[{"timestamp":1742342400000,"open":7826.689,"high":7830.689,"low":7826.593,"close":7828.561,"volume":0.007600000128149986},{"timestamp":1742342460000,"open":7829.625,"high":7830.593,"low":7827.625,"close":7829.561,"volume":0.006800000090152025},{"timestamp":1742342520000,"open":7830.689,"high":7833.625,"low":7829.561,"close":7832.689,"volume":0.003599999938160181},{"timestamp":1742342580000,"open":7833.625,"high":7835.999,"low":7833.625,"close":7835.999,"volume":0.0020000000949949026},{"timestamp":1742342640000,"open":7836.657,"high":7836.999,"low":7831.625,"close":7832.625,"volume":0.008799999952316284},{"timestamp":1742342700000,"open":7831.625,"high":7832.625,"low":7830.657,"close":7832.625,"volume":0.0031999999191612005},{"timestamp":1742342760000,"open":7833.999,"high":7834.999,"low":7832.999,"close":7832.999,"volume":0.004000000189989805},{"timestamp":1742342820000,"open":7831.561,"high":7836.999,"low":7831.561,"close":7836.999,"volume":0.002400000113993883},{"timestamp":1742342940000,"open":7837.593,"high":7839.999,"low":7837.561,"close":7838.999,"volume":0.006399999838322401},{"timestamp":1742343000000,"open":7839.689,"high":7839.999,"low":7836.657,"close":7839.999,"volume":0.004399999976158142},{"timestamp":1742343060000,"open":7840.561,"high":7840.561,"low":7838.689,"close":7839.593,"volume":0.002400000113993883},{"timestamp":1742343120000,"open":7838.999,"high":7839.593,"low":7838.657,"close":7838.657,"volume":0.0012000000569969416},{"timestamp":1742343180000,"open":7839.593,"high":7839.657,"low":7837.625,"close":7837.625,"volume":0.002400000113993883},{"timestamp":1742343240000,"open":7838.657,"high":7838.689,"low":7837.561,"close":7837.593,"volume":0.0031999999191612005},{"timestamp":1742343300000,"open":7838.999,"high":7841.689,"low":7837.689,"close":7841.689,"volume":0.004000000189989805},{"timestamp":1742343360000,"open":7840.593,"high":7843.561,"low":7840.593,"close":7843.561,"volume":0.0015999999595806003},{"timestamp":1742343420000,"open":7844.561,"high":7844.999,"low":7843.561,"close":7844.689,"volume":0.00839999970048666},{"timestamp":1742343480000,"open":7845.625,"high":7845.999,"low":7844.561,"close":7845.561,"volume":0.006800000090152025},{"timestamp":1742343540000,"open":7844.657,"high":7847.999,"low":7844.561,"close":7847.999,"volume":0.0031999999191612005},{"timestamp":1742343600000,"open":7846.593,"high":7847.999,"low":7844.999,"close":7845.561,"volume":0.00559999980032444},{"timestamp":1742343660000,"open":7846.657,"high":7850.999,"low":7845.689,"close":7849.657,"volume":0.006399999838322401},{"timestamp":1742343720000,"open":7848.625,"high":7850.999,"low":7848.625,"close":7850.689,"volume":0.004000000189989805},{"timestamp":1742343780000,"open":7849.689,"high":7850.999,"low":7849.593,"close":7850.593,"volume":0.0015999999595806003},{"timestamp":1742343840000,"open":7849.625,"high":7850.625,"low":7848.593,"close":7848.689,"volume":0.0031999999191612005},{"timestamp":1742343900000,"open":7847.657,"high":7848.657,"low":7845.657,"close":7845.657,"volume":0.0020000000949949026},{"timestamp":1742343960000,"open":7846.561,"high":7847.999,"low":7845.561,"close":7847.999,"volume":0.002400000113993883},{"timestamp":1742344020000,"open":7846.657,"high":7850.625,"low":7846.657,"close":7850.561,"volume":0.004399999976158142},{"timestamp":1742344080000,"open":7849.657,"high":7850.593,"low":7848.593,"close":7849.657,"volume":0.003599999938160181},{"timestamp":1742344140000,"open":7850.593,"high":7850.593,"low":7848.561,"close":7848.999,"volume":0.00279999990016222},{"timestamp":1742344200000,"open":7846.593,"high":7847.657,"low":7846.593,"close":7846.999,"volume":0.0012000000569969416},{"timestamp":1742344260000,"open":7845.657,"high":7847.593,"low":7845.657,"close":7847.593,"volume":0.0012000000569969416},{"timestamp":1742344320000,"open":7848.561,"high":7848.625,"low":7847.593,"close":7847.593,"volume":0.0015999999595806003},{"timestamp":1742344380000,"open":7848.593,"high":7848.593,"low":7847.561,"close":7847.561,"volume":0.0015999999595806003},{"timestamp":1742344440000,"open":7848.593,"high":7850.999,"low":7847.561,"close":7849.593,"volume":0.002400000113993883},{"timestamp":1742344500000,"open":7850.689,"high":7852.999,"low":7849.625,"close":7849.625,"volume":0.00559999980032444},{"timestamp":1742344560000,"open":7850.689,"high":7851.625,"low":7849.561,"close":7851.625,"volume":0.00559999980032444},{"timestamp":1742344620000,"open":7852.689,"high":7855.999,"low":7852.593,"close":7854.561,"volume":0.003599999938160181},{"timestamp":1742344680000,"open":7855.689,"high":7855.689,"low":7855.689,"close":7855.689,"volume":0.00039999998989515007},{"timestamp":1742344740000,"open":7856.689,"high":7856.689,"low":7853.625,"close":7853.625,"volume":0.00559999980032444},{"timestamp":1742344800000,"open":7854.593,"high":7855.625,"low":7853.561,"close":7854.593,"volume":0.0020000000949949026},{"timestamp":1742344860000,"open":7855.561,"high":7856.657,"low":7854.593,"close":7854.593,"volume":0.0015999999595806003},{"timestamp":1742344980000,"open":7855.689,"high":7855.689,"low":7853.593,"close":7853.999,"volume":0.0020000000949949026},{"timestamp":1742345040000,"open":7854.689,"high":7855.625,"low":7854.689,"close":7855.625,"volume":0.0007999999797903001},{"timestamp":1742345100000,"open":7854.689,"high":7854.689,"low":7852.561,"close":7852.561,"volume":0.0012000000569969416},{"timestamp":1742345160000,"open":7853.999,"high":7854.561,"low":7853.561,"close":7853.561,"volume":0.0020000000949949026},{"timestamp":1742345220000,"open":7854.999,"high":7855.999,"low":7854.689,"close":7854.999,"volume":0.0020000000949949026},{"timestamp":1742345280000,"open":7855.561,"high":7855.625,"low":7854.561,"close":7854.561,"volume":0.0015999999595806003},{"timestamp":1742345460000,"open":7855.689,"high":7859.657,"low":7855.689,"close":7859.657,"volume":0.0020000000949949026},{"timestamp":1742345520000,"open":7860.689,"high":7860.689,"low":7858.593,"close":7858.593,"volume":0.0020000000949949026},{"timestamp":1742345580000,"open":7859.657,"high":7859.689,"low":7856.625,"close":7856.625,"volume":0.00559999980032444},{"timestamp":1742345640000,"open":7857.593,"high":7857.593,"low":7855.657,"close":7855.657,"volume":0.00279999990016222},{"timestamp":1742345700000,"open":7856.625,"high":7856.689,"low":7854.625,"close":7854.999,"volume":0.004399999976158142},{"timestamp":1742345760000,"open":7855.561,"high":7855.625,"low":7854.593,"close":7854.625,"volume":0.0015999999595806003},{"timestamp":1742345820000,"open":7853.625,"high":7854.625,"low":7849.625,"close":7851.561,"volume":0.004399999976158142},{"timestamp":1742345880000,"open":7852.999,"high":7853.657,"low":7852.561,"close":7852.561,"volume":0.0012000000569969416},{"timestamp":1742345940000,"open":7853.999,"high":7855.593,"low":7852.689,"close":7855.593,"volume":0.0020000000949949026},{"timestamp":1742346000000,"open":7854.593,"high":7855.625,"low":7853.561,"close":7853.561,"volume":0.0031999999191612005},{"timestamp":1742346060000,"open":7852.689,"high":7854.561,"low":7851.593,"close":7854.561,"volume":0.003599999938160181},{"timestamp":1742346120000,"open":7855.999,"high":7855.999,"low":7855.999,"close":7855.999,"volume":0.00039999998989515007},{"timestamp":1742346180000,"open":7854.625,"high":7855.999,"low":7854.593,"close":7854.593,"volume":0.006000000052154064},{"timestamp":1742346240000,"open":7855.625,"high":7855.625,"low":7853.561,"close":7853.561,"volume":0.003599999938160181},{"timestamp":1742346300000,"open":7854.561,"high":7855.689,"low":7853.561,"close":7855.689,"volume":0.004000000189989805},{"timestamp":1742346360000,"open":7854.593,"high":7854.593,"low":7849.593,"close":7850.593,"volume":0.004399999976158142},{"timestamp":1742346420000,"open":7849.593,"high":7849.689,"low":7845.561,"close":7846.657,"volume":0.007600000128149986},{"timestamp":1742346480000,"open":7847.657,"high":7849.657,"low":7846.689,"close":7849.657,"volume":0.00279999990016222},{"timestamp":1742346540000,"open":7850.593,"high":7850.593,"low":7850.593,"close":7850.593,"volume":0.00039999998989515007},{"timestamp":1742346600000,"open":7851.593,"high":7851.593,"low":7851.593,"close":7851.593,"volume":0.00039999998989515007},{"timestamp":1742346660000,"open":7852.561,"high":7853.593,"low":7851.625,"close":7852.689,"volume":0.0020000000949949026},{"timestamp":1742346720000,"open":7851.561,"high":7852.593,"low":7851.561,"close":7852.593,"volume":0.0007999999797903001},{"timestamp":1742346780000,"open":7851.561,"high":7851.561,"low":7851.561,"close":7851.561,"volume":0.00039999998989515007},{"timestamp":1742346840000,"open":7852.689,"high":7852.689,"low":7852.689,"close":7852.689,"volume":0.00039999998989515007},{"timestamp":1742346900000,"open":7851.561,"high":7852.999,"low":7851.561,"close":7852.657,"volume":0.004000000189989805},{"timestamp":1742346960000,"open":7853.689,"high":7853.999,"low":7852.561,"close":7853.999,"volume":0.0020000000949949026},{"timestamp":1742347020000,"open":7852.561,"high":7853.999,"low":7852.561,"close":7852.999,"volume":0.005200000014156103},{"timestamp":1742347080000,"open":7853.999,"high":7853.999,"low":7852.561,"close":7852.625,"volume":0.0031999999191612005},{"timestamp":1742347140000,"open":7853.593,"high":7853.689,"low":7851.561,"close":7851.561,"volume":0.0020000000949949026},{"timestamp":1742347200000,"open":7852.689,"high":7853.999,"low":7851.657,"close":7852.689,"volume":0.0020000000949949026},{"timestamp":1742347260000,"open":7851.593,"high":7852.625,"low":7849.561,"close":7852.625,"volume":0.0031999999191612005},{"timestamp":1742347320000,"open":7853.999,"high":7855.657,"low":7852.625,"close":7855.657,"volume":0.0020000000949949026},{"timestamp":1742347380000,"open":7854.593,"high":7855.657,"low":7854.593,"close":7855.657,"volume":0.0007999999797903001},{"timestamp":1742347440000,"open":7856.999,"high":7858.689,"low":7856.999,"close":7857.999,"volume":0.0015999999595806003},{"timestamp":1742347500000,"open":7858.657,"high":7858.689,"low":7857.593,"close":7858.689,"volume":0.0020000000949949026},{"timestamp":1742347560000,"open":7859.625,"high":7860.657,"low":7859.625,"close":7860.593,"volume":0.002400000113993883},{"timestamp":1742347620000,"open":7861.561,"high":7862.625,"low":7861.561,"close":7862.625,"volume":0.0007999999797903001},{"timestamp":1742347680000,"open":7863.625,"high":7865.657,"low":7863.625,"close":7865.657,"volume":0.0012000000569969416},{"timestamp":1742347740000,"open":7864.689,"high":7865.561,"low":7862.561,"close":7862.561,"volume":0.005200000014156103},{"timestamp":1742347800000,"open":7859.625,"high":7861.999,"low":7859.625,"close":7861.625,"volume":0.004000000189989805},{"timestamp":1742347860000,"open":7862.625,"high":7863.593,"low":7862.561,"close":7862.561,"volume":0.0020000000949949026},{"timestamp":1742347920000,"open":7861.593,"high":7862.689,"low":7860.625,"close":7862.657,"volume":0.0031999999191612005},{"timestamp":1742347980000,"open":7863.689,"high":7864.561,"low":7862.561,"close":7864.561,"volume":0.00559999980032444},{"timestamp":1742348040000,"open":7865.689,"high":7865.999,"low":7864.625,"close":7864.625,"volume":0.0031999999191612005},{"timestamp":1742348100000,"open":7865.561,"high":7865.561,"low":7864.689,"close":7864.689,"volume":0.0007999999797903001},{"timestamp":1742348160000,"open":7862.689,"high":7863.999,"low":7862.561,"close":7862.593,"volume":0.009999999776482582},{"timestamp":1742348220000,"open":7861.999,"high":7863.689,"low":7860.593,"close":7861.561,"volume":0.004399999976158142},{"timestamp":1742348280000,"open":7862.561,"high":7863.625,"low":7861.657,"close":7863.625,"volume":0.002400000113993883},{"timestamp":1742348340000,"open":7864.999,"high":7865.593,"low":7863.593,"close":7864.625,"volume":0.004399999976158142},{"timestamp":1742348400000,"open":7865.561,"high":7867.561,"low":7865.561,"close":7866.561,"volume":0.004000000189989805},{"timestamp":1742348460000,"open":7865.625,"high":7866.999,"low":7864.657,"close":7864.657,"volume":0.004000000189989805},{"timestamp":1742348520000,"open":7865.689,"high":7866.593,"low":7864.689,"close":7864.689,"volume":0.0015999999595806003},{"timestamp":1742348580000,"open":7863.561,"high":7863.561,"low":7863.561,"close":7863.561,"volume":0.00039999998989515007},{"timestamp":1742348640000,"open":7864.689,"high":7864.689,"low":7860.593,"close":7860.593,"volume":0.004399999976158142},{"timestamp":1742348700000,"open":7859.999,"high":7859.999,"low":7858.561,"close":7859.999,"volume":0.0020000000949949026},{"timestamp":1742348760000,"open":7858.999,"high":7858.999,"low":7852.561,"close":7853.657,"volume":0.00559999980032444},{"timestamp":1742348820000,"open":7854.593,"high":7854.625,"low":7853.657,"close":7853.689,"volume":0.0015999999595806003},{"timestamp":1742348880000,"open":7854.999,"high":7854.999,"low":7854.999,"close":7854.999,"volume":0.00039999998989515007},{"timestamp":1742348940000,"open":7855.657,"high":7858.593,"low":7855.657,"close":7858.593,"volume":0.002400000113993883},{"timestamp":1742349000000,"open":7857.593,"high":7857.999,"low":7856.657,"close":7857.561,"volume":0.00279999990016222},{"timestamp":1742349060000,"open":7858.657,"high":7862.689,"low":7857.625,"close":7860.561,"volume":0.004399999976158142},{"timestamp":1742349120000,"open":7861.593,"high":7861.999,"low":7859.561,"close":7860.657,"volume":0.0031999999191612005},{"timestamp":1742349180000,"open":7861.625,"high":7861.657,"low":7858.657,"close":7858.657,"volume":0.002400000113993883},{"timestamp":1742349240000,"open":7859.689,"high":7859.689,"low":7859.689,"close":7859.689,"volume":0.00039999998989515007},{"timestamp":1742349300000,"open":7858.999,"high":7858.999,"low":7857.593,"close":7857.593,"volume":0.004000000189989805},{"timestamp":1742349360000,"open":7858.625,"high":7858.625,"low":7856.593,"close":7856.593,"volume":0.0012000000569969416},{"timestamp":1742349420000,"open":7855.625,"high":7856.999,"low":7854.561,"close":7855.625,"volume":0.00279999990016222},{"timestamp":1742349480000,"open":7854.625,"high":7854.999,"low":7853.657,"close":7853.657,"volume":0.0015999999595806003},{"timestamp":1742349540000,"open":7854.999,"high":7855.999,"low":7854.689,"close":7855.561,"volume":0.0015999999595806003},{"timestamp":1742349600000,"open":7856.593,"high":7856.593,"low":7854.625,"close":7854.625,"volume":0.00279999990016222},{"timestamp":1742349660000,"open":7855.593,"high":7858.593,"low":7855.593,"close":7857.561,"volume":0.0020000000949949026},{"timestamp":1742349720000,"open":7856.561,"high":7858.561,"low":7856.561,"close":7858.561,"volume":0.0012000000569969416},{"timestamp":1742349780000,"open":7857.625,"high":7858.657,"low":7857.593,"close":7857.593,"volume":0.0012000000569969416},{"timestamp":1742349900000,"open":7858.625,"high":7861.657,"low":7858.625,"close":7861.657,"volume":0.0015999999595806003},{"timestamp":1742350020000,"open":7863.689,"high":7864.999,"low":7860.625,"close":7860.625,"volume":0.0020000000949949026},{"timestamp":1742350080000,"open":7861.689,"high":7862.561,"low":7861.689,"close":7862.561,"volume":0.0007999999797903001},{"timestamp":1742350140000,"open":7863.561,"high":7865.657,"low":7863.561,"close":7864.999,"volume":0.0015999999595806003},{"timestamp":1742350200000,"open":7865.657,"high":7866.625,"low":7865.593,"close":7865.625,"volume":0.0020000000949949026},{"timestamp":1742350260000,"open":7864.593,"high":7865.689,"low":7864.561,"close":7864.561,"volume":0.005200000014156103},{"timestamp":1742350320000,"open":7865.689,"high":7865.999,"low":7862.625,"close":7862.625,"volume":0.004000000189989805},{"timestamp":1742350380000,"open":7863.689,"high":7863.689,"low":7860.625,"close":7860.625,"volume":0.002400000113993883},{"timestamp":1742350440000,"open":7859.561,"high":7860.689,"low":7858.689,"close":7859.593,"volume":0.00279999990016222},{"timestamp":1742350500000,"open":7860.657,"high":7860.689,"low":7859.561,"close":7859.689,"volume":0.004800000227987766},{"timestamp":1742350560000,"open":7858.689,"high":7858.689,"low":7856.625,"close":7857.561,"volume":0.002400000113993883},{"timestamp":1742350620000,"open":7858.689,"high":7858.999,"low":7856.689,"close":7857.657,"volume":0.004000000189989805},{"timestamp":1742350680000,"open":7858.657,"high":7858.657,"low":7858.657,"close":7858.657,"volume":0.00039999998989515007},{"timestamp":1742350740000,"open":7857.689,"high":7858.689,"low":7857.689,"close":7857.999,"volume":0.0012000000569969416},{"timestamp":1742350800000,"open":7858.999,"high":7858.999,"low":7857.657,"close":7857.657,"volume":0.0007999999797903001},{"timestamp":1742350860000,"open":7858.593,"high":7858.593,"low":7854.689,"close":7854.689,"volume":0.0020000000949949026},{"timestamp":1742350920000,"open":7855.689,"high":7855.689,"low":7854.561,"close":7854.593,"volume":0.0015999999595806003},{"timestamp":1742350980000,"open":7855.689,"high":7855.689,"low":7852.657,"close":7852.657,"volume":0.002400000113993883},{"timestamp":1742351040000,"open":7851.999,"high":7852.593,"low":7851.625,"close":7852.593,"volume":0.0015999999595806003},{"timestamp":1742351100000,"open":7853.657,"high":7853.657,"low":7850.689,"close":7851.593,"volume":0.0020000000949949026},{"timestamp":1742351160000,"open":7852.561,"high":7852.561,"low":7849.689,"close":7849.689,"volume":0.002400000113993883},{"timestamp":1742351220000,"open":7850.657,"high":7850.657,"low":7846.561,"close":7847.657,"volume":0.004800000227987766},{"timestamp":1742351280000,"open":7848.657,"high":7849.593,"low":7848.657,"close":7848.689,"volume":0.0012000000569969416},{"timestamp":1742351340000,"open":7849.625,"high":7849.625,"low":7849.625,"close":7849.625,"volume":0.00039999998989515007},{"timestamp":1742351400000,"open":7848.657,"high":7848.657,"low":7845.625,"close":7845.625,"volume":0.002400000113993883},{"timestamp":1742351460000,"open":7846.561,"high":7846.999,"low":7843.625,"close":7843.625,"volume":0.002400000113993883},{"timestamp":1742351520000,"open":7844.561,"high":7845.593,"low":7843.657,"close":7843.657,"volume":0.002400000113993883},{"timestamp":1742351580000,"open":7842.561,"high":7843.657,"low":7841.689,"close":7842.593,"volume":0.00279999990016222},{"timestamp":1742351640000,"open":7843.625,"high":7844.593,"low":7843.625,"close":7843.689,"volume":0.0012000000569969416},{"timestamp":1742351700000,"open":7842.657,"high":7843.625,"low":7839.999,"close":7839.999,"volume":0.004000000189989805},{"timestamp":1742351760000,"open":7840.593,"high":7840.593,"low":7839.657,"close":7840.593,"volume":0.00279999990016222},{"timestamp":1742351820000,"open":7839.625,"high":7843.625,"low":7839.625,"close":7842.689,"volume":0.00279999990016222},{"timestamp":1742351880000,"open":7843.561,"high":7843.689,"low":7842.561,"close":7842.593,"volume":0.01119999960064888},{"timestamp":1742351940000,"open":7843.657,"high":7844.593,"low":7843.561,"close":7843.657,"volume":0.0020000000949949026},{"timestamp":1742352060000,"open":7844.593,"high":7845.593,"low":7843.689,"close":7843.689,"volume":0.0015999999595806003},{"timestamp":1742352120000,"open":7844.561,"high":7844.689,"low":7843.561,"close":7843.593,"volume":0.0015999999595806003},{"timestamp":1742352180000,"open":7842.657,"high":7842.657,"low":7842.657,"close":7842.657,"volume":0.00039999998989515007},{"timestamp":1742352240000,"open":7841.561,"high":7842.625,"low":7840.625,"close":7840.625,"volume":0.0031999999191612005},{"timestamp":1742352300000,"open":7841.593,"high":7842.689,"low":7841.561,"close":7841.657,"volume":0.004399999976158142},{"timestamp":1742352360000,"open":7840.593,"high":7841.593,"low":7840.593,"close":7840.999,"volume":0.0012000000569969416},{"timestamp":1742352420000,"open":7839.561,"high":7839.999,"low":7837.625,"close":7839.657,"volume":0.004800000227987766},{"timestamp":1742352480000,"open":7838.593,"high":7840.689,"low":7838.593,"close":7840.561,"volume":0.004399999976158142},{"timestamp":1742352540000,"open":7841.999,"high":7842.625,"low":7840.999,"close":7842.625,"volume":0.002400000113993883},{"timestamp":1742352600000,"open":7843.689,"high":7845.561,"low":7843.625,"close":7845.561,"volume":0.00279999990016222},{"timestamp":1742352660000,"open":7844.625,"high":7846.657,"low":7844.625,"close":7845.999,"volume":0.002400000113993883},{"timestamp":1742352720000,"open":7846.999,"high":7849.689,"low":7846.999,"close":7849.689,"volume":0.0015999999595806003},{"timestamp":1742352780000,"open":7847.999,"high":7847.999,"low":7847.999,"close":7847.999,"volume":0.00039999998989515007},{"timestamp":1742352840000,"open":7848.593,"high":7848.593,"low":7847.593,"close":7847.593,"volume":0.0007999999797903001},{"timestamp":1742352900000,"open":7846.625,"high":7848.999,"low":7845.561,"close":7848.999,"volume":0.003599999938160181},{"timestamp":1742352960000,"open":7847.689,"high":7848.561,"low":7846.999,"close":7846.999,"volume":0.0015999999595806003},{"timestamp":1742353020000,"open":7847.625,"high":7847.625,"low":7846.593,"close":7846.593,"volume":0.0007999999797903001},{"timestamp":1742353080000,"open":7847.593,"high":7847.593,"low":7845.593,"close":7846.593,"volume":0.002400000113993883},{"timestamp":1742353200000,"open":7847.625,"high":7848.561,"low":7846.657,"close":7846.657,"volume":0.0015999999595806003},{"timestamp":1742353260000,"open":7847.625,"high":7847.625,"low":7846.999,"close":7847.593,"volume":0.0012000000569969416},{"timestamp":1742353320000,"open":7848.561,"high":7850.689,"low":7848.561,"close":7850.689,"volume":0.0012000000569969416},{"timestamp":1742353380000,"open":7851.689,"high":7853.657,"low":7851.689,"close":7853.657,"volume":0.0020000000949949026},{"timestamp":1742353440000,"open":7852.593,"high":7855.657,"low":7852.561,"close":7854.657,"volume":0.004399999976158142},{"timestamp":1742353560000,"open":7855.999,"high":7857.999,"low":7855.561,"close":7857.999,"volume":0.005200000014156103},{"timestamp":1742353620000,"open":7855.593,"high":7855.593,"low":7855.593,"close":7855.593,"volume":0.00039999998989515007},{"timestamp":1742353740000,"open":7852.593,"high":7852.593,"low":7852.593,"close":7852.593,"volume":0.00039999998989515007},{"timestamp":1742353800000,"open":7851.561,"high":7854.999,"low":7850.561,"close":7853.625,"volume":0.00279999990016222},{"timestamp":1742353860000,"open":7854.625,"high":7854.625,"low":7854.625,"close":7854.625,"volume":0.00039999998989515007},{"timestamp":1742353920000,"open":7855.999,"high":7855.999,"low":7855.999,"close":7855.999,"volume":0.00039999998989515007},{"timestamp":1742353980000,"open":7856.593,"high":7857.657,"low":7854.657,"close":7854.689,"volume":0.00279999990016222},{"timestamp":1742354100000,"open":7852.561,"high":7853.689,"low":7852.561,"close":7853.689,"volume":0.0007999999797903001},{"timestamp":1742354160000,"open":7852.999,"high":7852.999,"low":7852.999,"close":7852.999,"volume":0.00039999998989515007},{"timestamp":1742354220000,"open":7853.561,"high":7854.689,"low":7852.689,"close":7854.689,"volume":0.0015999999595806003},{"timestamp":1742354280000,"open":7855.561,"high":7856.999,"low":7855.561,"close":7855.657,"volume":0.0020000000949949026},{"timestamp":1742354340000,"open":7856.561,"high":7856.561,"low":7854.625,"close":7855.689,"volume":0.0015999999595806003},{"timestamp":1742354400000,"open":7854.561,"high":7855.625,"low":7854.561,"close":7854.657,"volume":0.0012000000569969416},{"timestamp":1742354460000,"open":7855.657,"high":7855.657,"low":7853.657,"close":7853.657,"volume":0.0012000000569969416},{"timestamp":1742354520000,"open":7851.689,"high":7852.999,"low":7851.561,"close":7852.999,"volume":0.002400000113993883},{"timestamp":1742354640000,"open":7851.593,"high":7851.657,"low":7850.561,"close":7850.561,"volume":0.002400000113993883},{"timestamp":1742354700000,"open":7849.689,"high":7850.999,"low":7849.689,"close":7850.999,"volume":0.0007999999797903001},{"timestamp":1742354760000,"open":7849.689,"high":7850.593,"low":7849.689,"close":7850.593,"volume":0.0007999999797903001},{"timestamp":1742354820000,"open":7849.593,"high":7849.593,"low":7849.593,"close":7849.593,"volume":0.00039999998989515007},{"timestamp":1742354880000,"open":7850.999,"high":7850.999,"low":7849.625,"close":7849.625,"volume":0.0007999999797903001},{"timestamp":1742354940000,"open":7847.657,"high":7847.689,"low":7846.625,"close":7847.625,"volume":0.0020000000949949026},{"timestamp":1742355000000,"open":7845.625,"high":7845.625,"low":7845.625,"close":7845.625,"volume":0.00039999998989515007},{"timestamp":1742355060000,"open":7846.625,"high":7846.625,"low":7844.625,"close":7844.689,"volume":0.003599999938160181},{"timestamp":1742355120000,"open":7845.625,"high":7845.689,"low":7843.561,"close":7845.689,"volume":0.00279999990016222},{"timestamp":1742355180000,"open":7846.593,"high":7847.593,"low":7845.689,"close":7845.689,"volume":0.002400000113993883},{"timestamp":1742355300000,"open":7844.593,"high":7844.593,"low":7844.593,"close":7844.593,"volume":0.00039999998989515007},{"timestamp":1742355360000,"open":7843.689,"high":7843.689,"low":7843.689,"close":7843.689,"volume":0.00039999998989515007},{"timestamp":1742355420000,"open":7844.999,"high":7844.999,"low":7843.625,"close":7843.999,"volume":0.0015999999595806003},{"timestamp":1742355540000,"open":7842.593,"high":7842.625,"low":7841.657,"close":7841.657,"volume":0.0015999999595806003},{"timestamp":1742355600000,"open":7842.999,"high":7842.999,"low":7841.561,"close":7841.561,"volume":0.0007999999797903001},{"timestamp":1742355660000,"open":7842.593,"high":7844.689,"low":7842.593,"close":7843.999,"volume":0.002400000113993883},{"timestamp":1742355720000,"open":7844.561,"high":7844.625,"low":7843.593,"close":7843.625,"volume":0.0015999999595806003},{"timestamp":1742355780000,"open":7844.625,"high":7844.657,"low":7842.593,"close":7842.593,"volume":0.0020000000949949026},{"timestamp":1742355840000,"open":7843.657,"high":7843.999,"low":7842.593,"close":7843.999,"volume":0.0020000000949949026},{"timestamp":1742355900000,"open":7844.657,"high":7845.657,"low":7843.625,"close":7844.561,"volume":0.003599999938160181},{"timestamp":1742355960000,"open":7845.593,"high":7845.593,"low":7845.593,"close":7845.593,"volume":0.00039999998989515007},{"timestamp":1742356020000,"open":7844.689,"high":7844.689,"low":7843.561,"close":7843.689,"volume":0.0015999999595806003},{"timestamp":1742356080000,"open":7844.625,"high":7844.625,"low":7841.593,"close":7841.593,"volume":0.0015999999595806003},{"timestamp":1742356140000,"open":7842.593,"high":7842.593,"low":7841.999,"close":7841.999,"volume":0.0007999999797903001},{"timestamp":1742356260000,"open":7842.689,"high":7842.689,"low":7842.689,"close":7842.689,"volume":0.00039999998989515007},{"timestamp":1742356320000,"open":7840.625,"high":7840.625,"low":7839.999,"close":7839.999,"volume":0.0007999999797903001},{"timestamp":1742356380000,"open":7838.561,"high":7838.593,"low":7836.689,"close":7836.689,"volume":0.00279999990016222},{"timestamp":1742356440000,"open":7835.593,"high":7835.593,"low":7835.593,"close":7835.593,"volume":0.00039999998989515007},{"timestamp":1742356500000,"open":7836.657,"high":7836.657,"low":7836.657,"close":7836.657,"volume":0.00039999998989515007},{"timestamp":1742356560000,"open":7835.561,"high":7835.561,"low":7833.689,"close":7834.689,"volume":0.0015999999595806003},{"timestamp":1742356620000,"open":7835.593,"high":7836.625,"low":7834.689,"close":7834.689,"volume":0.0015999999595806003},{"timestamp":1742356680000,"open":7835.625,"high":7836.999,"low":7834.593,"close":7836.999,"volume":0.002400000113993883},{"timestamp":1742356740000,"open":7837.593,"high":7838.689,"low":7837.561,"close":7837.593,"volume":0.0020000000949949026},{"timestamp":1742356800000,"open":7838.999,"high":7839.999,"low":7838.999,"close":7839.999,"volume":0.0007999999797903001},{"timestamp":1742356860000,"open":7840.593,"high":7840.999,"low":7839.657,"close":7839.999,"volume":0.0015999999595806003},{"timestamp":1742356980000,"open":7840.999,"high":7840.999,"low":7839.999,"close":7840.999,"volume":0.0020000000949949026},{"timestamp":1742357040000,"open":7839.625,"high":7839.625,"low":7837.561,"close":7838.625,"volume":0.0015999999595806003},{"timestamp":1742357100000,"open":7837.999,"high":7837.999,"low":7837.999,"close":7837.999,"volume":0.00039999998989515007},{"timestamp":1742357160000,"open":7835.657,"high":7835.999,"low":7834.657,"close":7835.999,"volume":0.0012000000569969416},{"timestamp":1742357220000,"open":7837.625,"high":7837.625,"low":7835.561,"close":7835.561,"volume":0.0012000000569969416},{"timestamp":1742357340000,"open":7836.999,"high":7837.593,"low":7836.657,"close":7836.657,"volume":0.0012000000569969416},{"timestamp":1742357400000,"open":7835.689,"high":7835.689,"low":7833.561,"close":7833.561,"volume":0.0012000000569969416},{"timestamp":1742357460000,"open":7834.625,"high":7834.625,"low":7833.593,"close":7833.657,"volume":0.0015999999595806003},{"timestamp":1742357520000,"open":7832.625,"high":7834.689,"low":7832.625,"close":7833.999,"volume":0.0015999999595806003},{"timestamp":1742357580000,"open":7834.561,"high":7836.999,"low":7833.689,"close":7836.999,"volume":0.0020000000949949026},{"timestamp":1742357640000,"open":7835.689,"high":7836.657,"low":7835.625,"close":7835.625,"volume":0.0012000000569969416},{"timestamp":1742357700000,"open":7836.999,"high":7839.625,"low":7835.657,"close":7839.593,"volume":0.0031999999191612005},{"timestamp":1742357760000,"open":7838.689,"high":7838.689,"low":7836.593,"close":7836.657,"volume":0.00279999990016222},{"timestamp":1742357820000,"open":7837.689,"high":7837.689,"low":7836.689,"close":7836.689,"volume":0.0007999999797903001},{"timestamp":1742357880000,"open":7837.689,"high":7838.625,"low":7837.689,"close":7838.625,"volume":0.0007999999797903001},{"timestamp":1742357940000,"open":7837.657,"high":7838.999,"low":7837.593,"close":7838.593,"volume":0.0015999999595806003},{"timestamp":1742358000000,"open":7837.657,"high":7839.657,"low":7837.657,"close":7839.657,"volume":0.0012000000569969416},{"timestamp":1742358060000,"open":7838.999,"high":7840.689,"low":7838.657,"close":7840.689,"volume":0.00279999990016222},{"timestamp":1742358120000,"open":7841.657,"high":7841.657,"low":7840.593,"close":7841.561,"volume":0.0012000000569969416},{"timestamp":1742358180000,"open":7840.999,"high":7840.999,"low":7839.625,"close":7839.625,"volume":0.0015999999595806003},{"timestamp":1742358240000,"open":7840.625,"high":7840.625,"low":7839.689,"close":7839.689,"volume":0.0007999999797903001},{"timestamp":1742358300000,"open":7840.593,"high":7840.999,"low":7839.999,"close":7840.999,"volume":0.0012000000569969416},{"timestamp":1742358360000,"open":7839.593,"high":7839.593,"low":7836.999,"close":7836.999,"volume":0.0015999999595806003},{"timestamp":1742358420000,"open":7835.689,"high":7835.689,"low":7834.999,"close":7834.999,"volume":0.0007999999797903001},{"timestamp":1742358480000,"open":7835.689,"high":7835.689,"low":7834.999,"close":7834.999,"volume":0.0015999999595806003},{"timestamp":1742358540000,"open":7835.561,"high":7836.593,"low":7835.561,"close":7835.689,"volume":0.0020000000949949026},{"timestamp":1742358600000,"open":7836.689,"high":7837.689,"low":7834.657,"close":7834.657,"volume":0.006800000090152025},{"timestamp":1742358660000,"open":7833.593,"high":7833.593,"low":7830.689,"close":7830.689,"volume":0.0015999999595806003},{"timestamp":1742358720000,"open":7829.561,"high":7830.625,"low":7828.657,"close":7830.625,"volume":0.0031999999191612005},{"timestamp":1742358780000,"open":7829.625,"high":7832.593,"low":7829.625,"close":7831.999,"volume":0.00279999990016222},{"timestamp":1742358840000,"open":7830.999,"high":7831.625,"low":7829.561,"close":7829.561,"volume":0.002400000113993883},{"timestamp":1742358900000,"open":7828.593,"high":7830.657,"low":7827.593,"close":7828.625,"volume":0.0031999999191612005},{"timestamp":1742358960000,"open":7829.561,"high":7829.657,"low":7828.561,"close":7829.657,"volume":0.0012000000569969416},{"timestamp":1742359020000,"open":7830.593,"high":7831.999,"low":7829.625,"close":7831.999,"volume":0.007199999876320362},{"timestamp":1742359080000,"open":7830.657,"high":7832.689,"low":7830.657,"close":7831.657,"volume":0.0015999999595806003},{"timestamp":1742359140000,"open":7832.689,"high":7833.561,"low":7831.625,"close":7831.625,"volume":0.0015999999595806003},{"timestamp":1742359200000,"open":7830.657,"high":7830.657,"low":7828.625,"close":7828.625,"volume":0.0012000000569969416},{"timestamp":1742359260000,"open":7827.999,"high":7828.625,"low":7826.593,"close":7826.625,"volume":0.0031999999191612005},{"timestamp":1742359320000,"open":7827.657,"high":7827.999,"low":7826.625,"close":7826.689,"volume":0.004000000189989805},{"timestamp":1742359380000,"open":7827.689,"high":7828.657,"low":7826.593,"close":7828.657,"volume":0.0031999999191612005},{"timestamp":1742359440000,"open":7829.561,"high":7829.657,"low":7827.657,"close":7827.657,"volume":0.0020000000949949026},{"timestamp":1742359500000,"open":7828.689,"high":7829.999,"low":7828.561,"close":7829.625,"volume":0.004000000189989805},{"timestamp":1742359560000,"open":7828.625,"high":7829.561,"low":7828.625,"close":7829.561,"volume":0.0007999999797903001},{"timestamp":1742359620000,"open":7828.999,"high":7830.593,"low":7828.593,"close":7830.593,"volume":0.00279999990016222},{"timestamp":1742359680000,"open":7829.561,"high":7830.999,"low":7829.561,"close":7830.593,"volume":0.004000000189989805},{"timestamp":1742359800000,"open":7831.593,"high":7831.593,"low":7830.561,"close":7830.561,"volume":0.0007999999797903001},{"timestamp":1742359860000,"open":7829.999,"high":7829.999,"low":7826.561,"close":7826.561,"volume":0.0015999999595806003},{"timestamp":1742359920000,"open":7825.689,"high":7825.689,"low":7825.689,"close":7825.689,"volume":0.00039999998989515007},{"timestamp":1742359980000,"open":7826.625,"high":7827.657,"low":7825.689,"close":7825.999,"volume":0.002400000113993883},{"timestamp":1742360040000,"open":7826.593,"high":7828.689,"low":7826.593,"close":7827.657,"volume":0.0015999999595806003},{"timestamp":1742360100000,"open":7826.593,"high":7826.593,"low":7824.561,"close":7824.689,"volume":0.005200000014156103},{"timestamp":1742360160000,"open":7825.657,"high":7825.657,"low":7823.999,"close":7824.657,"volume":0.0015999999595806003},{"timestamp":1742360220000,"open":7825.561,"high":7825.689,"low":7824.593,"close":7825.689,"volume":0.00279999990016222},{"timestamp":1742360280000,"open":7824.625,"high":7826.999,"low":7824.625,"close":7826.999,"volume":0.003599999938160181},{"timestamp":1742360340000,"open":7825.593,"high":7825.689,"low":7824.561,"close":7825.625,"volume":0.0020000000949949026},{"timestamp":1742360400000,"open":7826.625,"high":7826.657,"low":7824.561,"close":7825.689,"volume":0.004800000227987766},{"timestamp":1742360460000,"open":7826.561,"high":7827.999,"low":7825.625,"close":7827.657,"volume":0.0031999999191612005},{"timestamp":1742360520000,"open":7826.999,"high":7826.999,"low":7824.999,"close":7824.999,"volume":0.0012000000569969416},{"timestamp":1742360580000,"open":7825.657,"high":7827.689,"low":7824.999,"close":7827.689,"volume":0.00279999990016222},{"timestamp":1742360640000,"open":7828.561,"high":7828.561,"low":7826.625,"close":7826.625,"volume":0.0020000000949949026},{"timestamp":1742360700000,"open":7825.689,"high":7825.689,"low":7824.561,"close":7824.625,"volume":0.004000000189989805},{"timestamp":1742360760000,"open":7825.999,"high":7826.657,"low":7825.561,"close":7826.657,"volume":0.0015999999595806003},{"timestamp":1742360820000,"open":7825.999,"high":7829.657,"low":7825.999,"close":7828.689,"volume":0.004000000189989805},{"timestamp":1742360880000,"open":7827.657,"high":7828.999,"low":7827.625,"close":7828.561,"volume":0.0015999999595806003},{"timestamp":1742360940000,"open":7829.625,"high":7831.657,"low":7824.593,"close":7825.657,"volume":0.009200000204145908},{"timestamp":1742361000000,"open":7824.561,"high":7829.689,"low":7824.561,"close":7829.593,"volume":0.003599999938160181},{"timestamp":1742361060000,"open":7828.625,"high":7829.999,"low":7826.593,"close":7828.593,"volume":0.00279999990016222},{"timestamp":1742361120000,"open":7829.593,"high":7829.593,"low":7829.593,"close":7829.593,"volume":0.00039999998989515007},{"timestamp":1742361180000,"open":7828.625,"high":7829.657,"low":7828.625,"close":7828.689,"volume":0.0020000000949949026},{"timestamp":1742361240000,"open":7827.999,"high":7829.689,"low":7827.561,"close":7829.689,"volume":0.0020000000949949026},{"timestamp":1742361300000,"open":7828.561,"high":7828.689,"low":7827.657,"close":7827.999,"volume":0.002400000113993883},{"timestamp":1742361360000,"open":7828.561,"high":7830.999,"low":7827.625,"close":7830.657,"volume":0.004399999976158142},{"timestamp":1742361420000,"open":7829.625,"high":7829.625,"low":7829.625,"close":7829.625,"volume":0.00039999998989515007},{"timestamp":1742361480000,"open":7828.561,"high":7829.999,"low":7828.561,"close":7829.999,"volume":0.0031999999191612005},{"timestamp":1742361540000,"open":7828.689,"high":7829.689,"low":7828.561,"close":7828.593,"volume":0.00279999990016222},{"timestamp":1742361600000,"open":7829.999,"high":7829.999,"low":7827.657,"close":7828.999,"volume":0.002400000113993883},{"timestamp":1742361660000,"open":7829.657,"high":7830.689,"low":7828.657,"close":7829.593,"volume":0.004399999976158142},{"timestamp":1742361720000,"open":7830.657,"high":7830.657,"low":7828.999,"close":7830.657,"volume":0.003599999938160181},{"timestamp":1742361780000,"open":7829.657,"high":7829.657,"low":7828.657,"close":7828.657,"volume":0.0007999999797903001},{"timestamp":1742361840000,"open":7829.657,"high":7831.689,"low":7828.657,"close":7831.689,"volume":0.005200000014156103},{"timestamp":1742361900000,"open":7830.999,"high":7831.689,"low":7829.593,"close":7831.689,"volume":0.004399999976158142},{"timestamp":1742361960000,"open":7832.999,"high":7832.999,"low":7831.561,"close":7832.593,"volume":0.0020000000949949026},{"timestamp":1742362020000,"open":7833.625,"high":7834.561,"low":7833.561,"close":7833.561,"volume":0.0012000000569969416},{"timestamp":1742362080000,"open":7832.689,"high":7835.999,"low":7832.689,"close":7834.561,"volume":0.00279999990016222},{"timestamp":1742362140000,"open":7835.999,"high":7837.999,"low":7832.561,"close":7832.689,"volume":0.007600000128149986},{"timestamp":1742364600000,"open":7822.593,"high":7827.689,"low":7822.593,"close":7826.561,"volume":0.0031999999191612005},{"timestamp":1742364720000,"open":7825.561,"high":7825.561,"low":7821.561,"close":7822.625,"volume":0.0015999999595806003},{"timestamp":1742364780000,"open":7821.999,"high":7822.657,"low":7818.593,"close":7818.689,"volume":0.0034000000450760126},{"timestamp":1742364840000,"open":7819.625,"high":7819.625,"low":7816.999,"close":7817.689,"volume":0.0010000000474974513},{"timestamp":1742364900000,"open":7816.689,"high":7817.657,"low":7815.561,"close":7817.625,"volume":0.0017999999690800905},{"timestamp":1742364960000,"open":7816.999,"high":7816.999,"low":7815.593,"close":7816.561,"volume":0.0017999999690800905},{"timestamp":1742365020000,"open":7815.689,"high":7816.999,"low":7814.689,"close":7815.657,"volume":0.00139999995008111},{"timestamp":1742365080000,"open":7814.999,"high":7815.999,"low":7813.625,"close":7815.999,"volume":0.0012000000569969416},{"timestamp":1742365140000,"open":7814.593,"high":7815.625,"low":7813.999,"close":7813.999,"volume":0.0007999999797903001},{"timestamp":1742365200000,"open":7814.689,"high":7814.689,"low":7812.593,"close":7813.625,"volume":0.0020000000949949026},{"timestamp":1742365260000,"open":7812.999,"high":7818.657,"low":7812.999,"close":7818.657,"volume":0.003800000064074993},{"timestamp":1742365320000,"open":7817.689,"high":7819.593,"low":7815.999,"close":7819.561,"volume":0.002400000113993883},{"timestamp":1742365380000,"open":7820.657,"high":7821.657,"low":7815.593,"close":7817.999,"volume":0.0015999999595806003},{"timestamp":1742365440000,"open":7816.625,"high":7819.593,"low":7816.625,"close":7817.999,"volume":0.0020000000949949026},{"timestamp":1742365500000,"open":7818.689,"high":7818.689,"low":7816.593,"close":7817.657,"volume":0.0031999999191612005},{"timestamp":1742365560000,"open":7818.999,"high":7821.689,"low":7817.999,"close":7820.625,"volume":0.0015999999595806003},{"timestamp":1742365620000,"open":7819.561,"high":7819.999,"low":7818.561,"close":7819.999,"volume":0.0006000000284984708},{"timestamp":1742365680000,"open":7818.689,"high":7819.999,"low":7818.561,"close":7819.999,"volume":0.0007999999797903001},{"timestamp":1742365740000,"open":7820.593,"high":7822.657,"low":7819.999,"close":7822.657,"volume":0.0010000000474974513},{"timestamp":1742365800000,"open":7821.561,"high":7821.561,"low":7817.593,"close":7817.593,"volume":0.008200000040233135},{"timestamp":1742365860000,"open":7818.593,"high":7818.593,"low":7818.593,"close":7818.593,"volume":0.00019999999494757503},{"timestamp":1742365920000,"open":7819.593,"high":7819.999,"low":7818.561,"close":7819.593,"volume":0.002199999988079071},{"timestamp":1742365980000,"open":7820.657,"high":7820.657,"low":7820.657,"close":7820.657,"volume":0.00019999999494757503},{"timestamp":1742366040000,"open":7822.657,"high":7822.657,"low":7821.657,"close":7821.657,"volume":0.00039999998989515007},{"timestamp":1742366100000,"open":7822.689,"high":7823.561,"low":7822.689,"close":7823.561,"volume":0.00039999998989515007},{"timestamp":1742366160000,"open":7822.561,"high":7822.657,"low":7821.657,"close":7822.657,"volume":0.0006000000284984708},{"timestamp":1742366220000,"open":7821.689,"high":7821.689,"low":7820.625,"close":7820.625,"volume":0.00039999998989515007},{"timestamp":1742366280000,"open":7819.999,"high":7819.999,"low":7819.999,"close":7819.999,"volume":0.00019999999494757503},{"timestamp":1742366400000,"open":7818.657,"high":7820.689,"low":7818.657,"close":7820.689,"volume":0.0006000000284984708},{"timestamp":1742366460000,"open":7819.657,"high":7819.657,"low":7817.625,"close":7817.625,"volume":0.0006000000284984708},{"timestamp":1742366520000,"open":7818.625,"high":7818.625,"low":7818.625,"close":7818.625,"volume":0.00019999999494757503},{"timestamp":1742366580000,"open":7819.657,"high":7819.689,"low":7818.593,"close":7818.625,"volume":0.0012000000569969416},{"timestamp":1742366640000,"open":7819.657,"high":7819.689,"low":7818.561,"close":7819.689,"volume":0.003800000064074993},{"timestamp":1742366700000,"open":7818.561,"high":7819.999,"low":7818.561,"close":7818.657,"volume":0.0010000000474974513},{"timestamp":1742366820000,"open":7819.657,"high":7819.689,"low":7818.593,"close":7819.689,"volume":0.0006000000284984708},{"timestamp":1742366880000,"open":7818.561,"high":7818.561,"low":7818.561,"close":7818.561,"volume":0.00019999999494757503},{"timestamp":1742366940000,"open":7817.625,"high":7817.625,"low":7817.625,"close":7817.625,"volume":0.00019999999494757503},{"timestamp":1742367000000,"open":7818.657,"high":7818.657,"low":7818.657,"close":7818.657,"volume":0.00019999999494757503},{"timestamp":1742367060000,"open":7819.657,"high":7819.999,"low":7818.561,"close":7819.999,"volume":0.0006000000284984708},{"timestamp":1742367120000,"open":7818.999,"high":7818.999,"low":7817.561,"close":7818.561,"volume":0.0026000000070780516},{"timestamp":1742367240000,"open":7819.625,"high":7819.999,"low":7818.999,"close":7819.999,"volume":0.0006000000284984708},{"timestamp":1742367600000,"open":7818.625,"high":7821.999,"low":7818.625,"close":7820.625,"volume":0.0010000000474974513},{"timestamp":1742367660000,"open":7821.657,"high":7821.999,"low":7819.625,"close":7819.625,"volume":0.0026000000070780516},{"timestamp":1742367720000,"open":7818.561,"high":7818.999,"low":7816.561,"close":7818.999,"volume":0.003000000026077032},{"timestamp":1742367780000,"open":7817.593,"high":7817.593,"low":7817.593,"close":7817.593,"volume":0.00019999999494757503},{"timestamp":1742367840000,"open":7818.999,"high":7819.999,"low":7817.561,"close":7817.561,"volume":0.0015999999595806003},{"timestamp":1742367900000,"open":7816.625,"high":7817.593,"low":7816.625,"close":7817.561,"volume":0.0007999999797903001},{"timestamp":1742368020000,"open":7816.593,"high":7816.593,"low":7815.593,"close":7815.593,"volume":0.00039999998989515007},{"timestamp":1742368140000,"open":7814.625,"high":7814.625,"low":7814.625,"close":7814.625,"volume":0.00019999999494757503},{"timestamp":1742368200000,"open":7815.657,"high":7815.657,"low":7814.593,"close":7815.625,"volume":0.00139999995008111},{"timestamp":1742368260000,"open":7816.657,"high":7817.593,"low":7815.561,"close":7817.593,"volume":0.002400000113993883},{"timestamp":1742368320000,"open":7816.593,"high":7816.657,"low":7815.625,"close":7816.625,"volume":0.0017999999690800905},{"timestamp":1742368380000,"open":7815.625,"high":7816.689,"low":7811.561,"close":7811.561,"volume":0.0017999999690800905},{"timestamp":1742368500000,"open":7812.625,"high":7814.689,"low":7812.561,"close":7812.561,"volume":0.004999999888241291},{"timestamp":1742368560000,"open":7813.625,"high":7815.593,"low":7813.625,"close":7815.593,"volume":0.0006000000284984708},{"timestamp":1742368620000,"open":7814.593,"high":7815.625,"low":7813.657,"close":7814.593,"volume":0.0010000000474974513},{"timestamp":1742368740000,"open":7815.561,"high":7817.657,"low":7815.561,"close":7817.657,"volume":0.0006000000284984708},{"timestamp":1742368800000,"open":7816.999,"high":7818.625,"low":7816.657,"close":7818.625,"volume":0.00139999995008111},{"timestamp":1742368860000,"open":7817.593,"high":7817.999,"low":7816.625,"close":7817.999,"volume":0.0006000000284984708},{"timestamp":1742368920000,"open":7816.689,"high":7816.689,"low":7815.689,"close":7816.625,"volume":0.0006000000284984708},{"timestamp":1742368980000,"open":7817.593,"high":7817.593,"low":7817.593,"close":7817.593,"volume":0.00019999999494757503},{"timestamp":1742369040000,"open":7818.657,"high":7818.689,"low":7817.625,"close":7817.625,"volume":0.0012000000569969416},{"timestamp":1742369100000,"open":7818.657,"high":7820.657,"low":7818.657,"close":7820.657,"volume":0.0006000000284984708},{"timestamp":1742369160000,"open":7821.657,"high":7821.657,"low":7820.593,"close":7821.593,"volume":0.0010000000474974513},{"timestamp":1742369220000,"open":7822.561,"high":7822.561,"low":7822.561,"close":7822.561,"volume":0.00019999999494757503},{"timestamp":1742369280000,"open":7821.689,"high":7822.625,"low":7821.689,"close":7822.625,"volume":0.00039999998989515007},{"timestamp":1742369340000,"open":7821.593,"high":7822.689,"low":7819.561,"close":7821.657,"volume":0.0026000000070780516},{"timestamp":1742369400000,"open":7820.625,"high":7821.689,"low":7819.561,"close":7820.561,"volume":0.002199999988079071},{"timestamp":1742369460000,"open":7821.689,"high":7821.689,"low":7819.625,"close":7820.999,"volume":0.002400000113993883},{"timestamp":1742369520000,"open":7819.999,"high":7820.999,"low":7818.657,"close":7820.625,"volume":0.002400000113993883},{"timestamp":1742369580000,"open":7819.561,"high":7819.689,"low":7818.561,"close":7818.657,"volume":0.0020000000949949026},{"timestamp":1742369640000,"open":7817.625,"high":7818.689,"low":7817.625,"close":7817.625,"volume":0.0006000000284984708},{"timestamp":1742369700000,"open":7816.593,"high":7817.689,"low":7816.593,"close":7817.689,"volume":0.0012000000569969416},{"timestamp":1742369760000,"open":7816.657,"high":7816.657,"low":7815.689,"close":7815.689,"volume":0.00039999998989515007},{"timestamp":1742369820000,"open":7814.625,"high":7815.625,"low":7812.689,"close":7812.689,"volume":0.00139999995008111},{"timestamp":1742369880000,"open":7813.999,"high":7813.999,"low":7813.999,"close":7813.999,"volume":0.00019999999494757503},{"timestamp":1742369940000,"open":7814.593,"high":7815.657,"low":7812.657,"close":7813.657,"volume":0.0012000000569969416},{"timestamp":1742370060000,"open":7812.657,"high":7812.657,"low":7812.657,"close":7812.657,"volume":0.00019999999494757503},{"timestamp":1742370120000,"open":7813.689,"high":7814.999,"low":7813.689,"close":7813.999,"volume":0.0006000000284984708},{"timestamp":1742370180000,"open":7812.561,"high":7814.561,"low":7812.561,"close":7812.593,"volume":0.0017999999690800905},{"timestamp":1742370240000,"open":7813.657,"high":7814.561,"low":7811.999,"close":7814.561,"volume":0.004000000189989805},{"timestamp":1742370300000,"open":7813.625,"high":7813.689,"low":7811.561,"close":7811.657,"volume":0.002199999988079071},{"timestamp":1742370360000,"open":7812.689,"high":7812.999,"low":7811.593,"close":7812.999,"volume":0.002199999988079071},{"timestamp":1742370420000,"open":7811.561,"high":7813.999,"low":7810.689,"close":7813.999,"volume":0.00139999995008111},{"timestamp":1742370480000,"open":7812.561,"high":7814.625,"low":7811.561,"close":7814.593,"volume":0.003800000064074993},{"timestamp":1742370540000,"open":7813.689,"high":7814.593,"low":7813.625,"close":7814.593,"volume":0.0012000000569969416},{"timestamp":1742370600000,"open":7815.657,"high":7817.657,"low":7815.625,"close":7816.999,"volume":0.0012000000569969416},{"timestamp":1742370660000,"open":7817.625,"high":7817.625,"low":7813.657,"close":7813.657,"volume":0.002400000113993883},{"timestamp":1742370720000,"open":7815.657,"high":7816.625,"low":7814.625,"close":7815.593,"volume":0.00139999995008111},{"timestamp":1742370780000,"open":7816.561,"high":7816.999,"low":7815.593,"close":7816.999,"volume":0.00139999995008111},{"timestamp":1742370840000,"open":7815.689,"high":7816.625,"low":7815.561,"close":7816.625,"volume":0.0015999999595806003},{"timestamp":1742370900000,"open":7815.999,"high":7816.657,"low":7815.999,"close":7816.657,"volume":0.00039999998989515007},{"timestamp":1742370960000,"open":7817.657,"high":7818.625,"low":7817.593,"close":7818.625,"volume":0.0007999999797903001},{"timestamp":1742371020000,"open":7817.999,"high":7817.999,"low":7815.593,"close":7816.561,"volume":0.0020000000949949026},{"timestamp":1742371080000,"open":7815.625,"high":7816.657,"low":7814.625,"close":7816.657,"volume":0.0007999999797903001},{"timestamp":1742371140000,"open":7817.561,"high":7818.999,"low":7816.561,"close":7816.561,"volume":0.0015999999595806003},{"timestamp":1742371200000,"open":7815.689,"high":7820.999,"low":7815.561,"close":7820.593,"volume":0.00800000037997961},{"timestamp":1742371260000,"open":7819.657,"high":7820.999,"low":7819.561,"close":7820.625,"volume":0.00559999980032444},{"timestamp":1742371320000,"open":7819.625,"high":7820.999,"low":7818.561,"close":7819.593,"volume":0.007799999788403511},{"timestamp":1742371380000,"open":7820.593,"high":7820.999,"low":7817.689,"close":7817.689,"volume":0.00800000037997961},{"timestamp":1742371440000,"open":7816.689,"high":7817.657,"low":7814.625,"close":7814.625,"volume":0.003800000064074993},{"timestamp":1742371500000,"open":7813.999,"high":7816.689,"low":7813.689,"close":7816.689,"volume":0.0020000000949949026},{"timestamp":1742371560000,"open":7815.657,"high":7816.689,"low":7813.689,"close":7815.999,"volume":0.0026000000070780516},{"timestamp":1742371620000,"open":7814.999,"high":7816.999,"low":7814.561,"close":7816.625,"volume":0.0017999999690800905},{"timestamp":1742371680000,"open":7815.999,"high":7816.999,"low":7813.593,"close":7813.593,"volume":0.0026000000070780516},{"timestamp":1742371740000,"open":7812.625,"high":7814.999,"low":7811.625,"close":7813.625,"volume":0.00279999990016222},{"timestamp":1742371800000,"open":7812.625,"high":7813.689,"low":7810.999,"close":7811.593,"volume":0.00279999990016222},{"timestamp":1742371860000,"open":7812.657,"high":7813.999,"low":7811.561,"close":7813.999,"volume":0.0007999999797903001},{"timestamp":1742371920000,"open":7814.689,"high":7815.593,"low":7812.999,"close":7813.593,"volume":0.0015999999595806003},{"timestamp":1742371980000,"open":7814.657,"high":7814.999,"low":7812.593,"close":7813.689,"volume":0.0020000000949949026},{"timestamp":1742372040000,"open":7814.657,"high":7816.689,"low":7814.657,"close":7815.593,"volume":0.0007999999797903001},{"timestamp":1742372100000,"open":7816.593,"high":7816.657,"low":7814.657,"close":7815.657,"volume":0.0015999999595806003},{"timestamp":1742372160000,"open":7816.625,"high":7816.689,"low":7814.593,"close":7816.689,"volume":0.002199999988079071},{"timestamp":1742372220000,"open":7815.689,"high":7817.999,"low":7815.561,"close":7816.999,"volume":0.0015999999595806003},{"timestamp":1742372280000,"open":7815.689,"high":7815.689,"low":7813.561,"close":7814.999,"volume":0.0007999999797903001},{"timestamp":1742372340000,"open":7813.593,"high":7815.999,"low":7813.593,"close":7814.689,"volume":0.0015999999595806003},{"timestamp":1742372400000,"open":7815.625,"high":7815.657,"low":7814.657,"close":7815.657,"volume":0.0010000000474974513},{"timestamp":1742372460000,"open":7816.999,"high":7816.999,"low":7815.593,"close":7815.625,"volume":0.0012000000569969416},{"timestamp":1742372580000,"open":7816.625,"high":7818.999,"low":7815.561,"close":7818.689,"volume":0.00419999985024333},{"timestamp":1742372640000,"open":7817.561,"high":7818.689,"low":7817.561,"close":7817.593,"volume":0.0017999999690800905},{"timestamp":1742372700000,"open":7816.657,"high":7817.657,"low":7816.593,"close":7817.561,"volume":0.0015999999595806003},{"timestamp":1742372760000,"open":7818.657,"high":7818.999,"low":7817.593,"close":7817.593,"volume":0.002400000113993883},{"timestamp":1742372820000,"open":7816.625,"high":7816.625,"low":7816.625,"close":7816.625,"volume":0.00019999999494757503},{"timestamp":1742372880000,"open":7815.625,"high":7819.625,"low":7815.625,"close":7819.625,"volume":0.00139999995008111},{"timestamp":1742372940000,"open":7818.561,"high":7820.999,"low":7818.561,"close":7819.999,"volume":0.0012000000569969416},{"timestamp":1742373000000,"open":7820.593,"high":7820.689,"low":7818.561,"close":7820.689,"volume":0.00419999985024333},{"timestamp":1742373060000,"open":7821.657,"high":7821.999,"low":7820.561,"close":7820.593,"volume":0.002400000113993883},{"timestamp":1742373120000,"open":7819.561,"high":7820.625,"low":7819.561,"close":7820.625,"volume":0.00039999998989515007},{"timestamp":1742373180000,"open":7819.561,"high":7821.689,"low":7819.561,"close":7821.689,"volume":0.0010000000474974513},{"timestamp":1742373240000,"open":7822.625,"high":7824.689,"low":7822.625,"close":7824.689,"volume":0.0006000000284984708},{"timestamp":1742373300000,"open":7825.625,"high":7825.625,"low":7824.593,"close":7825.593,"volume":0.0010000000474974513},{"timestamp":1742373360000,"open":7826.625,"high":7826.689,"low":7825.625,"close":7825.625,"volume":0.0007999999797903001},{"timestamp":1742373420000,"open":7826.999,"high":7826.999,"low":7825.593,"close":7826.999,"volume":0.0006000000284984708},{"timestamp":1742373480000,"open":7825.689,"high":7826.999,"low":7825.593,"close":7826.999,"volume":0.0012000000569969416},{"timestamp":1742373540000,"open":7825.689,"high":7826.999,"low":7824.561,"close":7824.625,"volume":0.00279999990016222},{"timestamp":1742373600000,"open":7823.625,"high":7824.999,"low":7823.561,"close":7823.657,"volume":0.0034000000450760126},{"timestamp":1742373660000,"open":7822.999,"high":7823.689,"low":7822.561,"close":7823.625,"volume":0.0020000000949949026},{"timestamp":1742373720000,"open":7822.689,"high":7823.689,"low":7821.561,"close":7822.625,"volume":0.002199999988079071},{"timestamp":1742373780000,"open":7821.561,"high":7822.689,"low":7821.561,"close":7822.561,"volume":0.0031999999191612005},{"timestamp":1742373840000,"open":7823.561,"high":7823.999,"low":7822.561,"close":7823.999,"volume":0.0010000000474974513},{"timestamp":1742373900000,"open":7822.657,"high":7823.625,"low":7820.625,"close":7822.561,"volume":0.002199999988079071},{"timestamp":1742373960000,"open":7823.625,"high":7824.999,"low":7823.561,"close":7824.999,"volume":0.0031999999191612005},{"timestamp":1742374020000,"open":7823.689,"high":7824.689,"low":7823.689,"close":7824.689,"volume":0.00039999998989515007},{"timestamp":1742374140000,"open":7825.657,"high":7826.689,"low":7824.593,"close":7826.689,"volume":0.0015999999595806003},{"timestamp":1742374200000,"open":7825.625,"high":7825.625,"low":7824.593,"close":7825.593,"volume":0.0010000000474974513},{"timestamp":1742374260000,"open":7824.561,"high":7824.561,"low":7823.625,"close":7823.625,"volume":0.00039999998989515007},{"timestamp":1742374320000,"open":7824.593,"high":7824.657,"low":7823.561,"close":7824.657,"volume":0.0006000000284984708},{"timestamp":1742374380000,"open":7825.625,"high":7826.999,"low":7824.593,"close":7825.657,"volume":0.002199999988079071},{"timestamp":1742374440000,"open":7826.593,"high":7827.999,"low":7826.561,"close":7826.593,"volume":0.004999999888241291},{"timestamp":1742374500000,"open":7827.625,"high":7827.689,"low":7824.561,"close":7824.689,"volume":0.005200000014156103},{"timestamp":1742374560000,"open":7825.625,"high":7825.999,"low":7824.561,"close":7824.689,"volume":0.004000000189989805},{"timestamp":1742374620000,"open":7825.689,"high":7825.689,"low":7823.625,"close":7824.593,"volume":0.0012000000569969416},{"timestamp":1742374680000,"open":7825.561,"high":7825.999,"low":7824.561,"close":7825.999,"volume":0.0017999999690800905},{"timestamp":1742374740000,"open":7824.689,"high":7825.625,"low":7824.561,"close":7824.593,"volume":0.0010000000474974513},{"timestamp":1742374800000,"open":7823.999,"high":7824.999,"low":7822.561,"close":7824.999,"volume":0.0031999999191612005},{"timestamp":1742374860000,"open":7825.625,"high":7825.999,"low":7823.561,"close":7823.561,"volume":0.004999999888241291},{"timestamp":1742374920000,"open":7824.689,"high":7824.689,"low":7822.625,"close":7824.593,"volume":0.0017999999690800905},{"timestamp":1742374980000,"open":7823.999,"high":7825.689,"low":7823.625,"close":7823.625,"volume":0.00139999995008111},{"timestamp":1742375040000,"open":7824.689,"high":7825.999,"low":7824.593,"close":7824.657,"volume":0.0026000000070780516},{"timestamp":1742375100000,"open":7823.999,"high":7826.999,"low":7823.593,"close":7826.561,"volume":0.007199999876320362},{"timestamp":1742375160000,"open":7825.999,"high":7826.625,"low":7824.561,"close":7825.657,"volume":0.0017999999690800905},{"timestamp":1742375220000,"open":7826.561,"high":7827.593,"low":7826.561,"close":7827.593,"volume":0.0007999999797903001},{"timestamp":1742375280000,"open":7828.625,"high":7828.689,"low":7827.561,"close":7827.689,"volume":0.002400000113993883},{"timestamp":1742375340000,"open":7826.625,"high":7828.625,"low":7826.625,"close":7828.625,"volume":0.0010000000474974513},{"timestamp":1742375400000,"open":7827.593,"high":7828.657,"low":7826.625,"close":7827.689,"volume":0.00139999995008111},{"timestamp":1742375460000,"open":7826.689,"high":7826.999,"low":7825.593,"close":7825.593,"volume":0.0007999999797903001},{"timestamp":1742375520000,"open":7824.657,"high":7824.657,"low":7821.561,"close":7822.657,"volume":0.0010000000474974513},{"timestamp":1742375580000,"open":7821.593,"high":7822.689,"low":7820.657,"close":7820.657,"volume":0.0012000000569969416},{"timestamp":1742375640000,"open":7821.625,"high":7821.625,"low":7820.561,"close":7820.625,"volume":0.0031999999191612005},{"timestamp":1742375700000,"open":7821.999,"high":7822.689,"low":7820.561,"close":7822.689,"volume":0.0020000000949949026},{"timestamp":1742375760000,"open":7823.689,"high":7823.689,"low":7822.561,"close":7822.561,"volume":0.0007999999797903001},{"timestamp":1742375820000,"open":7823.689,"high":7824.689,"low":7823.689,"close":7824.689,"volume":0.00039999998989515007},{"timestamp":1742375880000,"open":7823.999,"high":7823.999,"low":7820.657,"close":7821.689,"volume":0.002199999988079071},{"timestamp":1742375940000,"open":7822.593,"high":7822.593,"low":7821.593,"close":7821.593,"volume":0.0012000000569969416},{"timestamp":1742376000000,"open":7822.625,"high":7823.689,"low":7822.561,"close":7822.625,"volume":0.0010000000474974513},{"timestamp":1742376060000,"open":7821.593,"high":7822.625,"low":7821.561,"close":7822.593,"volume":0.0012000000569969416},{"timestamp":1742376120000,"open":7823.657,"high":7823.657,"low":7821.561,"close":7821.561,"volume":0.0006000000284984708},{"timestamp":1742376180000,"open":7820.593,"high":7823.657,"low":7820.593,"close":7823.657,"volume":0.0012000000569969416},{"timestamp":1742376240000,"open":7824.657,"high":7826.999,"low":7824.657,"close":7826.689,"volume":0.0017999999690800905},{"timestamp":1742376300000,"open":7827.561,"high":7828.625,"low":7827.561,"close":7828.625,"volume":0.00039999998989515007},{"timestamp":1742376360000,"open":7827.689,"high":7828.561,"low":7827.657,"close":7827.657,"volume":0.0006000000284984708},{"timestamp":1742376420000,"open":7828.689,"high":7828.689,"low":7828.689,"close":7828.689,"volume":0.00019999999494757503},{"timestamp":1742376480000,"open":7829.999,"high":7829.999,"low":7828.593,"close":7828.689,"volume":0.0007999999797903001},{"timestamp":1742376540000,"open":7829.689,"high":7829.689,"low":7829.689,"close":7829.689,"volume":0.00019999999494757503},{"timestamp":1742376600000,"open":7828.657,"high":7828.999,"low":7827.593,"close":7827.593,"volume":0.0007999999797903001},{"timestamp":1742376660000,"open":7826.657,"high":7828.593,"low":7826.657,"close":7828.593,"volume":0.0006000000284984708},{"timestamp":1742376720000,"open":7829.689,"high":7831.625,"low":7829.689,"close":7831.625,"volume":0.0006000000284984708},{"timestamp":1742376780000,"open":7830.625,"high":7831.999,"low":7830.561,"close":7830.689,"volume":0.0017999999690800905},{"timestamp":1742376840000,"open":7829.593,"high":7829.593,"low":7827.689,"close":7828.999,"volume":0.0010000000474974513},{"timestamp":1742376960000,"open":7827.657,"high":7827.657,"low":7826.657,"close":7827.625,"volume":0.0006000000284984708},{"timestamp":1742377020000,"open":7826.593,"high":7827.689,"low":7826.593,"close":7827.689,"volume":0.00039999998989515007},{"timestamp":1742377080000,"open":7828.689,"high":7829.689,"low":7828.593,"close":7829.689,"volume":0.0007999999797903001},{"timestamp":1742377140000,"open":7828.689,"high":7828.689,"low":7827.689,"close":7828.561,"volume":0.0006000000284984708},{"timestamp":1742377200000,"open":7829.657,"high":7829.689,"low":7828.561,"close":7829.689,"volume":0.0006000000284984708},{"timestamp":1742377260000,"open":7828.625,"high":7829.657,"low":7828.625,"close":7828.999,"volume":0.00139999995008111},{"timestamp":1742377320000,"open":7829.999,"high":7829.999,"low":7828.999,"close":7828.999,"volume":0.00039999998989515007},{"timestamp":1742377380000,"open":7829.657,"high":7830.657,"low":7829.657,"close":7830.657,"volume":0.00039999998989515007},{"timestamp":1742377440000,"open":7829.657,"high":7830.689,"low":7829.657,"close":7829.999,"volume":0.0006000000284984708},{"timestamp":1742377500000,"open":7828.689,"high":7828.689,"low":7827.625,"close":7828.561,"volume":0.0006000000284984708},{"timestamp":1742377560000,"open":7829.561,"high":7829.561,"low":7829.561,"close":7829.561,"volume":0.00019999999494757503},{"timestamp":1742377620000,"open":7828.657,"high":7829.625,"low":7828.657,"close":7828.689,"volume":0.0006000000284984708},{"timestamp":1742377680000,"open":7827.593,"high":7827.593,"low":7827.593,"close":7827.593,"volume":0.00019999999494757503},{"timestamp":1742377740000,"open":7828.657,"high":7828.657,"low":7827.625,"close":7828.593,"volume":0.0006000000284984708},{"timestamp":1742377800000,"open":7827.689,"high":7827.999,"low":7826.593,"close":7826.593,"volume":0.0007999999797903001},{"timestamp":1742377860000,"open":7827.561,"high":7827.999,"low":7825.593,"close":7826.625,"volume":0.0012000000569969416},{"timestamp":1742377920000,"open":7827.625,"high":7827.625,"low":7826.625,"close":7827.625,"volume":0.0006000000284984708},{"timestamp":1742377980000,"open":7826.657,"high":7826.657,"low":7825.561,"close":7826.593,"volume":0.0006000000284984708},{"timestamp":1742378040000,"open":7827.561,"high":7827.561,"low":7827.561,"close":7827.561,"volume":0.00019999999494757503},{"timestamp":1742378100000,"open":7826.561,"high":7827.625,"low":7826.561,"close":7826.657,"volume":0.0006000000284984708},{"timestamp":1742378160000,"open":7827.689,"high":7827.689,"low":7827.689,"close":7827.689,"volume":0.00019999999494757503},{"timestamp":1742378220000,"open":7828.593,"high":7829.561,"low":7828.593,"close":7829.561,"volume":0.00039999998989515007},{"timestamp":1742378280000,"open":7830.657,"high":7830.689,"low":7829.561,"close":7830.625,"volume":0.002199999988079071},{"timestamp":1742378340000,"open":7829.999,"high":7829.999,"low":7829.999,"close":7829.999,"volume":0.00019999999494757503},{"timestamp":1742378400000,"open":7830.689,"high":7830.689,"low":7829.561,"close":7829.561,"volume":0.00039999998989515007},{"timestamp":1742378460000,"open":7830.689,"high":7830.689,"low":7830.689,"close":7830.689,"volume":0.00019999999494757503},{"timestamp":1742378520000,"open":7831.689,"high":7831.689,"low":7829.689,"close":7830.593,"volume":0.0015999999595806003},{"timestamp":1742378580000,"open":7831.561,"high":7831.999,"low":7830.561,"close":7831.561,"volume":0.003000000026077032},{"timestamp":1742378700000,"open":7832.689,"high":7832.689,"low":7831.625,"close":7832.625,"volume":0.0006000000284984708},{"timestamp":1742378760000,"open":7833.999,"high":7833.999,"low":7831.689,"close":7831.689,"volume":0.0006000000284984708},{"timestamp":1742378820000,"open":7830.593,"high":7831.689,"low":7830.593,"close":7830.625,"volume":0.0006000000284984708},{"timestamp":1742378880000,"open":7829.999,"high":7829.999,"low":7829.999,"close":7829.999,"volume":0.00019999999494757503},{"timestamp":1742378940000,"open":7830.625,"high":7830.625,"low":7830.625,"close":7830.625,"volume":0.00019999999494757503},{"timestamp":1742379000000,"open":7831.999,"high":7831.999,"low":7829.657,"close":7829.657,"volume":0.0006000000284984708},{"timestamp":1742379060000,"open":7830.561,"high":7830.561,"low":7830.561,"close":7830.561,"volume":0.00019999999494757503},{"timestamp":1742379120000,"open":7831.689,"high":7831.689,"low":7829.625,"close":7830.593,"volume":0.0015999999595806003},{"timestamp":1742379180000,"open":7831.657,"high":7832.561,"low":7831.657,"close":7832.561,"volume":0.0007999999797903001},{"timestamp":1742379240000,"open":7833.561,"high":7833.561,"low":7832.999,"close":7832.999,"volume":0.00039999998989515007},{"timestamp":1742379300000,"open":7833.689,"high":7834.999,"low":7833.689,"close":7834.999,"volume":0.00039999998989515007},{"timestamp":1742379360000,"open":7833.689,"high":7834.999,"low":7833.593,"close":7834.999,"volume":0.003599999938160181},{"timestamp":1742379420000,"open":7833.657,"high":7834.999,"low":7833.561,"close":7834.999,"volume":0.0007999999797903001},{"timestamp":1742379480000,"open":7833.625,"high":7834.999,"low":7833.561,"close":7834.561,"volume":0.0031999999191612005},{"timestamp":1742379540000,"open":7835.689,"high":7835.689,"low":7833.657,"close":7834.689,"volume":0.0007999999797903001},{"timestamp":1742379600000,"open":7833.689,"high":7834.999,"low":7833.561,"close":7834.999,"volume":0.0012000000569969416},{"timestamp":1742379660000,"open":7833.561,"high":7834.593,"low":7833.561,"close":7833.657,"volume":0.0006000000284984708},{"timestamp":1742379720000,"open":7834.999,"high":7834.999,"low":7833.625,"close":7833.625,"volume":0.00039999998989515007},{"timestamp":1742379780000,"open":7831.561,"high":7832.999,"low":7831.561,"close":7831.561,"volume":0.0010000000474974513},{"timestamp":1742379900000,"open":7830.999,"high":7832.689,"low":7830.999,"close":7832.689,"volume":0.0006000000284984708},{"timestamp":1742379960000,"open":7833.657,"high":7833.657,"low":7831.593,"close":7831.689,"volume":0.0026000000070780516},{"timestamp":1742380020000,"open":7832.625,"high":7833.689,"low":7832.625,"close":7833.689,"volume":0.00039999998989515007},{"timestamp":1742380080000,"open":7832.561,"high":7833.999,"low":7832.561,"close":7832.561,"volume":0.003000000026077032},{"timestamp":1742380200000,"open":7833.561,"high":7833.561,"low":7833.561,"close":7833.561,"volume":0.00019999999494757503},{"timestamp":1742380260000,"open":7834.561,"high":7836.625,"low":7834.561,"close":7835.999,"volume":0.002400000113993883},{"timestamp":1742380380000,"open":7834.593,"high":7835.593,"low":7834.593,"close":7835.593,"volume":0.00039999998989515007},{"timestamp":1742380500000,"open":7836.657,"high":7836.689,"low":7835.625,"close":7836.689,"volume":0.0006000000284984708},{"timestamp":1742380560000,"open":7835.999,"high":7836.625,"low":7835.625,"close":7836.593,"volume":0.0007999999797903001},{"timestamp":1742380620000,"open":7835.999,"high":7836.657,"low":7835.999,"close":7836.657,"volume":0.00039999998989515007},{"timestamp":1742380680000,"open":7835.999,"high":7835.999,"low":7834.561,"close":7835.625,"volume":0.0017999999690800905},{"timestamp":1742380740000,"open":7836.657,"high":7836.657,"low":7836.657,"close":7836.657,"volume":0.00019999999494757503},{"timestamp":1742380800000,"open":7835.625,"high":7836.657,"low":7835.561,"close":7835.561,"volume":0.0006000000284984708},{"timestamp":1742380860000,"open":7836.999,"high":7837.625,"low":7835.561,"close":7835.593,"volume":0.002400000113993883},{"timestamp":1742380920000,"open":7836.593,"high":7837.999,"low":7835.561,"close":7836.999,"volume":0.00419999985024333},{"timestamp":1742380980000,"open":7835.657,"high":7836.689,"low":7835.657,"close":7836.689,"volume":0.00279999990016222},{"timestamp":1742381040000,"open":7837.561,"high":7838.689,"low":7837.561,"close":7838.689,"volume":0.0020000000949949026},{"timestamp":1742381100000,"open":7837.657,"high":7840.999,"low":7837.657,"close":7839.689,"volume":0.003000000026077032},{"timestamp":1742381160000,"open":7838.625,"high":7839.657,"low":7837.561,"close":7837.561,"volume":0.0015999999595806003},{"timestamp":1742381220000,"open":7838.593,"high":7839.689,"low":7838.593,"close":7839.689,"volume":0.00039999998989515007},{"timestamp":1742381280000,"open":7840.625,"high":7840.625,"low":7839.657,"close":7840.625,"volume":0.0006000000284984708},{"timestamp":1742381340000,"open":7839.689,"high":7840.999,"low":7839.657,"close":7839.999,"volume":0.00139999995008111},{"timestamp":1742381400000,"open":7838.625,"high":7838.625,"low":7837.999,"close":7837.999,"volume":0.00039999998989515007},{"timestamp":1742381460000,"open":7836.689,"high":7837.689,"low":7835.657,"close":7836.999,"volume":0.0010000000474974513},{"timestamp":1742381520000,"open":7835.689,"high":7836.689,"low":7835.593,"close":7835.593,"volume":0.0006000000284984708},{"timestamp":1742381580000,"open":7834.625,"high":7834.625,"low":7833.593,"close":7834.593,"volume":0.00139999995008111},{"timestamp":1742381640000,"open":7833.999,"high":7834.999,"low":7833.625,"close":7834.999,"volume":0.0012000000569969416},{"timestamp":1742381700000,"open":7833.657,"high":7834.689,"low":7833.561,"close":7834.625,"volume":0.0020000000949949026},{"timestamp":1742381760000,"open":7835.657,"high":7835.657,"low":7833.561,"close":7833.561,"volume":0.0034000000450760126},{"timestamp":1742381820000,"open":7832.593,"high":7833.593,"low":7832.593,"close":7833.593,"volume":0.0007999999797903001},{"timestamp":1742381880000,"open":7832.625,"high":7833.561,"low":7832.625,"close":7833.561,"volume":0.00039999998989515007},{"timestamp":1742381940000,"open":7832.561,"high":7833.593,"low":7832.561,"close":7833.593,"volume":0.00039999998989515007},{"timestamp":1742382060000,"open":7834.561,"high":7834.657,"low":7833.561,"close":7833.561,"volume":0.0015999999595806003},{"timestamp":1742382120000,"open":7832.999,"high":7833.999,"low":7832.999,"close":7833.999,"volume":0.00039999998989515007},{"timestamp":1742382180000,"open":7832.625,"high":7833.593,"low":7832.625,"close":7832.999,"volume":0.0006000000284984708},{"timestamp":1742382240000,"open":7831.561,"high":7833.625,"low":7830.593,"close":7833.625,"volume":0.0010000000474974513},{"timestamp":1742382360000,"open":7832.689,"high":7833.657,"low":7832.625,"close":7833.625,"volume":0.0012000000569969416},{"timestamp":1742382480000,"open":7832.999,"high":7832.999,"low":7831.657,"close":7832.689,"volume":0.0006000000284984708},{"timestamp":1742382600000,"open":7831.689,"high":7833.999,"low":7831.689,"close":7833.657,"volume":0.00139999995008111},{"timestamp":1742382660000,"open":7834.561,"high":7834.999,"low":7832.999,"close":7832.999,"volume":0.0017999999690800905},{"timestamp":1742382780000,"open":7833.593,"high":7833.593,"low":7833.593,"close":7833.593,"volume":0.00019999999494757503},{"timestamp":1742382840000,"open":7834.657,"high":7834.689,"low":7833.689,"close":7834.689,"volume":0.0006000000284984708},{"timestamp":1742382900000,"open":7833.561,"high":7833.561,"low":7833.561,"close":7833.561,"volume":0.00019999999494757503},{"timestamp":1742382960000,"open":7832.593,"high":7833.561,"low":7831.689,"close":7831.689,"volume":0.0007999999797903001},{"timestamp":1742383020000,"open":7830.561,"high":7831.999,"low":7830.561,"close":7831.657,"volume":0.0020000000949949026},{"timestamp":1742383080000,"open":7830.999,"high":7831.689,"low":7830.561,"close":7831.561,"volume":0.0031999999191612005},{"timestamp":1742383140000,"open":7832.593,"high":7832.593,"low":7832.593,"close":7832.593,"volume":0.00019999999494757503},{"timestamp":1742383200000,"open":7831.689,"high":7832.593,"low":7830.657,"close":7831.561,"volume":0.0010000000474974513},{"timestamp":1742383260000,"open":7830.625,"high":7831.689,"low":7829.689,"close":7829.689,"volume":0.0012000000569969416},{"timestamp":1742383320000,"open":7830.593,"high":7831.999,"low":7830.561,"close":7831.689,"volume":0.002400000113993883},{"timestamp":1742383380000,"open":7830.657,"high":7832.657,"low":7830.657,"close":7832.561,"volume":0.00139999995008111},{"timestamp":1742383440000,"open":7831.657,"high":7832.999,"low":7831.561,"close":7832.593,"volume":0.0012000000569969416},{"timestamp":1742383500000,"open":7833.657,"high":7833.657,"low":7832.657,"close":7832.657,"volume":0.00039999998989515007},{"timestamp":1742383560000,"open":7833.625,"high":7833.625,"low":7833.625,"close":7833.625,"volume":0.00019999999494757503},{"timestamp":1742383620000,"open":7832.657,"high":7833.593,"low":7832.657,"close":7832.689,"volume":0.0006000000284984708},{"timestamp":1742383680000,"open":7831.561,"high":7831.561,"low":7830.999,"close":7831.561,"volume":0.0006000000284984708},{"timestamp":1742383740000,"open":7830.561,"high":7830.561,"low":7830.561,"close":7830.561,"volume":0.00019999999494757503},{"timestamp":1742383800000,"open":7829.999,"high":7830.689,"low":7829.625,"close":7830.689,"volume":0.0007999999797903001},{"timestamp":1742383860000,"open":7829.593,"high":7829.593,"low":7828.561,"close":7829.593,"volume":0.0006000000284984708},{"timestamp":1742383920000,"open":7828.999,"high":7829.999,"low":7828.561,"close":7828.561,"volume":0.0010000000474974513},{"timestamp":1742383980000,"open":7827.593,"high":7828.689,"low":7827.593,"close":7828.689,"volume":0.00039999998989515007},{"timestamp":1742384040000,"open":7827.999,"high":7828.561,"low":7827.999,"close":7828.561,"volume":0.00039999998989515007},{"timestamp":1742384100000,"open":7827.999,"high":7828.689,"low":7827.561,"close":7827.561,"volume":0.0010000000474974513},{"timestamp":1742384160000,"open":7828.625,"high":7828.625,"low":7827.999,"close":7827.999,"volume":0.00039999998989515007},{"timestamp":1742384220000,"open":7828.689,"high":7829.593,"low":7827.999,"close":7829.593,"volume":0.0007999999797903001},{"timestamp":1742384280000,"open":7828.625,"high":7829.657,"low":7828.625,"close":7829.657,"volume":0.00039999998989515007},{"timestamp":1742384340000,"open":7830.689,"high":7830.689,"low":7830.689,"close":7830.689,"volume":0.00019999999494757503},{"timestamp":1742384400000,"open":7831.999,"high":7831.999,"low":7830.625,"close":7830.689,"volume":0.0007999999797903001},{"timestamp":1742384460000,"open":7829.689,"high":7830.999,"low":7829.593,"close":7829.593,"volume":0.0006000000284984708},{"timestamp":1742384520000,"open":7830.593,"high":7830.593,"low":7830.593,"close":7830.593,"volume":0.00019999999494757503},{"timestamp":1742384700000,"open":7829.561,"high":7830.625,"low":7828.657,"close":7828.657,"volume":0.0007999999797903001},{"timestamp":1742384760000,"open":7827.999,"high":7828.689,"low":7827.657,"close":7827.657,"volume":0.0006000000284984708},{"timestamp":1742384820000,"open":7828.999,"high":7828.999,"low":7828.999,"close":7828.999,"volume":0.00019999999494757503},{"timestamp":1742384880000,"open":7829.625,"high":7829.657,"low":7828.689,"close":7829.657,"volume":0.0006000000284984708},{"timestamp":1742384940000,"open":7830.689,"high":7830.689,"low":7829.689,"close":7829.689,"volume":0.00039999998989515007},{"timestamp":1742385000000,"open":7828.999,"high":7828.999,"low":7828.999,"close":7828.999,"volume":0.00019999999494757503},{"timestamp":1742385180000,"open":7829.657,"high":7829.999,"low":7828.593,"close":7828.593,"volume":0.0007999999797903001},{"timestamp":1742385300000,"open":7829.689,"high":7829.689,"low":7829.689,"close":7829.689,"volume":0.00019999999494757503},{"timestamp":1742385360000,"open":7828.561,"high":7828.657,"low":7826.561,"close":7828.561,"volume":0.004399999976158142},{"timestamp":1742385420000,"open":7827.999,"high":7832.593,"low":7827.999,"close":7830.593,"volume":0.004800000227987766},{"timestamp":1742385480000,"open":7831.689,"high":7833.689,"low":7830.689,"close":7831.593,"volume":0.00279999990016222},{"timestamp":1742385540000,"open":7832.561,"high":7832.625,"low":7831.999,"close":7832.625,"volume":0.0006000000284984708},{"timestamp":1742385600000,"open":7833.625,"high":7834.999,"low":7833.561,"close":7834.657,"volume":0.0012000000569969416},{"timestamp":1742385660000,"open":7833.561,"high":7834.657,"low":7832.593,"close":7833.657,"volume":0.0010000000474974513},{"timestamp":1742385720000,"open":7832.625,"high":7832.625,"low":7830.999,"close":7832.593,"volume":0.0010000000474974513},{"timestamp":1742385780000,"open":7831.561,"high":7832.999,"low":7831.561,"close":7831.593,"volume":0.0010000000474974513},{"timestamp":1742385840000,"open":7830.689,"high":7831.593,"low":7829.657,"close":7830.561,"volume":0.0010000000474974513},{"timestamp":1742385900000,"open":7831.999,"high":7832.657,"low":7831.593,"close":7832.593,"volume":0.0007999999797903001},{"timestamp":1742385960000,"open":7831.593,"high":7832.999,"low":7830.593,"close":7830.593,"volume":0.0007999999797903001},{"timestamp":1742386020000,"open":7829.689,"high":7830.999,"low":7828.593,"close":7829.999,"volume":0.0010000000474974513},{"timestamp":1742386080000,"open":7828.657,"high":7829.657,"low":7828.625,"close":7829.657,"volume":0.0007999999797903001},{"timestamp":1742386200000,"open":7830.689,"high":7830.689,"low":7829.561,"close":7830.593,"volume":0.0006000000284984708},{"timestamp":1742386260000,"open":7829.593,"high":7830.689,"low":7829.593,"close":7830.689,"volume":0.00039999998989515007},{"timestamp":1742386320000,"open":7829.657,"high":7829.657,"low":7828.657,"close":7829.625,"volume":0.0006000000284984708},{"timestamp":1742386500000,"open":7830.999,"high":7830.999,"low":7830.999,"close":7830.999,"volume":0.00019999999494757503},{"timestamp":1742386560000,"open":7831.625,"high":7831.625,"low":7831.625,"close":7831.625,"volume":0.00019999999494757503},{"timestamp":1742386680000,"open":7830.593,"high":7830.593,"low":7828.593,"close":7828.593,"volume":0.0010000000474974513},{"timestamp":1742386740000,"open":7827.689,"high":7827.689,"low":7826.561,"close":7826.593,"volume":0.0007999999797903001},{"timestamp":1742386800000,"open":7825.593,"high":7825.593,"low":7824.593,"close":7824.657,"volume":0.0007999999797903001},{"timestamp":1742386860000,"open":7825.561,"high":7826.593,"low":7825.561,"close":7826.593,"volume":0.00039999998989515007},{"timestamp":1742386920000,"open":7825.561,"high":7826.999,"low":7825.561,"close":7825.657,"volume":0.0010000000474974513},{"timestamp":1742386980000,"open":7826.625,"high":7826.999,"low":7825.561,"close":7825.561,"volume":0.0007999999797903001},{"timestamp":1742387160000,"open":7824.689,"high":7828.657,"low":7824.689,"close":7827.657,"volume":0.002400000113993883},{"timestamp":1742387220000,"open":7826.625,"high":7827.999,"low":7826.593,"close":7827.561,"volume":0.0007999999797903001},{"timestamp":1742387280000,"open":7826.593,"high":7827.657,"low":7825.561,"close":7825.561,"volume":0.0007999999797903001},{"timestamp":1742387340000,"open":7826.657,"high":7827.999,"low":7826.593,"close":7827.999,"volume":0.0007999999797903001},{"timestamp":1742387400000,"open":7826.625,"high":7827.689,"low":7826.625,"close":7827.593,"volume":0.0012000000569969416},{"timestamp":1742387460000,"open":7828.593,"high":7828.999,"low":7827.561,"close":7828.657,"volume":0.004600000102072954},{"timestamp":1742387520000,"open":7827.999,"high":7828.689,"low":7827.561,"close":7827.593,"volume":0.003000000026077032},{"timestamp":1742387580000,"open":7828.593,"high":7830.689,"low":7827.625,"close":7830.689,"volume":0.002199999988079071},{"timestamp":1742387640000,"open":7829.593,"high":7830.689,"low":7829.593,"close":7830.689,"volume":0.0015999999595806003},{"timestamp":1742387700000,"open":7829.561,"high":7830.999,"low":7829.561,"close":7829.999,"volume":0.003800000064074993},{"timestamp":1742387760000,"open":7830.657,"high":7830.657,"low":7828.561,"close":7829.999,"volume":0.0020000000949949026},{"timestamp":1742387820000,"open":7828.689,"high":7829.999,"low":7828.625,"close":7828.625,"volume":0.0017999999690800905},{"timestamp":1742387880000,"open":7827.657,"high":7828.999,"low":7827.561,"close":7827.561,"volume":0.0017999999690800905},{"timestamp":1742387940000,"open":7828.657,"high":7828.657,"low":7827.593,"close":7828.593,"volume":0.0006000000284984708},{"timestamp":1742388060000,"open":7829.999,"high":7829.999,"low":7829.999,"close":7829.999,"volume":0.00019999999494757503},{"timestamp":1742388120000,"open":7830.657,"high":7830.999,"low":7829.561,"close":7829.561,"volume":0.004000000189989805},{"timestamp":1742388180000,"open":7830.625,"high":7830.689,"low":7829.561,"close":7830.657,"volume":0.003000000026077032},{"timestamp":1742388240000,"open":7829.593,"high":7832.689,"low":7829.593,"close":7831.625,"volume":0.00139999995008111},{"timestamp":1742388300000,"open":7832.689,"high":7833.999,"low":7832.625,"close":7832.625,"volume":0.00139999995008111},{"timestamp":1742388360000,"open":7833.625,"high":7834.561,"low":7832.689,"close":7834.561,"volume":0.0007999999797903001},{"timestamp":1742388420000,"open":7835.625,"high":7835.625,"low":7834.657,"close":7834.657,"volume":0.00039999998989515007},{"timestamp":1742388540000,"open":7833.625,"high":7834.561,"low":7833.625,"close":7833.689,"volume":0.0006000000284984708},{"timestamp":1742388600000,"open":7832.593,"high":7832.593,"low":7832.593,"close":7832.593,"volume":0.00019999999494757503},{"timestamp":1742388660000,"open":7833.625,"high":7833.625,"low":7832.999,"close":7832.999,"volume":0.00039999998989515007},{"timestamp":1742388720000,"open":7833.561,"high":7833.561,"low":7832.593,"close":7833.561,"volume":0.0006000000284984708},{"timestamp":1742388840000,"open":7834.561,"high":7834.561,"low":7834.561,"close":7834.561,"volume":0.00019999999494757503},{"timestamp":1742388900000,"open":7833.593,"high":7833.999,"low":7832.657,"close":7833.999,"volume":0.0006000000284984708},{"timestamp":1742388960000,"open":7832.561,"high":7832.999,"low":7830.657,"close":7832.999,"volume":0.0010000000474974513},{"timestamp":1742389020000,"open":7831.657,"high":7831.657,"low":7831.657,"close":7831.657,"volume":0.00019999999494757503},{"timestamp":1742389140000,"open":7830.561,"high":7831.561,"low":7830.561,"close":7831.561,"volume":0.00039999998989515007},{"timestamp":1742389260000,"open":7830.689,"high":7831.593,"low":7830.689,"close":7831.593,"volume":0.00039999998989515007},{"timestamp":1742389380000,"open":7830.999,"high":7831.593,"low":7830.999,"close":7831.593,"volume":0.00039999998989515007},{"timestamp":1742389440000,"open":7830.625,"high":7831.593,"low":7830.625,"close":7830.657,"volume":0.0006000000284984708},{"timestamp":1742389500000,"open":7831.999,"high":7831.999,"low":7831.999,"close":7831.999,"volume":0.00019999999494757503},{"timestamp":1742389560000,"open":7832.657,"high":7833.689,"low":7832.657,"close":7833.689,"volume":0.00039999998989515007},{"timestamp":1742389620000,"open":7832.625,"high":7832.625,"low":7832.625,"close":7832.625,"volume":0.00019999999494757503},{"timestamp":1742389680000,"open":7831.625,"high":7832.689,"low":7831.561,"close":7831.657,"volume":0.00139999995008111},{"timestamp":1742389740000,"open":7830.999,"high":7831.689,"low":7830.625,"close":7831.625,"volume":0.0007999999797903001},{"timestamp":1742389800000,"open":7830.561,"high":7831.657,"low":7830.561,"close":7831.561,"volume":0.0007999999797903001},{"timestamp":1742389860000,"open":7830.999,"high":7831.657,"low":7829.593,"close":7829.593,"volume":0.0015999999595806003},{"timestamp":1742389920000,"open":7830.561,"high":7830.657,"low":7829.625,"close":7829.625,"volume":0.0007999999797903001},{"timestamp":1742389980000,"open":7830.999,"high":7830.999,"low":7829.657,"close":7829.657,"volume":0.00039999998989515007},{"timestamp":1742390040000,"open":7828.657,"high":7829.561,"low":7828.657,"close":7829.561,"volume":0.00039999998989515007},{"timestamp":1742390100000,"open":7828.593,"high":7829.657,"low":7828.561,"close":7828.561,"volume":0.0006000000284984708},{"timestamp":1742390160000,"open":7829.625,"high":7829.999,"low":7828.561,"close":7828.625,"volume":0.0020000000949949026},{"timestamp":1742390220000,"open":7829.561,"high":7829.561,"low":7827.593,"close":7828.657,"volume":0.0015999999595806003},{"timestamp":1742390280000,"open":7827.593,"high":7827.593,"low":7827.593,"close":7827.593,"volume":0.00019999999494757503},{"timestamp":1742390340000,"open":7828.689,"high":7829.657,"low":7827.593,"close":7829.593,"volume":0.002400000113993883},{"timestamp":1742390400000,"open":7828.999,"high":7830.689,"low":7828.625,"close":7829.657,"volume":0.003599999938160181},{"timestamp":1742390460000,"open":7828.657,"high":7829.999,"low":7828.561,"close":7828.561,"volume":0.008200000040233135},{"timestamp":1742390520000,"open":7829.561,"high":7829.689,"low":7828.561,"close":7829.625,"volume":0.00139999995008111},{"timestamp":1742390580000,"open":7830.593,"high":7831.689,"low":7829.593,"close":7830.657,"volume":0.0017999999690800905},{"timestamp":1742390640000,"open":7831.689,"high":7831.999,"low":7830.625,"close":7831.625,"volume":0.0017999999690800905},{"timestamp":1742390700000,"open":7830.593,"high":7831.625,"low":7830.593,"close":7830.593,"volume":0.0017999999690800905},{"timestamp":1742390820000,"open":7831.625,"high":7832.561,"low":7830.561,"close":7831.657,"volume":0.007400000002235174},{"timestamp":1742390880000,"open":7830.561,"high":7831.999,"low":7829.561,"close":7829.625,"volume":0.00559999980032444},{"timestamp":1742390940000,"open":7830.593,"high":7831.689,"low":7829.593,"close":7831.689,"volume":0.006000000052154064},{"timestamp":1742391000000,"open":7830.689,"high":7832.625,"low":7828.625,"close":7828.625,"volume":0.003800000064074993},{"timestamp":1742391060000,"open":7829.593,"high":7830.625,"low":7825.593,"close":7825.999,"volume":0.003800000064074993},{"timestamp":1742391120000,"open":7826.689,"high":7831.999,"low":7825.999,"close":7829.657,"volume":0.00559999980032444},{"timestamp":1742391180000,"open":7830.999,"high":7833.999,"low":7828.561,"close":7833.593,"volume":0.007600000128149986},{"timestamp":1742391240000,"open":7832.657,"high":7833.689,"low":7829.561,"close":7830.999,"volume":0.004600000102072954},{"timestamp":1742391300000,"open":7829.593,"high":7831.999,"low":7829.593,"close":7830.689,"volume":0.006800000090152025},{"timestamp":1742391360000,"open":7829.657,"high":7830.689,"low":7827.561,"close":7829.561,"volume":0.013799999840557575},{"timestamp":1742391420000,"open":7828.999,"high":7829.689,"low":7826.999,"close":7828.561,"volume":0.005400000140070915},{"timestamp":1742391480000,"open":7827.657,"high":7831.999,"low":7827.561,"close":7830.657,"volume":0.006000000052154064},{"timestamp":1742391540000,"open":7829.999,"high":7830.999,"low":7829.625,"close":7830.561,"volume":0.0015999999595806003},{"timestamp":1742391600000,"open":7831.657,"high":7831.999,"low":7828.593,"close":7829.999,"volume":0.007600000128149986},{"timestamp":1742391660000,"open":7828.999,"high":7830.999,"low":7828.625,"close":7830.999,"volume":0.010599999688565731},{"timestamp":1742391720000,"open":7829.689,"high":7829.999,"low":7828.561,"close":7828.593,"volume":0.003599999938160181},{"timestamp":1742391780000,"open":7829.657,"high":7829.999,"low":7826.561,"close":7827.561,"volume":0.007000000216066837},{"timestamp":1742391840000,"open":7826.999,"high":7828.625,"low":7826.561,"close":7826.657,"volume":0.007000000216066837},{"timestamp":1742391900000,"open":7827.999,"high":7828.999,"low":7825.593,"close":7826.561,"volume":0.009600000455975533},{"timestamp":1742391960000,"open":7825.593,"high":7830.999,"low":7825.593,"close":7829.689,"volume":0.007600000128149986},{"timestamp":1742392020000,"open":7830.689,"high":7832.999,"low":7829.561,"close":7831.561,"volume":0.010400000028312206},{"timestamp":1742392080000,"open":7830.561,"high":7833.657,"low":7830.561,"close":7830.657,"volume":0.004999999888241291},{"timestamp":1742392140000,"open":7831.657,"high":7831.657,"low":7829.561,"close":7830.625,"volume":0.004800000227987766},{"timestamp":1742392200000,"open":7831.593,"high":7832.999,"low":7829.561,"close":7830.689,"volume":0.006399999838322401},{"timestamp":1742392260000,"open":7829.593,"high":7832.689,"low":7829.593,"close":7832.657,"volume":0.00559999980032444},{"timestamp":1742392320000,"open":7833.657,"high":7834.999,"low":7831.593,"close":7833.999,"volume":0.0034000000450760126},{"timestamp":1742392380000,"open":7834.689,"high":7836.657,"low":7833.561,"close":7835.999,"volume":0.002400000113993883},{"timestamp":1742392440000,"open":7836.625,"high":7839.689,"low":7836.625,"close":7838.593,"volume":0.005799999926239252},{"timestamp":1742392500000,"open":7837.593,"high":7838.999,"low":7837.561,"close":7838.999,"volume":0.004399999976158142},{"timestamp":1742392560000,"open":7839.657,"high":7841.657,"low":7838.657,"close":7841.657,"volume":0.002199999988079071},{"timestamp":1742392620000,"open":7840.593,"high":7841.999,"low":7840.561,"close":7841.689,"volume":0.003599999938160181},{"timestamp":1742392680000,"open":7842.593,"high":7842.593,"low":7839.593,"close":7841.593,"volume":0.003599999938160181},{"timestamp":1742392740000,"open":7840.689,"high":7841.625,"low":7839.625,"close":7839.999,"volume":0.0015999999595806003},{"timestamp":1742392800000,"open":7840.657,"high":7842.657,"low":7839.625,"close":7841.657,"volume":0.004000000189989805},{"timestamp":1742392860000,"open":7840.689,"high":7842.689,"low":7840.561,"close":7840.689,"volume":0.003000000026077032},{"timestamp":1742392920000,"open":7841.561,"high":7841.999,"low":7839.561,"close":7840.689,"volume":0.0015999999595806003},{"timestamp":1742392980000,"open":7839.657,"high":7840.689,"low":7838.593,"close":7840.657,"volume":0.005200000014156103},{"timestamp":1742393040000,"open":7839.999,"high":7841.689,"low":7839.561,"close":7839.561,"volume":0.003000000026077032},{"timestamp":1742393100000,"open":7840.689,"high":7841.999,"low":7839.593,"close":7840.657,"volume":0.0034000000450760126},{"timestamp":1742393160000,"open":7841.593,"high":7841.689,"low":7840.561,"close":7841.689,"volume":0.0017999999690800905},{"timestamp":1742393220000,"open":7842.657,"high":7843.625,"low":7841.561,"close":7842.999,"volume":0.003000000026077032},{"timestamp":1742393280000,"open":7841.561,"high":7842.657,"low":7840.593,"close":7842.657,"volume":0.0012000000569969416},{"timestamp":1742393340000,"open":7843.999,"high":7845.657,"low":7842.625,"close":7845.561,"volume":0.005400000140070915},{"timestamp":1742393400000,"open":7844.593,"high":7846.689,"low":7844.593,"close":7845.561,"volume":0.005200000014156103},{"timestamp":1742393460000,"open":7846.657,"high":7847.689,"low":7844.593,"close":7846.561,"volume":0.003000000026077032},{"timestamp":1742393520000,"open":7847.999,"high":7847.999,"low":7842.593,"close":7843.689,"volume":0.003800000064074993},{"timestamp":1742393580000,"open":7844.999,"high":7844.999,"low":7843.561,"close":7843.561,"volume":0.006000000052154064},{"timestamp":1742393640000,"open":7844.625,"high":7844.689,"low":7842.593,"close":7843.999,"volume":0.002400000113993883},{"timestamp":1742393700000,"open":7844.689,"high":7845.625,"low":7843.561,"close":7845.561,"volume":0.0031999999191612005},{"timestamp":1742393760000,"open":7844.593,"high":7844.999,"low":7842.561,"close":7843.689,"volume":0.0015999999595806003},{"timestamp":1742393820000,"open":7842.657,"high":7844.999,"low":7841.999,"close":7842.593,"volume":0.0034000000450760126},{"timestamp":1742393880000,"open":7843.657,"high":7845.689,"low":7842.593,"close":7844.657,"volume":0.003599999938160181},{"timestamp":1742393940000,"open":7843.999,"high":7844.689,"low":7843.999,"close":7844.561,"volume":0.0007999999797903001},{"timestamp":1742394000000,"open":7843.689,"high":7847.657,"low":7843.689,"close":7846.689,"volume":0.003599999938160181},{"timestamp":1742394060000,"open":7845.561,"high":7847.593,"low":7845.561,"close":7846.657,"volume":0.0015999999595806003},{"timestamp":1742394120000,"open":7847.657,"high":7849.999,"low":7845.625,"close":7848.689,"volume":0.007600000128149986},{"timestamp":1742394180000,"open":7849.689,"high":7849.999,"low":7847.999,"close":7848.593,"volume":0.002400000113993883},{"timestamp":1742394240000,"open":7847.689,"high":7848.999,"low":7847.561,"close":7847.561,"volume":0.009399999864399433},{"timestamp":1742394300000,"open":7848.689,"high":7848.999,"low":7846.657,"close":7848.657,"volume":0.004600000102072954},{"timestamp":1742394360000,"open":7847.999,"high":7849.625,"low":7846.593,"close":7847.999,"volume":0.00419999985024333},{"timestamp":1742394420000,"open":7846.625,"high":7848.625,"low":7846.561,"close":7847.561,"volume":0.004399999976158142},{"timestamp":1742394480000,"open":7846.593,"high":7847.999,"low":7846.561,"close":7847.689,"volume":0.007600000128149986},{"timestamp":1742394540000,"open":7848.625,"high":7849.689,"low":7847.625,"close":7848.657,"volume":0.0034000000450760126},{"timestamp":1742394600000,"open":7847.999,"high":7851.999,"low":7847.689,"close":7850.657,"volume":0.002400000113993883},{"timestamp":1742394660000,"open":7849.689,"high":7851.999,"low":7849.561,"close":7851.657,"volume":0.004999999888241291},{"timestamp":1742394720000,"open":7850.593,"high":7852.999,"low":7850.593,"close":7852.999,"volume":0.0017999999690800905},{"timestamp":1742394780000,"open":7851.593,"high":7853.657,"low":7850.561,"close":7851.561,"volume":0.008200000040233135},{"timestamp":1742394840000,"open":7850.657,"high":7851.689,"low":7849.593,"close":7850.593,"volume":0.005400000140070915},{"timestamp":1742394900000,"open":7851.689,"high":7852.657,"low":7849.561,"close":7850.689,"volume":0.006000000052154064},{"timestamp":1742394960000,"open":7851.999,"high":7853.999,"low":7850.625,"close":7853.999,"volume":0.00139999995008111},{"timestamp":1742395020000,"open":7852.625,"high":7854.689,"low":7852.561,"close":7854.689,"volume":0.002199999988079071},{"timestamp":1742395080000,"open":7853.625,"high":7855.657,"low":7853.561,"close":7853.657,"volume":0.003800000064074993},{"timestamp":1742395140000,"open":7852.999,"high":7854.999,"low":7852.561,"close":7854.999,"volume":0.002199999988079071},{"timestamp":1742395200000,"open":7855.689,"high":7856.593,"low":7854.561,"close":7854.561,"volume":0.00559999980032444},{"timestamp":1742395260000,"open":7855.999,"high":7855.999,"low":7853.625,"close":7853.625,"volume":0.0006000000284984708},{"timestamp":1742395320000,"open":7852.689,"high":7854.689,"low":7852.625,"close":7854.625,"volume":0.0034000000450760126},{"timestamp":1742395380000,"open":7855.593,"high":7855.625,"low":7854.593,"close":7855.625,"volume":0.0010000000474974513},{"timestamp":1742395440000,"open":7856.561,"high":7856.689,"low":7853.625,"close":7854.561,"volume":0.0026000000070780516},{"timestamp":1742395500000,"open":7853.593,"high":7855.561,"low":7853.561,"close":7855.561,"volume":0.00139999995008111},{"timestamp":1742395560000,"open":7856.561,"high":7857.999,"low":7854.999,"close":7857.999,"volume":0.0012000000569969416},{"timestamp":1742395620000,"open":7858.561,"high":7860.689,"low":7857.999,"close":7859.689,"volume":0.0031999999191612005},{"timestamp":1742395680000,"open":7860.593,"high":7862.625,"low":7860.593,"close":7862.561,"volume":0.0017999999690800905},{"timestamp":1742395740000,"open":7861.999,"high":7863.657,"low":7860.593,"close":7861.999,"volume":0.0034000000450760126},{"timestamp":1742395800000,"open":7860.999,"high":7861.999,"low":7859.625,"close":7860.561,"volume":0.005400000140070915},{"timestamp":1742395860000,"open":7859.689,"high":7860.593,"low":7859.689,"close":7860.593,"volume":0.00039999998989515007},{"timestamp":1742395920000,"open":7859.689,"high":7860.999,"low":7858.561,"close":7859.593,"volume":0.0017999999690800905},{"timestamp":1742395980000,"open":7860.999,"high":7861.593,"low":7859.689,"close":7860.689,"volume":0.0010000000474974513},{"timestamp":1742396040000,"open":7859.561,"high":7862.593,"low":7859.561,"close":7861.999,"volume":0.00139999995008111},{"timestamp":1742396100000,"open":7862.625,"high":7862.625,"low":7860.561,"close":7861.657,"volume":0.0015999999595806003},{"timestamp":1742396160000,"open":7860.561,"high":7860.689,"low":7859.561,"close":7860.689,"volume":0.0006000000284984708},{"timestamp":1742396220000,"open":7859.657,"high":7862.999,"low":7859.657,"close":7861.657,"volume":0.003800000064074993},{"timestamp":1742396280000,"open":7860.689,"high":7861.689,"low":7859.593,"close":7859.999,"volume":0.003599999938160181},{"timestamp":1742396340000,"open":7858.657,"high":7859.689,"low":7857.625,"close":7859.689,"volume":0.0015999999595806003},{"timestamp":1742396400000,"open":7858.689,"high":7860.999,"low":7858.561,"close":7860.999,"volume":0.006200000178068876},{"timestamp":1742396460000,"open":7859.689,"high":7862.999,"low":7859.625,"close":7862.593,"volume":0.0031999999191612005},{"timestamp":1742396520000,"open":7861.689,"high":7863.999,"low":7861.689,"close":7863.625,"volume":0.0017999999690800905},{"timestamp":1742396580000,"open":7862.657,"high":7862.657,"low":7862.657,"close":7862.657,"volume":0.00019999999494757503},{"timestamp":1742396640000,"open":7861.625,"high":7863.689,"low":7861.625,"close":7862.561,"volume":0.002400000113993883},{"timestamp":1742396700000,"open":7861.625,"high":7862.999,"low":7861.561,"close":7862.561,"volume":0.006399999838322401},{"timestamp":1742396760000,"open":7863.689,"high":7864.689,"low":7863.593,"close":7864.689,"volume":0.0012000000569969416},{"timestamp":1742396820000,"open":7865.593,"high":7868.593,"low":7865.593,"close":7868.593,"volume":0.0007999999797903001},{"timestamp":1742396880000,"open":7867.657,"high":7868.999,"low":7866.999,"close":7868.561,"volume":0.0012000000569969416},{"timestamp":1742396940000,"open":7867.561,"high":7870.689,"low":7867.561,"close":7870.625,"volume":0.002400000113993883},{"timestamp":1742397000000,"open":7869.625,"high":7870.657,"low":7868.625,"close":7869.561,"volume":0.0017999999690800905},{"timestamp":1742397060000,"open":7870.657,"high":7872.999,"low":7870.657,"close":7871.593,"volume":0.00279999990016222},{"timestamp":1742397120000,"open":7872.625,"high":7872.689,"low":7870.593,"close":7871.625,"volume":0.0031999999191612005},{"timestamp":1742397180000,"open":7870.625,"high":7873.999,"low":7870.625,"close":7873.625,"volume":0.00279999990016222},{"timestamp":1742397240000,"open":7872.561,"high":7872.625,"low":7871.657,"close":7872.625,"volume":0.0010000000474974513},{"timestamp":1742397300000,"open":7871.689,"high":7872.999,"low":7871.689,"close":7871.999,"volume":0.00139999995008111},{"timestamp":1742397360000,"open":7870.657,"high":7872.999,"low":7870.561,"close":7872.999,"volume":0.0034000000450760126},{"timestamp":1742397420000,"open":7871.625,"high":7872.999,"low":7868.689,"close":7868.689,"volume":0.0031999999191612005},{"timestamp":1742397480000,"open":7867.625,"high":7868.999,"low":7865.561,"close":7867.689,"volume":0.003800000064074993},{"timestamp":1742397540000,"open":7866.689,"high":7867.657,"low":7866.561,"close":7866.625,"volume":0.002199999988079071},{"timestamp":1742397600000,"open":7865.689,"high":7868.999,"low":7865.561,"close":7868.999,"volume":0.00279999990016222},{"timestamp":1742397660000,"open":7869.689,"high":7872.593,"low":7869.689,"close":7871.561,"volume":0.003800000064074993},{"timestamp":1742397720000,"open":7872.593,"high":7873.625,"low":7871.999,"close":7872.561,"volume":0.00139999995008111},{"timestamp":1742397780000,"open":7871.561,"high":7873.999,"low":7871.561,"close":7872.657,"volume":0.004399999976158142},{"timestamp":1742397840000,"open":7873.657,"high":7873.657,"low":7870.657,"close":7871.625,"volume":0.002199999988079071},{"timestamp":1742397900000,"open":7870.593,"high":7872.999,"low":7870.593,"close":7872.999,"volume":0.0026000000070780516},{"timestamp":1742397960000,"open":7873.625,"high":7874.999,"low":7872.625,"close":7872.657,"volume":0.0031999999191612005},{"timestamp":1742398020000,"open":7873.561,"high":7873.999,"low":7871.657,"close":7872.689,"volume":0.0031999999191612005},{"timestamp":1742398140000,"open":7873.689,"high":7874.689,"low":7873.561,"close":7873.593,"volume":0.00139999995008111},{"timestamp":1742398200000,"open":7872.999,"high":7874.689,"low":7871.657,"close":7872.689,"volume":0.00139999995008111},{"timestamp":1742398260000,"open":7873.625,"high":7874.593,"low":7873.625,"close":7874.593,"volume":0.00039999998989515007},{"timestamp":1742398320000,"open":7875.999,"high":7875.999,"low":7874.593,"close":7875.625,"volume":0.00139999995008111},{"timestamp":1742398380000,"open":7876.657,"high":7878.561,"low":7875.625,"close":7878.561,"volume":0.00139999995008111},{"timestamp":1742398440000,"open":7877.561,"high":7877.561,"low":7874.657,"close":7876.689,"volume":0.0012000000569969416},{"timestamp":1742398500000,"open":7877.657,"high":7877.999,"low":7875.593,"close":7875.593,"volume":0.0034000000450760126},{"timestamp":1742398560000,"open":7874.625,"high":7874.999,"low":7873.561,"close":7874.625,"volume":0.002199999988079071},{"timestamp":1742398620000,"open":7875.999,"high":7875.999,"low":7874.561,"close":7874.689,"volume":0.0015999999595806003},{"timestamp":1742398680000,"open":7875.689,"high":7879.999,"low":7874.657,"close":7878.561,"volume":0.005799999926239252},{"timestamp":1742398740000,"open":7877.999,"high":7878.999,"low":7875.689,"close":7875.689,"volume":0.003800000064074993},{"timestamp":1742398800000,"open":7876.999,"high":7876.999,"low":7875.561,"close":7876.561,"volume":0.00419999985024333},{"timestamp":1742398860000,"open":7875.561,"high":7876.999,"low":7874.593,"close":7875.561,"volume":0.004600000102072954},{"timestamp":1742398920000,"open":7876.657,"high":7880.999,"low":7876.657,"close":7878.593,"volume":0.0034000000450760126},{"timestamp":1742398980000,"open":7879.625,"high":7879.999,"low":7878.593,"close":7879.689,"volume":0.002199999988079071},{"timestamp":1742399040000,"open":7878.593,"high":7879.999,"low":7878.561,"close":7879.593,"volume":0.0020000000949949026},{"timestamp":1742399100000,"open":7878.657,"high":7883.625,"low":7878.657,"close":7883.625,"volume":0.00559999980032444},{"timestamp":1742399160000,"open":7884.593,"high":7884.593,"low":7880.561,"close":7882.593,"volume":0.0034000000450760126},{"timestamp":1742399220000,"open":7883.999,"high":7883.999,"low":7881.999,"close":7882.689,"volume":0.004000000189989805},{"timestamp":1742399280000,"open":7881.657,"high":7883.657,"low":7881.657,"close":7883.657,"volume":0.0006000000284984708},{"timestamp":1742399340000,"open":7884.561,"high":7887.625,"low":7884.561,"close":7887.625,"volume":0.0007999999797903001},{"timestamp":1742399400000,"open":7886.999,"high":7887.999,"low":7886.593,"close":7886.593,"volume":0.0006000000284984708},{"timestamp":1742399460000,"open":7885.593,"high":7887.999,"low":7884.593,"close":7887.689,"volume":0.0017999999690800905},{"timestamp":1742399520000,"open":7886.657,"high":7889.689,"low":7886.657,"close":7889.689,"volume":0.0012000000569969416},{"timestamp":1742399580000,"open":7888.689,"high":7890.999,"low":7888.689,"close":7890.999,"volume":0.00419999985024333},{"timestamp":1742399640000,"open":7889.657,"high":7890.593,"low":7889.561,"close":7890.593,"volume":0.0015999999595806003},{"timestamp":1742399700000,"open":7889.657,"high":7890.999,"low":7888.561,"close":7889.999,"volume":0.004600000102072954},{"timestamp":1742399760000,"open":7888.593,"high":7890.657,"low":7887.593,"close":7888.999,"volume":0.003800000064074993},{"timestamp":1742399820000,"open":7889.593,"high":7889.999,"low":7887.593,"close":7889.999,"volume":0.003800000064074993},{"timestamp":1742399880000,"open":7888.999,"high":7890.625,"low":7888.561,"close":7889.593,"volume":0.003599999938160181},{"timestamp":1742399940000,"open":7888.689,"high":7889.657,"low":7888.689,"close":7889.625,"volume":0.0007999999797903001},{"timestamp":1742400000000,"open":7888.689,"high":7889.689,"low":7886.593,"close":7886.593,"volume":0.0026000000070780516},{"timestamp":1742400060000,"open":7885.561,"high":7886.689,"low":7883.689,"close":7886.593,"volume":0.0015999999595806003},{"timestamp":1742400120000,"open":7885.657,"high":7886.999,"low":7885.593,"close":7886.593,"volume":0.0012000000569969416},{"timestamp":1742400180000,"open":7885.561,"high":7886.625,"low":7885.561,"close":7886.625,"volume":0.00039999998989515007},{"timestamp":1742400240000,"open":7885.999,"high":7886.999,"low":7885.561,"close":7886.689,"volume":0.004800000227987766},{"timestamp":1742400300000,"open":7885.561,"high":7887.593,"low":7885.561,"close":7887.593,"volume":0.0006000000284984708},{"timestamp":1742400420000,"open":7888.657,"high":7890.689,"low":7888.657,"close":7889.689,"volume":0.0007999999797903001},{"timestamp":1742400480000,"open":7888.999,"high":7889.999,"low":7888.593,"close":7888.593,"volume":0.00139999995008111},{"timestamp":1742400540000,"open":7887.689,"high":7888.999,"low":7887.593,"close":7888.689,"volume":0.0020000000949949026},{"timestamp":1742400600000,"open":7887.593,"high":7888.689,"low":7886.561,"close":7886.625,"volume":0.0031999999191612005},{"timestamp":1742400660000,"open":7887.657,"high":7888.657,"low":7886.561,"close":7888.625,"volume":0.003599999938160181},{"timestamp":1742400720000,"open":7887.625,"high":7888.999,"low":7886.561,"close":7886.561,"volume":0.0007999999797903001},{"timestamp":1742400780000,"open":7885.689,"high":7885.689,"low":7884.593,"close":7885.657,"volume":0.0034000000450760126},{"timestamp":1742400840000,"open":7884.999,"high":7885.657,"low":7883.689,"close":7884.657,"volume":0.002199999988079071},{"timestamp":1742400900000,"open":7883.625,"high":7885.625,"low":7883.593,"close":7884.689,"volume":0.003599999938160181},{"timestamp":1742400960000,"open":7885.625,"high":7885.625,"low":7885.625,"close":7885.625,"volume":0.00019999999494757503},{"timestamp":1742401020000,"open":7884.593,"high":7885.999,"low":7884.561,"close":7885.657,"volume":0.0012000000569969416},{"timestamp":1742401080000,"open":7884.625,"high":7885.689,"low":7884.625,"close":7885.625,"volume":0.0007999999797903001},{"timestamp":1742401140000,"open":7886.593,"high":7886.657,"low":7885.561,"close":7886.561,"volume":0.0017999999690800905},{"timestamp":1742401200000,"open":7885.561,"high":7886.561,"low":7885.561,"close":7886.561,"volume":0.00039999998989515007},{"timestamp":1742401260000,"open":7885.689,"high":7886.999,"low":7885.593,"close":7885.657,"volume":0.0017999999690800905},{"timestamp":1742401320000,"open":7886.593,"high":7887.657,"low":7885.657,"close":7887.657,"volume":0.0020000000949949026},{"timestamp":1742401380000,"open":7886.561,"high":7888.657,"low":7886.561,"close":7888.657,"volume":0.0006000000284984708},{"timestamp":1742401440000,"open":7887.625,"high":7887.625,"low":7886.689,"close":7886.689,"volume":0.00039999998989515007},{"timestamp":1742401500000,"open":7887.657,"high":7887.657,"low":7886.561,"close":7886.689,"volume":0.0015999999595806003},{"timestamp":1742401560000,"open":7885.999,"high":7886.625,"low":7885.999,"close":7886.625,"volume":0.00039999998989515007},{"timestamp":1742401620000,"open":7885.593,"high":7885.593,"low":7885.593,"close":7885.593,"volume":0.00019999999494757503},{"timestamp":1742401680000,"open":7884.999,"high":7885.999,"low":7884.999,"close":7885.999,"volume":0.00039999998989515007},{"timestamp":1742401740000,"open":7884.657,"high":7884.657,"low":7884.657,"close":7884.657,"volume":0.00019999999494757503},{"timestamp":1742401800000,"open":7883.999,"high":7884.625,"low":7880.689,"close":7881.625,"volume":0.00419999985024333},{"timestamp":1742401860000,"open":7880.561,"high":7882.999,"low":7880.561,"close":7881.625,"volume":0.0020000000949949026},{"timestamp":1742401920000,"open":7880.593,"high":7881.593,"low":7879.561,"close":7880.625,"volume":0.0020000000949949026},{"timestamp":1742401980000,"open":7881.625,"high":7881.999,"low":7880.561,"close":7880.689,"volume":0.002400000113993883},{"timestamp":1742402040000,"open":7879.689,"high":7879.689,"low":7877.561,"close":7877.561,"volume":0.00039999998989515007},{"timestamp":1742402100000,"open":7876.657,"high":7877.999,"low":7876.561,"close":7877.593,"volume":0.009999999776482582},{"timestamp":1742402160000,"open":7876.657,"high":7877.999,"low":7875.561,"close":7876.657,"volume":0.003000000026077032},{"timestamp":1742402220000,"open":7875.689,"high":7876.999,"low":7875.593,"close":7876.561,"volume":0.004000000189989805},{"timestamp":1742402280000,"open":7875.593,"high":7877.657,"low":7875.593,"close":7877.657,"volume":0.0010000000474974513},{"timestamp":1742402340000,"open":7878.561,"high":7879.999,"low":7878.561,"close":7879.657,"volume":0.0015999999595806003},{"timestamp":1742402400000,"open":7878.689,"high":7879.625,"low":7878.625,"close":7878.657,"volume":0.0026000000070780516},{"timestamp":1742402460000,"open":7879.561,"high":7879.561,"low":7879.561,"close":7879.561,"volume":0.00019999999494757503},{"timestamp":1742402520000,"open":7880.561,"high":7880.561,"low":7877.625,"close":7877.999,"volume":0.0012000000569969416},{"timestamp":1742402580000,"open":7876.999,"high":7877.625,"low":7876.999,"close":7876.999,"volume":0.0010000000474974513},{"timestamp":1742402640000,"open":7875.657,"high":7877.561,"low":7875.657,"close":7877.561,"volume":0.0006000000284984708},{"timestamp":1742402700000,"open":7878.657,"high":7878.657,"low":7877.561,"close":7878.593,"volume":0.0017999999690800905},{"timestamp":1742402760000,"open":7877.561,"high":7879.625,"low":7877.561,"close":7879.625,"volume":0.0006000000284984708},{"timestamp":1742402820000,"open":7880.657,"high":7880.999,"low":7877.561,"close":7877.689,"volume":0.0017999999690800905},{"timestamp":1742402880000,"open":7878.625,"high":7878.625,"low":7877.625,"close":7877.625,"volume":0.00039999998989515007},{"timestamp":1742402940000,"open":7876.999,"high":7876.999,"low":7875.593,"close":7875.593,"volume":0.00039999998989515007},{"timestamp":1742403000000,"open":7876.689,"high":7876.689,"low":7875.593,"close":7875.593,"volume":0.00039999998989515007},{"timestamp":1742403060000,"open":7874.561,"high":7875.999,"low":7872.561,"close":7873.625,"volume":0.0012000000569969416},{"timestamp":1742403120000,"open":7874.657,"high":7875.657,"low":7874.625,"close":7875.625,"volume":0.0007999999797903001},{"timestamp":1742403180000,"open":7876.561,"high":7876.561,"low":7876.561,"close":7876.561,"volume":0.00019999999494757503},{"timestamp":1742403240000,"open":7877.999,"high":7877.999,"low":7877.999,"close":7877.999,"volume":0.00019999999494757503},{"timestamp":1742403300000,"open":7876.689,"high":7877.999,"low":7875.593,"close":7875.999,"volume":0.007199999876320362},{"timestamp":1742403360000,"open":7876.625,"high":7877.999,"low":7875.593,"close":7875.625,"volume":0.004399999976158142},{"timestamp":1742403420000,"open":7874.593,"high":7874.999,"low":7873.561,"close":7874.593,"volume":0.007799999788403511},{"timestamp":1742403480000,"open":7873.593,"high":7875.593,"low":7873.561,"close":7875.593,"volume":0.003000000026077032},{"timestamp":1742403540000,"open":7876.561,"high":7877.561,"low":7875.561,"close":7876.593,"volume":0.004600000102072954},{"timestamp":1742403600000,"open":7875.689,"high":7877.999,"low":7875.593,"close":7876.593,"volume":0.004000000189989805},{"timestamp":1742403660000,"open":7875.561,"high":7876.657,"low":7875.561,"close":7875.625,"volume":0.00139999995008111},{"timestamp":1742403720000,"open":7874.625,"high":7874.625,"low":7871.561,"close":7871.561,"volume":0.0012000000569969416},{"timestamp":1742403780000,"open":7872.689,"high":7872.999,"low":7871.593,"close":7871.593,"volume":0.006399999838322401},{"timestamp":1742403840000,"open":7872.999,"high":7872.999,"low":7871.593,"close":7872.999,"volume":0.002199999988079071},{"timestamp":1742403900000,"open":7873.999,"high":7873.999,"low":7870.561,"close":7870.625,"volume":0.00279999990016222},{"timestamp":1742403960000,"open":7869.999,"high":7872.625,"low":7868.593,"close":7872.625,"volume":0.003599999938160181},{"timestamp":1742404020000,"open":7871.689,"high":7872.999,"low":7870.561,"close":7871.999,"volume":0.005400000140070915},{"timestamp":1742404080000,"open":7870.561,"high":7870.561,"low":7868.593,"close":7868.625,"volume":0.0026000000070780516},{"timestamp":1742404140000,"open":7867.561,"high":7870.689,"low":7867.561,"close":7870.689,"volume":0.003599999938160181},{"timestamp":1742404200000,"open":7871.593,"high":7871.593,"low":7871.593,"close":7871.593,"volume":0.00019999999494757503},{"timestamp":1742404260000,"open":7870.593,"high":7872.999,"low":7870.593,"close":7871.689,"volume":0.0031999999191612005},{"timestamp":1742404320000,"open":7872.625,"high":7872.999,"low":7869.999,"close":7870.593,"volume":0.003000000026077032},{"timestamp":1742404380000,"open":7869.625,"high":7870.625,"low":7869.625,"close":7869.625,"volume":0.0010000000474974513},{"timestamp":1742404440000,"open":7870.625,"high":7870.625,"low":7867.561,"close":7868.625,"volume":0.0026000000070780516},{"timestamp":1742404500000,"open":7867.593,"high":7868.999,"low":7867.593,"close":7868.999,"volume":0.0012000000569969416},{"timestamp":1742404560000,"open":7867.561,"high":7868.999,"low":7866.561,"close":7868.999,"volume":0.00279999990016222},{"timestamp":1742404620000,"open":7867.561,"high":7868.689,"low":7867.561,"close":7868.689,"volume":0.00039999998989515007},{"timestamp":1742404680000,"open":7869.999,"high":7870.999,"low":7868.593,"close":7870.999,"volume":0.004000000189989805},{"timestamp":1742404740000,"open":7869.689,"high":7870.999,"low":7869.561,"close":7869.593,"volume":0.004999999888241291},{"timestamp":1742404800000,"open":7868.625,"high":7869.625,"low":7867.657,"close":7868.657,"volume":0.0010000000474974513},{"timestamp":1742404860000,"open":7867.561,"high":7868.689,"low":7866.657,"close":7866.657,"volume":0.0012000000569969416},{"timestamp":1742404920000,"open":7865.999,"high":7867.689,"low":7865.561,"close":7866.689,"volume":0.002400000113993883},{"timestamp":1742404980000,"open":7865.689,"high":7866.999,"low":7865.561,"close":7865.561,"volume":0.007799999788403511},{"timestamp":1742405040000,"open":7866.657,"high":7866.657,"low":7863.561,"close":7864.593,"volume":0.002199999988079071},{"timestamp":1742405100000,"open":7863.593,"high":7864.689,"low":7860.625,"close":7861.561,"volume":0.003800000064074993},{"timestamp":1742405160000,"open":7860.689,"high":7861.657,"low":7860.689,"close":7861.657,"volume":0.0007999999797903001},{"timestamp":1742405220000,"open":7862.689,"high":7862.689,"low":7862.689,"close":7862.689,"volume":0.00019999999494757503},{"timestamp":1742405280000,"open":7861.625,"high":7861.625,"low":7861.625,"close":7861.625,"volume":0.00019999999494757503},{"timestamp":1742405340000,"open":7860.625,"high":7861.593,"low":7858.657,"close":7859.625,"volume":0.0015999999595806003},{"timestamp":1742405400000,"open":7860.657,"high":7860.657,"low":7858.625,"close":7859.657,"volume":0.0020000000949949026},{"timestamp":1742405460000,"open":7860.689,"high":7860.999,"low":7859.561,"close":7859.625,"volume":0.00279999990016222},{"timestamp":1742405520000,"open":7860.561,"high":7860.625,"low":7858.657,"close":7859.561,"volume":0.0012000000569969416},{"timestamp":1742405580000,"open":7858.593,"high":7862.999,"low":7858.593,"close":7860.561,"volume":0.004600000102072954},{"timestamp":1742405700000,"open":7861.657,"high":7862.657,"low":7860.625,"close":7862.657,"volume":0.0007999999797903001},{"timestamp":1742405760000,"open":7863.625,"high":7863.625,"low":7863.625,"close":7863.625,"volume":0.00019999999494757503},{"timestamp":1742405820000,"open":7864.625,"high":7865.657,"low":7863.561,"close":7864.593,"volume":0.007400000002235174},{"timestamp":1742405880000,"open":7865.593,"high":7865.593,"low":7863.593,"close":7863.593,"volume":0.0017999999690800905},{"timestamp":1742405940000,"open":7864.593,"high":7865.999,"low":7863.657,"close":7864.657,"volume":0.010599999688565731},{"timestamp":1742406000000,"open":7865.593,"high":7865.999,"low":7863.689,"close":7865.561,"volume":0.006200000178068876},{"timestamp":1742406060000,"open":7864.625,"high":7865.999,"low":7864.561,"close":7864.625,"volume":0.003800000064074993},{"timestamp":1742406120000,"open":7865.593,"high":7865.593,"low":7863.593,"close":7864.999,"volume":0.0020000000949949026},{"timestamp":1742406240000,"open":7863.657,"high":7864.657,"low":7860.561,"close":7860.561,"volume":0.00279999990016222},{"timestamp":1742406300000,"open":7861.593,"high":7862.593,"low":7860.625,"close":7861.657,"volume":0.00139999995008111},{"timestamp":1742406360000,"open":7859.593,"high":7859.689,"low":7858.593,"close":7858.593,"volume":0.0031999999191612005},{"timestamp":1742406420000,"open":7857.593,"high":7857.999,"low":7856.561,"close":7857.561,"volume":0.0026000000070780516},{"timestamp":1742406480000,"open":7858.657,"high":7858.689,"low":7857.561,"close":7857.689,"volume":0.003599999938160181},{"timestamp":1742406540000,"open":7856.593,"high":7856.593,"low":7854.999,"close":7854.999,"volume":0.0006000000284984708},{"timestamp":1742406600000,"open":7855.689,"high":7857.657,"low":7854.593,"close":7857.657,"volume":0.002199999988079071},{"timestamp":1742406660000,"open":7856.625,"high":7856.625,"low":7856.625,"close":7856.625,"volume":0.00019999999494757503},{"timestamp":1742406720000,"open":7857.657,"high":7857.657,"low":7856.657,"close":7856.689,"volume":0.0007999999797903001},{"timestamp":1742406780000,"open":7855.999,"high":7856.999,"low":7855.593,"close":7856.657,"volume":0.00559999980032444},{"timestamp":1742406840000,"open":7855.561,"high":7857.689,"low":7855.561,"close":7856.561,"volume":0.0012000000569969416},{"timestamp":1742406900000,"open":7855.999,"high":7856.657,"low":7855.999,"close":7856.657,"volume":0.00039999998989515007},{"timestamp":1742406960000,"open":7855.625,"high":7856.593,"low":7855.625,"close":7855.657,"volume":0.0006000000284984708},{"timestamp":1742407020000,"open":7856.561,"high":7857.999,"low":7855.561,"close":7856.625,"volume":0.003800000064074993},{"timestamp":1742407080000,"open":7857.625,"high":7857.625,"low":7853.625,"close":7854.999,"volume":0.002400000113993883},{"timestamp":1742407140000,"open":7853.625,"high":7854.593,"low":7850.999,"close":7852.561,"volume":0.004800000227987766},{"timestamp":1742407200000,"open":7851.561,"high":7876.593,"low":7847.625,"close":7872.593,"volume":0.012600000016391277},{"timestamp":1742407260000,"open":7871.561,"high":7872.999,"low":7867.561,"close":7867.657,"volume":0.010200000368058681},{"timestamp":1742407380000,"open":7868.593,"high":7874.625,"low":7867.625,"close":7870.657,"volume":0.003800000064074993},{"timestamp":1742407440000,"open":7871.561,"high":7872.625,"low":7866.657,"close":7870.657,"volume":0.003800000064074993},{"timestamp":1742407500000,"open":7869.689,"high":7870.689,"low":7861.625,"close":7863.657,"volume":0.013799999840557575},{"timestamp":1742407560000,"open":7862.657,"high":7864.593,"low":7861.593,"close":7861.593,"volume":0.004000000189989805},{"timestamp":1742407620000,"open":7862.593,"high":7867.625,"low":7861.593,"close":7867.625,"volume":0.007000000216066837},{"timestamp":1742407680000,"open":7866.689,"high":7868.561,"low":7866.561,"close":7867.689,"volume":0.004399999976158142},{"timestamp":1742407740000,"open":7868.561,"high":7869.999,"low":7867.689,"close":7868.999,"volume":0.002199999988079071},{"timestamp":1742407800000,"open":7869.999,"high":7873.689,"low":7869.999,"close":7873.689,"volume":0.002199999988079071},{"timestamp":1742407860000,"open":7874.689,"high":7876.657,"low":7872.593,"close":7873.561,"volume":0.005200000014156103},{"timestamp":1742407920000,"open":7874.999,"high":7876.657,"low":7872.561,"close":7876.657,"volume":0.006200000178068876},{"timestamp":1742407980000,"open":7877.593,"high":7878.657,"low":7873.657,"close":7873.657,"volume":0.007000000216066837},{"timestamp":1742408040000,"open":7874.561,"high":7877.625,"low":7873.625,"close":7874.561,"volume":0.003000000026077032},{"timestamp":1742408100000,"open":7875.999,"high":7877.689,"low":7875.999,"close":7877.657,"volume":0.003000000026077032},{"timestamp":1742408160000,"open":7878.657,"high":7880.689,"low":7878.561,"close":7879.689,"volume":0.002400000113993883},{"timestamp":1742408220000,"open":7878.689,"high":7879.625,"low":7877.561,"close":7877.625,"volume":0.0020000000949949026},{"timestamp":1742408340000,"open":7878.561,"high":7878.999,"low":7875.593,"close":7875.593,"volume":0.006000000052154064},{"timestamp":1742408400000,"open":7874.593,"high":7876.561,"low":7869.561,"close":7871.689,"volume":0.002400000113993883},{"timestamp":1742408460000,"open":7872.689,"high":7872.999,"low":7871.561,"close":7872.999,"volume":0.006200000178068876},{"timestamp":1742408520000,"open":7871.689,"high":7874.689,"low":7871.593,"close":7874.689,"volume":0.006800000090152025},{"timestamp":1742408580000,"open":7875.657,"high":7876.999,"low":7873.999,"close":7876.625,"volume":0.006200000178068876},{"timestamp":1742408640000,"open":7875.561,"high":7878.657,"low":7874.625,"close":7876.561,"volume":0.0020000000949949026},{"timestamp":1742408700000,"open":7875.999,"high":7877.689,"low":7874.561,"close":7874.657,"volume":0.0031999999191612005},{"timestamp":1742408760000,"open":7875.561,"high":7875.593,"low":7871.561,"close":7873.689,"volume":0.008999999612569809},{"timestamp":1742408820000,"open":7874.657,"high":7877.657,"low":7873.689,"close":7875.657,"volume":0.00279999990016222},{"timestamp":1742408880000,"open":7874.625,"high":7875.999,"low":7869.593,"close":7870.561,"volume":0.010999999940395355},{"timestamp":1742408940000,"open":7869.999,"high":7871.999,"low":7868.593,"close":7870.625,"volume":0.009600000455975533},{"timestamp":1742409000000,"open":7871.657,"high":7874.999,"low":7870.625,"close":7873.593,"volume":0.00860000029206276},{"timestamp":1742409060000,"open":7874.593,"high":7880.999,"low":7873.561,"close":7880.999,"volume":0.005799999926239252},{"timestamp":1742409120000,"open":7881.657,"high":7884.999,"low":7879.999,"close":7884.657,"volume":0.007600000128149986},{"timestamp":1742409180000,"open":7885.999,"high":7885.999,"low":7876.593,"close":7876.593,"volume":0.005200000014156103},{"timestamp":1742409240000,"open":7875.689,"high":7879.689,"low":7875.561,"close":7878.561,"volume":0.003599999938160181},{"timestamp":1742409300000,"open":7879.999,"high":7882.625,"low":7879.999,"close":7882.561,"volume":0.0015999999595806003},{"timestamp":1742409360000,"open":7881.999,"high":7883.999,"low":7881.999,"close":7882.657,"volume":0.005200000014156103},{"timestamp":1742409420000,"open":7883.593,"high":7884.999,"low":7881.561,"close":7883.689,"volume":0.004399999976158142},{"timestamp":1742409480000,"open":7882.561,"high":7884.999,"low":7879.561,"close":7879.689,"volume":0.004999999888241291},{"timestamp":1742409540000,"open":7880.657,"high":7882.999,"low":7877.561,"close":7879.999,"volume":0.007199999876320362},{"timestamp":1742409600000,"open":7880.689,"high":7882.689,"low":7878.593,"close":7880.625,"volume":0.008799999952316284},{"timestamp":1742409660000,"open":7879.593,"high":7884.689,"low":7877.561,"close":7883.593,"volume":0.016599999740719795},{"timestamp":1742409720000,"open":7884.625,"high":7886.689,"low":7880.561,"close":7886.689,"volume":0.004600000102072954},{"timestamp":1742409780000,"open":7885.657,"high":7888.999,"low":7885.561,"close":7888.689,"volume":0.004999999888241291},{"timestamp":1742409840000,"open":7889.625,"high":7894.999,"low":7888.625,"close":7892.999,"volume":0.009200000204145908},{"timestamp":1742409900000,"open":7893.657,"high":7895.999,"low":7891.593,"close":7891.593,"volume":0.00860000029206276},{"timestamp":1742409960000,"open":7890.657,"high":7892.657,"low":7888.561,"close":7890.625,"volume":0.010999999940395355},{"timestamp":1742410020000,"open":7889.593,"high":7890.657,"low":7886.593,"close":7888.561,"volume":0.007600000128149986},{"timestamp":1742410080000,"open":7889.689,"high":7890.999,"low":7886.625,"close":7888.561,"volume":0.006399999838322401},{"timestamp":1742410140000,"open":7887.657,"high":7888.999,"low":7885.593,"close":7885.999,"volume":0.009600000455975533},{"timestamp":1742410200000,"open":7886.593,"high":7890.689,"low":7886.593,"close":7888.593,"volume":0.0017999999690800905},{"timestamp":1742410260000,"open":7889.657,"high":7890.657,"low":7885.999,"close":7890.657,"volume":0.004399999976158142},{"timestamp":1742410320000,"open":7888.657,"high":7893.689,"low":7888.561,"close":7892.561,"volume":0.007600000128149986},{"timestamp":1742410380000,"open":7893.689,"high":7893.999,"low":7891.593,"close":7893.999,"volume":0.00860000029206276},{"timestamp":1742410440000,"open":7892.689,"high":7894.657,"low":7890.625,"close":7892.999,"volume":0.006599999964237213},{"timestamp":1742410500000,"open":7893.657,"high":7895.999,"low":7893.657,"close":7894.561,"volume":0.0006000000284984708},{"timestamp":1742410560000,"open":7895.561,"high":7900.561,"low":7894.593,"close":7898.657,"volume":0.004399999976158142},{"timestamp":1742410620000,"open":7899.625,"high":7902.689,"low":7898.561,"close":7899.657,"volume":0.004999999888241291},{"timestamp":1742410680000,"open":7900.593,"high":7901.999,"low":7895.625,"close":7896.625,"volume":0.008999999612569809},{"timestamp":1742410740000,"open":7897.593,"high":7900.999,"low":7897.561,"close":7900.999,"volume":0.00559999980032444},{"timestamp":1742410800000,"open":7901.657,"high":7901.657,"low":7899.561,"close":7901.625,"volume":0.004600000102072954},{"timestamp":1742410860000,"open":7900.657,"high":7901.689,"low":7897.561,"close":7897.657,"volume":0.006200000178068876},{"timestamp":1742410920000,"open":7898.561,"high":7901.999,"low":7897.561,"close":7900.561,"volume":0.00800000037997961},{"timestamp":1742410980000,"open":7901.625,"high":7902.625,"low":7898.561,"close":7901.593,"volume":0.008999999612569809},{"timestamp":1742411040000,"open":7902.689,"high":7902.689,"low":7899.561,"close":7902.689,"volume":0.010999999940395355},{"timestamp":1742411100000,"open":7901.625,"high":7906.657,"low":7901.561,"close":7905.999,"volume":0.006000000052154064},{"timestamp":1742411160000,"open":7906.657,"high":7906.999,"low":7904.561,"close":7905.561,"volume":0.005200000014156103},{"timestamp":1742411220000,"open":7906.561,"high":7909.999,"low":7905.593,"close":7908.657,"volume":0.007400000002235174},{"timestamp":1742411280000,"open":7909.625,"high":7914.657,"low":7909.625,"close":7913.625,"volume":0.002199999988079071},{"timestamp":1742411340000,"open":7912.999,"high":7914.999,"low":7910.561,"close":7913.657,"volume":0.008200000040233135},{"timestamp":1742411400000,"open":7914.593,"high":7915.999,"low":7913.561,"close":7915.657,"volume":0.00559999980032444},{"timestamp":1742411460000,"open":7916.625,"high":7916.999,"low":7907.657,"close":7908.593,"volume":0.01640000008046627},{"timestamp":1742411520000,"open":7909.689,"high":7911.999,"low":7905.593,"close":7909.561,"volume":0.006800000090152025},{"timestamp":1742411580000,"open":7910.561,"high":7911.625,"low":7902.593,"close":7904.999,"volume":0.00800000037997961},{"timestamp":1742411640000,"open":7905.689,"high":7908.689,"low":7904.593,"close":7907.999,"volume":0.002199999988079071},{"timestamp":1742411700000,"open":7908.625,"high":7908.625,"low":7906.561,"close":7908.561,"volume":0.0026000000070780516},{"timestamp":1742411760000,"open":7909.593,"high":7909.999,"low":7906.561,"close":7907.657,"volume":0.003000000026077032},{"timestamp":1742411820000,"open":7906.593,"high":7907.689,"low":7903.625,"close":7904.999,"volume":0.004999999888241291},{"timestamp":1742411880000,"open":7905.689,"high":7905.689,"low":7901.657,"close":7901.657,"volume":0.0026000000070780516},{"timestamp":1742411940000,"open":7902.999,"high":7903.689,"low":7900.625,"close":7901.689,"volume":0.005200000014156103},{"timestamp":1742412000000,"open":7902.593,"high":7902.999,"low":7895.625,"close":7895.657,"volume":0.006800000090152025},{"timestamp":1742412060000,"open":7896.999,"high":7897.561,"low":7893.689,"close":7895.689,"volume":0.00419999985024333},{"timestamp":1742412120000,"open":7896.593,"high":7896.657,"low":7893.625,"close":7893.625,"volume":0.003599999938160181},{"timestamp":1742412180000,"open":7894.689,"high":7895.561,"low":7890.999,"close":7893.657,"volume":0.0034000000450760126},{"timestamp":1742412240000,"open":7894.999,"high":7895.999,"low":7894.561,"close":7894.561,"volume":0.00139999995008111},{"timestamp":1742412300000,"open":7893.625,"high":7894.689,"low":7890.657,"close":7892.593,"volume":0.0034000000450760126},{"timestamp":1742412360000,"open":7891.689,"high":7891.689,"low":7889.561,"close":7889.625,"volume":0.006200000178068876},{"timestamp":1742412420000,"open":7890.657,"high":7890.657,"low":7884.561,"close":7885.625,"volume":0.00800000037997961},{"timestamp":1742412480000,"open":7886.657,"high":7891.657,"low":7885.625,"close":7885.657,"volume":0.009600000455975533},{"timestamp":1742412540000,"open":7886.625,"high":7886.999,"low":7885.561,"close":7885.625,"volume":0.0031999999191612005},{"timestamp":1742412600000,"open":7884.657,"high":7891.999,"low":7884.593,"close":7890.593,"volume":0.008200000040233135},{"timestamp":1742412660000,"open":7891.689,"high":7891.689,"low":7887.561,"close":7888.999,"volume":0.0026000000070780516},{"timestamp":1742412720000,"open":7887.625,"high":7892.999,"low":7887.625,"close":7891.593,"volume":0.006800000090152025},{"timestamp":1742412780000,"open":7892.689,"high":7896.689,"low":7892.689,"close":7896.561,"volume":0.0031999999191612005},{"timestamp":1742412840000,"open":7897.593,"high":7897.689,"low":7894.689,"close":7894.689,"volume":0.0010000000474974513},{"timestamp":1742412900000,"open":7895.561,"high":7895.561,"low":7891.561,"close":7891.625,"volume":0.006399999838322401},{"timestamp":1742412960000,"open":7892.625,"high":7894.625,"low":7890.561,"close":7891.999,"volume":0.0031999999191612005},{"timestamp":1742413020000,"open":7892.593,"high":7893.657,"low":7891.625,"close":7893.625,"volume":0.0015999999595806003},{"timestamp":1742413080000,"open":7895.593,"high":7899.999,"low":7894.593,"close":7899.657,"volume":0.003800000064074993},{"timestamp":1742413140000,"open":7900.561,"high":7900.561,"low":7898.593,"close":7899.593,"volume":0.0007999999797903001},{"timestamp":1742413200000,"open":7900.593,"high":7900.657,"low":7893.625,"close":7895.593,"volume":0.004600000102072954},{"timestamp":1742413260000,"open":7896.593,"high":7904.593,"low":7896.593,"close":7903.625,"volume":0.003800000064074993},{"timestamp":1742413320000,"open":7902.999,"high":7904.999,"low":7901.593,"close":7902.561,"volume":0.006599999964237213},{"timestamp":1742413380000,"open":7901.999,"high":7902.999,"low":7899.625,"close":7901.593,"volume":0.004600000102072954},{"timestamp":1742413440000,"open":7902.561,"high":7903.999,"low":7901.561,"close":7903.999,"volume":0.005400000140070915},{"timestamp":1742413500000,"open":7902.999,"high":7907.593,"low":7902.625,"close":7907.593,"volume":0.002400000113993883},{"timestamp":1742413560000,"open":7906.561,"high":7906.657,"low":7901.561,"close":7906.657,"volume":0.00839999970048666},{"timestamp":1742413620000,"open":7905.657,"high":7908.999,"low":7903.625,"close":7908.999,"volume":0.006200000178068876},{"timestamp":1742413680000,"open":7907.625,"high":7908.999,"low":7902.561,"close":7903.593,"volume":0.012199999764561653},{"timestamp":1742413740000,"open":7902.657,"high":7905.999,"low":7897.625,"close":7898.625,"volume":0.005200000014156103},{"timestamp":1742413800000,"open":7896.689,"high":7899.593,"low":7893.561,"close":7893.593,"volume":0.006599999964237213},{"timestamp":1742413860000,"open":7892.657,"high":7894.689,"low":7890.561,"close":7893.999,"volume":0.005200000014156103},{"timestamp":1742413920000,"open":7894.625,"high":7894.999,"low":7889.657,"close":7890.689,"volume":0.005200000014156103},{"timestamp":1742413980000,"open":7889.561,"high":7894.689,"low":7889.561,"close":7894.689,"volume":0.006000000052154064},{"timestamp":1742414040000,"open":7893.561,"high":7894.999,"low":7891.561,"close":7894.999,"volume":0.013399999588727951},{"timestamp":1742414100000,"open":7893.561,"high":7894.999,"low":7888.593,"close":7889.593,"volume":0.010400000028312206},{"timestamp":1742414160000,"open":7890.689,"high":7893.657,"low":7888.625,"close":7892.999,"volume":0.003800000064074993},{"timestamp":1742414220000,"open":7891.561,"high":7892.999,"low":7883.561,"close":7884.593,"volume":0.009600000455975533},{"timestamp":1742414280000,"open":7885.999,"high":7888.657,"low":7881.593,"close":7881.593,"volume":0.010400000028312206},{"timestamp":1742414340000,"open":7883.657,"high":7889.561,"low":7879.561,"close":7887.593,"volume":0.009600000455975533},{"timestamp":1742424600000,"open":7901.561,"high":7904.689,"low":7896.561,"close":7898.593,"volume":0.012400000356137753},{"timestamp":1742424660000,"open":7900.689,"high":7900.999,"low":7897.657,"close":7897.657,"volume":0.007199999876320362},{"timestamp":1742424720000,"open":7896.999,"high":7896.999,"low":7893.561,"close":7894.657,"volume":0.004399999976158142},{"timestamp":1742424780000,"open":7893.561,"high":7897.657,"low":7892.593,"close":7897.657,"volume":0.004000000189989805},{"timestamp":1742424840000,"open":7898.689,"high":7902.657,"low":7898.593,"close":7899.593,"volume":0.0031999999191612005},{"timestamp":1742424900000,"open":7897.689,"high":7897.689,"low":7895.657,"close":7895.657,"volume":0.0020000000949949026},{"timestamp":1742424960000,"open":7894.689,"high":7894.999,"low":7892.625,"close":7894.999,"volume":0.0015999999595806003},{"timestamp":1742425020000,"open":7893.561,"high":7895.689,"low":7891.999,"close":7892.625,"volume":0.004399999976158142},{"timestamp":1742425080000,"open":7893.593,"high":7894.657,"low":7888.625,"close":7889.999,"volume":0.00839999970048666},{"timestamp":1742425140000,"open":7890.689,"high":7891.657,"low":7877.593,"close":7883.689,"volume":0.014000000432133675},{"timestamp":1742425200000,"open":7881.657,"high":7888.657,"low":7878.625,"close":7887.593,"volume":0.019200000911951065},{"timestamp":1742425260000,"open":7888.999,"high":7892.689,"low":7886.625,"close":7886.625,"volume":0.01600000075995922},{"timestamp":1742425320000,"open":7885.657,"high":7891.593,"low":7883.657,"close":7883.657,"volume":0.013199999928474426},{"timestamp":1742425380000,"open":7884.657,"high":7885.999,"low":7881.561,"close":7881.657,"volume":0.009200000204145908},{"timestamp":1742425440000,"open":7880.657,"high":7882.657,"low":7878.593,"close":7880.561,"volume":0.006399999838322401},{"timestamp":1742425500000,"open":7881.657,"high":7882.689,"low":7878.561,"close":7879.999,"volume":0.007600000128149986},{"timestamp":1742425560000,"open":7880.561,"high":7881.561,"low":7878.689,"close":7880.657,"volume":0.005200000014156103},{"timestamp":1742425620000,"open":7881.593,"high":7884.593,"low":7879.561,"close":7881.689,"volume":0.008799999952316284},{"timestamp":1742425680000,"open":7882.593,"high":7885.625,"low":7881.593,"close":7883.689,"volume":0.006399999838322401},{"timestamp":1742425740000,"open":7884.999,"high":7886.561,"low":7882.561,"close":7882.657,"volume":0.006800000090152025},{"timestamp":1742425800000,"open":7881.625,"high":7882.657,"low":7875.657,"close":7878.689,"volume":0.011599999852478504},{"timestamp":1742425860000,"open":7880.657,"high":7881.999,"low":7879.999,"close":7880.625,"volume":0.003599999938160181},{"timestamp":1742425920000,"open":7879.593,"high":7880.689,"low":7877.625,"close":7879.561,"volume":0.007199999876320362},{"timestamp":1742425980000,"open":7880.561,"high":7882.625,"low":7878.593,"close":7881.657,"volume":0.004000000189989805},{"timestamp":1742426040000,"open":7882.689,"high":7884.625,"low":7881.561,"close":7883.625,"volume":0.004800000227987766},{"timestamp":1742426100000,"open":7884.561,"high":7884.999,"low":7879.625,"close":7882.625,"volume":0.009600000455975533},{"timestamp":1742426160000,"open":7883.999,"high":7887.657,"low":7882.561,"close":7882.625,"volume":0.010400000028312206},{"timestamp":1742426220000,"open":7880.593,"high":7880.593,"low":7877.561,"close":7878.689,"volume":0.005200000014156103},{"timestamp":1742426280000,"open":7877.561,"high":7879.999,"low":7877.561,"close":7878.561,"volume":0.005200000014156103},{"timestamp":1742426340000,"open":7879.561,"high":7882.999,"low":7878.689,"close":7879.999,"volume":0.008799999952316284},{"timestamp":1742426400000,"open":7880.689,"high":7880.689,"low":7877.561,"close":7877.999,"volume":0.0031999999191612005},{"timestamp":1742426460000,"open":7878.593,"high":7879.999,"low":7876.593,"close":7878.689,"volume":0.006800000090152025},{"timestamp":1742426520000,"open":7877.593,"high":7879.689,"low":7876.625,"close":7878.999,"volume":0.006399999838322401},{"timestamp":1742426580000,"open":7879.999,"high":7879.999,"low":7877.999,"close":7878.689,"volume":0.0031999999191612005},{"timestamp":1742426640000,"open":7879.999,"high":7883.657,"low":7879.999,"close":7883.561,"volume":0.003599999938160181},{"timestamp":1742426700000,"open":7884.561,"high":7886.625,"low":7883.657,"close":7885.689,"volume":0.002400000113993883},{"timestamp":1742426760000,"open":7886.657,"high":7886.657,"low":7879.561,"close":7879.593,"volume":0.006399999838322401},{"timestamp":1742426820000,"open":7880.999,"high":7880.999,"low":7879.689,"close":7880.625,"volume":0.0020000000949949026},{"timestamp":1742426880000,"open":7882.689,"high":7882.689,"low":7881.593,"close":7881.625,"volume":0.002400000113993883},{"timestamp":1742426940000,"open":7882.625,"high":7883.625,"low":7879.561,"close":7879.561,"volume":0.0031999999191612005},{"timestamp":1742427000000,"open":7880.657,"high":7886.999,"low":7879.561,"close":7886.625,"volume":0.006800000090152025},{"timestamp":1742427060000,"open":7887.561,"high":7888.657,"low":7885.625,"close":7888.657,"volume":0.002400000113993883},{"timestamp":1742427120000,"open":7887.561,"high":7888.625,"low":7884.689,"close":7888.625,"volume":0.004000000189989805},{"timestamp":1742427180000,"open":7889.999,"high":7889.999,"low":7888.561,"close":7888.561,"volume":0.002400000113993883},{"timestamp":1742427240000,"open":7889.561,"high":7890.657,"low":7886.999,"close":7886.999,"volume":0.004000000189989805},{"timestamp":1742427300000,"open":7887.625,"high":7887.625,"low":7886.593,"close":7887.561,"volume":0.00279999990016222},{"timestamp":1742427360000,"open":7886.561,"high":7890.593,"low":7885.689,"close":7890.593,"volume":0.003599999938160181},{"timestamp":1742427420000,"open":7889.593,"high":7891.999,"low":7889.593,"close":7890.625,"volume":0.004800000227987766},{"timestamp":1742427480000,"open":7889.657,"high":7890.689,"low":7888.593,"close":7888.593,"volume":0.004800000227987766},{"timestamp":1742427540000,"open":7889.999,"high":7890.625,"low":7887.561,"close":7887.593,"volume":0.006000000052154064},{"timestamp":1742427600000,"open":7888.561,"high":7890.999,"low":7886.689,"close":7887.625,"volume":0.004000000189989805},{"timestamp":1742427660000,"open":7886.561,"high":7887.593,"low":7885.561,"close":7886.625,"volume":0.0020000000949949026},{"timestamp":1742427720000,"open":7885.657,"high":7888.999,"low":7885.657,"close":7888.999,"volume":0.0020000000949949026},{"timestamp":1742427780000,"open":7889.999,"high":7889.999,"low":7886.999,"close":7888.689,"volume":0.0031999999191612005},{"timestamp":1742427840000,"open":7889.561,"high":7890.561,"low":7887.593,"close":7888.593,"volume":0.00559999980032444},{"timestamp":1742427900000,"open":7889.561,"high":7890.999,"low":7887.593,"close":7888.593,"volume":0.004800000227987766},{"timestamp":1742427960000,"open":7889.593,"high":7890.625,"low":7889.593,"close":7889.999,"volume":0.0020000000949949026},{"timestamp":1742428020000,"open":7888.657,"high":7890.561,"low":7887.561,"close":7890.561,"volume":0.005200000014156103},{"timestamp":1742428080000,"open":7891.593,"high":7893.689,"low":7890.561,"close":7892.657,"volume":0.006800000090152025},{"timestamp":1742428140000,"open":7893.561,"high":7893.689,"low":7891.593,"close":7892.689,"volume":0.00559999980032444},{"timestamp":1742428200000,"open":7893.657,"high":7894.657,"low":7893.657,"close":7894.593,"volume":0.0015999999595806003},{"timestamp":1742428260000,"open":7893.561,"high":7893.657,"low":7891.593,"close":7892.689,"volume":0.002400000113993883},{"timestamp":1742428320000,"open":7893.999,"high":7893.999,"low":7891.593,"close":7891.657,"volume":0.00279999990016222},{"timestamp":1742428380000,"open":7890.593,"high":7890.593,"low":7888.999,"close":7888.999,"volume":0.0020000000949949026},{"timestamp":1742428440000,"open":7887.561,"high":7888.593,"low":7886.561,"close":7887.999,"volume":0.0020000000949949026},{"timestamp":1742428500000,"open":7886.689,"high":7890.689,"low":7886.689,"close":7889.561,"volume":0.002400000113993883},{"timestamp":1742428560000,"open":7888.999,"high":7888.999,"low":7886.625,"close":7888.593,"volume":0.005200000014156103},{"timestamp":1742428620000,"open":7887.689,"high":7891.689,"low":7887.689,"close":7890.999,"volume":0.0031999999191612005},{"timestamp":1742428680000,"open":7891.999,"high":7893.657,"low":7891.561,"close":7893.657,"volume":0.0020000000949949026},{"timestamp":1742428740000,"open":7891.625,"high":7895.593,"low":7891.625,"close":7895.593,"volume":0.00279999990016222}]