316284},{"timestamp":1742401560000,"open":4359.775,"high":4360.999,"low":4358.682,"close":4358.837,"volume":0.7200000286102295},{"timestamp":1742401620000,"open":4360.899,"high":4360.899,"low":4358.682,"close":4359.806,"volume":0.6660000085830688},{"timestamp":1742401680000,"open":4358.713,"high":4360.837,"low":4357.775,"close":4359.837,"volume":0.6299999952316284},{"timestamp":1742401740000,"open":4358.806,"high":4360.899,"low":4357.744,"close":4357.999,"volume":0.890999972820282}]