[{"timestamp":1742377500000,"open":7950.599,"high":7991.099,"low":7935.126,"close":7958.657,"volume":0.00044100001105107367},{"timestamp":1742377560000,"open":7959.657,"high":7971.657,"low":7939.719,"close":7940.533,"volume":0.00037799999699927866},{"timestamp":1742377620000,"open":7940.064,"high":7953.099,"low":7938.564,"close":7953.099,"volume":0.00017100000695791095},{"timestamp":1742377680000,"open":7954.099,"high":8006.126,"low":7945.064,"close":8005.219,"volume":0.0003150000120513141},{"timestamp":1742377740000,"open":8012.626,"high":8057.719,"low":8012.626,"close":8057.719,"volume":0.0002699999895412475},{"timestamp":1742377800000,"open":8059.126,"high":8066.126,"low":8038.595,"close":8058.688,"volume":0.00021600000036414713},{"timestamp":1742377860000,"open":8059.564,"high":8068.688,"low":8059.033,"close":8061.033,"volume":0.00010800000018207356},{"timestamp":1742377920000,"open":8060.626,"high":8072.533,"low":8003.219,"close":8018.033,"volume":0.00040499999886378646},{"timestamp":1742377980000,"open":8017.095,"high":8018.157,"low":8003.188,"close":8005.219,"volume":0.00007200000254670158},{"timestamp":1742378040000,"open":8003.688,"high":8003.688,"low":7998.095,"close":8000.626,"volume":0.00009899999713525176},{"timestamp":1742378100000,"open":7996.688,"high":8028.099,"low":7996.688,"close":8028.099,"volume":0.00011700000322889537},{"timestamp":1742378160000,"open":8027.033,"high":8043.188,"low":8026.595,"close":8042.626,"volume":0.00018000000272877514},{"timestamp":1742378220000,"open":8042.599,"high":8042.599,"low":8031.719,"close":8036.188,"volume":0.00008099999831756577},{"timestamp":1742378280000,"open":8035.064,"high":8038.157,"low":8029.719,"close":8029.719,"volume":0.00009000000136438757},{"timestamp":1742378340000,"open":8028.688,"high":8028.688,"low":7971.595,"close":7985.064,"volume":0.00018899999849963933},{"timestamp":1742378400000,"open":7983.126,"high":7991.595,"low":7975.157,"close":7991.595,"volume":0.00012599999899975955},{"timestamp":1742378460000,"open":7988.533,"high":7989.533,"low":7972.599,"close":7974.657,"volume":0.00015300000086426735},{"timestamp":1742378520000,"open":7976.064,"high":7978.219,"low":7964.719,"close":7972.688,"volume":0.00012599999899975955},{"timestamp":1742378580000,"open":7982.095,"high":7982.095,"low":7967.126,"close":7977.657,"volume":0.00009899999713525176},{"timestamp":1742378640000,"open":7976.719,"high":7976.719,"low":7960.564,"close":7960.564,"volume":0.00013499999477062374},{"timestamp":1742378700000,"open":7959.564,"high":7975.688,"low":7947.719,"close":7975.688,"volume":0.00014400000509340316},{"timestamp":1742378760000,"open":7978.595,"high":7987.188,"low":7974.657,"close":7977.688,"volume":0.00010800000018207356},{"timestamp":1742378820000,"open":7969.688,"high":7976.719,"low":7969.688,"close":7976.719,"volume":0.00006299999949987978},{"timestamp":1742378880000,"open":7983.688,"high":7983.688,"low":7970.219,"close":7970.219,"volume":0.00006299999949987978},{"timestamp":1742378940000,"open":7977.099,"high":7988.719,"low":7973.626,"close":7979.626,"volume":0.00011700000322889537},{"timestamp":1742379000000,"open":7981.126,"high":7990.219,"low":7980.688,"close":7989.157,"volume":0.00010800000018207356},{"timestamp":1742379060000,"open":7992.599,"high":7994.188,"low":7955.219,"close":7958.099,"volume":0.0002699999895412475},{"timestamp":1742379120000,"open":7955.719,"high":7955.719,"low":7937.099,"close":7945.099,"volume":0.00018899999849963933},{"timestamp":1742379180000,"open":7956.099,"high":7967.719,"low":7949.157,"close":7951.064,"volume":0.0002610000083222985},{"timestamp":1742379240000,"open":7951.657,"high":7951.657,"low":7951.657,"close":7951.657,"volume":0.000009000000318337698},{"timestamp":1742379300000,"open":7954.064,"high":7970.188,"low":7949.657,"close":7963.095,"volume":0.00014400000509340316},{"timestamp":1742379360000,"open":7959.688,"high":7959.688,"low":7945.033,"close":7955.626,"volume":0.000045000000682193786},{"timestamp":1742379420000,"open":7955.188,"high":7955.188,"low":7954.599,"close":7954.599,"volume":0.000018000000636675395},{"timestamp":1742379480000,"open":7954.657,"high":7956.219,"low":7953.595,"close":7955.126,"volume":0.00005400000009103678},{"timestamp":1742379540000,"open":7949.157,"high":7951.599,"low":7945.657,"close":7945.657,"volume":0.00005400000009103678},{"timestamp":1742379600000,"open":7953.599,"high":7958.564,"low":7924.626,"close":7942.595,"volume":0.00018000000272877514},{"timestamp":1742379660000,"open":7945.095,"high":7945.095,"low":7934.033,"close":7941.064,"volume":0.00008099999831756577},{"timestamp":1742379720000,"open":7938.095,"high":7938.099,"low":7932.064,"close":7932.064,"volume":0.00002700000004551839},{"timestamp":1742379780000,"open":7933.599,"high":7933.599,"low":7927.064,"close":7927.064,"volume":0.000018000000636675395},{"timestamp":1742379840000,"open":7925.626,"high":7925.626,"low":7924.626,"close":7925.033,"volume":0.00002700000004551839},{"timestamp":1742379900000,"open":7924.719,"high":7926.533,"low":7924.719,"close":7925.099,"volume":0.00003600000127335079},{"timestamp":1742379960000,"open":7927.219,"high":7931.595,"low":7902.126,"close":7914.719,"volume":0.00016199999663513154},{"timestamp":1742380020000,"open":7913.219,"high":7916.595,"low":7910.099,"close":7914.095,"volume":0.00009000000136438757},{"timestamp":1742380080000,"open":7917.126,"high":7932.688,"low":7907.719,"close":7923.599,"volume":0.00020700000459328294},{"timestamp":1742380140000,"open":7924.157,"high":7924.157,"low":7921.064,"close":7922.626,"volume":0.00006299999949987978},{"timestamp":1742380200000,"open":7922.219,"high":7922.219,"low":7911.626,"close":7919.188,"volume":0.00007200000254670158},{"timestamp":1742380260000,"open":7920.188,"high":7920.188,"low":7914.599,"close":7914.599,"volume":0.00002700000004551839},{"timestamp":1742380320000,"open":7913.219,"high":7919.095,"low":7902.688,"close":7902.688,"volume":0.00005400000009103678},{"timestamp":1742380440000,"open":7903.688,"high":7906.188,"low":7888.126,"close":7892.126,"volume":0.00013499999477062374},{"timestamp":1742380500000,"open":7892.595,"high":7913.033,"low":7892.595,"close":7911.126,"volume":0.00011700000322889537},{"timestamp":1742380560000,"open":7912.564,"high":7913.126,"low":7896.599,"close":7898.099,"volume":0.00013499999477062374},{"timestamp":1742380620000,"open":7897.157,"high":7897.157,"low":7897.157,"close":7897.157,"volume":0.000009000000318337698},{"timestamp":1742380680000,"open":7895.688,"high":7901.157,"low":7889.657,"close":7893.033,"volume":0.00011700000322889537},{"timestamp":1742380740000,"open":7891.157,"high":7894.099,"low":7888.126,"close":7891.219,"volume":0.00007200000254670158},{"timestamp":1742380800000,"open":7896.188,"high":7898.219,"low":7888.533,"close":7895.595,"volume":0.00009899999713525176},{"timestamp":1742380860000,"open":7896.688,"high":7911.599,"low":7896.688,"close":7909.657,"volume":0.00008099999831756577},{"timestamp":1742380920000,"open":7910.599,"high":7910.599,"low":7910.599,"close":7910.599,"volume":0.000009000000318337698},{"timestamp":1742380980000,"open":7903.657,"high":7916.095,"low":7902.126,"close":7911.533,"volume":0.00010800000018207356},{"timestamp":1742381040000,"open":7910.719,"high":7913.157,"low":7882.095,"close":7893.599,"volume":0.00021600000036414713},{"timestamp":1742381100000,"open":7888.064,"high":7895.595,"low":7888.064,"close":7895.595,"volume":0.00014400000509340316},{"timestamp":1742381160000,"open":7900.219,"high":7905.564,"low":7897.533,"close":7903.595,"volume":0.00006299999949987978},{"timestamp":1742381220000,"open":7899.564,"high":7906.657,"low":7899.564,"close":7906.219,"volume":0.00008099999831756577},{"timestamp":1742381280000,"open":7908.126,"high":7917.719,"low":7908.126,"close":7917.719,"volume":0.00005400000009103678},{"timestamp":1742381340000,"open":7916.626,"high":7920.188,"low":7904.626,"close":7904.626,"volume":0.00008099999831756577},{"timestamp":1742381400000,"open":7903.064,"high":7904.064,"low":7891.033,"close":7894.219,"volume":0.00009000000136438757},{"timestamp":1742381460000,"open":7908.157,"high":7908.157,"low":7900.064,"close":7908.099,"volume":0.00011700000322889537},{"timestamp":1742381520000,"open":7906.157,"high":7906.688,"low":7897.657,"close":7897.657,"volume":0.00006299999949987978},{"timestamp":1742381580000,"open":7894.126,"high":7926.564,"low":7893.657,"close":7923.095,"volume":0.00015300000086426735},{"timestamp":1742381640000,"open":7924.719,"high":7927.033,"low":7923.099,"close":7927.033,"volume":0.00007200000254670158},{"timestamp":1742381700000,"open":7926.626,"high":7928.595,"low":7923.657,"close":7923.657,"volume":0.000045000000682193786},{"timestamp":1742381760000,"open":7923.099,"high":7923.657,"low":7921.564,"close":7921.564,"volume":0.00005400000009103678},{"timestamp":1742381820000,"open":7921.126,"high":7921.126,"low":7921.126,"close":7921.126,"volume":0.000009000000318337698},{"timestamp":1742381880000,"open":7919.688,"high":7927.095,"low":7919.688,"close":7927.095,"volume":0.00005400000009103678},{"timestamp":1742381940000,"open":7935.126,"high":7942.564,"low":7932.188,"close":7941.157,"volume":0.00010800000018207356},{"timestamp":1742382000000,"open":7942.219,"high":7947.688,"low":7940.099,"close":7943.219,"volume":0.00010800000018207356},{"timestamp":1742382060000,"open":7941.564,"high":7967.626,"low":7939.564,"close":7961.095,"volume":0.00010800000018207356},{"timestamp":1742382120000,"open":7959.533,"high":7961.688,"low":7959.533,"close":7961.099,"volume":0.00003600000127335079},{"timestamp":1742382180000,"open":7966.533,"high":7975.595,"low":7959.099,"close":7959.099,"volume":0.00011700000322889537},{"timestamp":1742382240000,"open":7959.719,"high":7968.533,"low":7959.719,"close":7965.595,"volume":0.00010800000018207356},{"timestamp":1742382300000,"open":7968.688,"high":7968.688,"low":7940.533,"close":7943.564,"volume":0.00014400000509340316},{"timestamp":1742382360000,"open":7945.595,"high":7981.533,"low":7945.595,"close":7971.657,"volume":0.00019799999427050352},{"timestamp":1742382420000,"open":7969.033,"high":7972.599,"low":7968.688,"close":7968.688,"volume":0.00005400000009103678},{"timestamp":1742382480000,"open":7968.126,"high":7969.064,"low":7956.626,"close":7956.626,"volume":0.00003600000127335079},{"timestamp":1742382540000,"open":7959.126,"high":7959.126,"low":7959.126,"close":7959.126,"volume":0.000009000000318337698},{"timestamp":1742382600000,"open":7960.157,"high":7960.157,"low":7959.157,"close":7959.157,"volume":0.000018000000636675395},{"timestamp":1742382660000,"open":7963.099,"high":7965.219,"low":7963.099,"close":7965.219,"volume":0.000018000000636675395},{"timestamp":1742382720000,"open":7966.099,"high":7969.188,"low":7966.099,"close":7966.564,"volume":0.000045000000682193786},{"timestamp":1742382900000,"open":7964.564,"high":7966.657,"low":7964.188,"close":7966.657,"volume":0.00002700000004551839},{"timestamp":1742382960000,"open":7966.157,"high":7966.157,"low":7965.033,"close":7965.033,"volume":0.00002700000004551839},{"timestamp":1742383020000,"open":7964.564,"high":7972.657,"low":7964.564,"close":7971.033,"volume":0.00009899999713525176},{"timestamp":1742383080000,"open":7971.564,"high":7972.657,"low":7970.126,"close":7970.533,"volume":0.00005400000009103678},{"timestamp":1742383140000,"open":7970.095,"high":7970.095,"low":7966.657,"close":7966.657,"volume":0.00002700000004551839},{"timestamp":1742383200000,"open":7966.033,"high":7966.564,"low":7961.064,"close":7961.064,"volume":0.00005400000009103678},{"timestamp":1742383260000,"open":7963.595,"high":7967.095,"low":7961.626,"close":7961.626,"volume":0.00005400000009103678},{"timestamp":1742383320000,"open":7963.599,"high":7963.599,"low":7959.126,"close":7959.126,"volume":0.00002700000004551839},{"timestamp":1742383380000,"open":7958.719,"high":7967.157,"low":7958.719,"close":7963.688,"volume":0.00002700000004551839},{"timestamp":1742383440000,"open":7966.157,"high":7966.157,"low":7963.657,"close":7963.657,"volume":0.00002700000004551839},{"timestamp":1742383500000,"open":7962.599,"high":7967.219,"low":7962.599,"close":7967.219,"volume":0.000045000000682193786},{"timestamp":1742383560000,"open":7970.157,"high":7971.099,"low":7970.099,"close":7970.099,"volume":0.00005400000009103678},{"timestamp":1742383680000,"open":7971.219,"high":7974.095,"low":7968.595,"close":7974.095,"volume":0.000045000000682193786},{"timestamp":1742383740000,"open":7975.599,"high":7975.599,"low":7967.688,"close":7967.688,"volume":0.000045000000682193786},{"timestamp":1742383800000,"open":7966.064,"high":7966.064,"low":7965.095,"close":7965.095,"volume":0.000018000000636675395},{"timestamp":1742383860000,"open":7966.626,"high":7966.626,"low":7966.626,"close":7966.626,"volume":0.000009000000318337698},{"timestamp":1742383920000,"open":7967.219,"high":7967.219,"low":7965.033,"close":7965.033,"volume":0.000018000000636675395},{"timestamp":1742383980000,"open":7964.219,"high":7964.219,"low":7964.219,"close":7964.219,"volume":0.000009000000318337698},{"timestamp":1742384040000,"open":7963.095,"high":7963.719,"low":7963.095,"close":7963.719,"volume":0.000018000000636675395},{"timestamp":1742384100000,"open":7963.599,"high":7964.099,"low":7961.657,"close":7961.657,"volume":0.00002700000004551839},{"timestamp":1742384160000,"open":7963.599,"high":7966.533,"low":7962.564,"close":7963.033,"volume":0.00006299999949987978},{"timestamp":1742384220000,"open":7962.099,"high":7964.219,"low":7962.033,"close":7964.219,"volume":0.00002700000004551839},{"timestamp":1742384280000,"open":7963.099,"high":7963.157,"low":7962.099,"close":7962.099,"volume":0.00002700000004551839},{"timestamp":1742384340000,"open":7961.188,"high":7963.599,"low":7960.595,"close":7960.595,"volume":0.00010800000018207356},{"timestamp":1742384400000,"open":7959.064,"high":7974.219,"low":7956.157,"close":7974.219,"volume":0.00010800000018207356},{"timestamp":1742384460000,"open":7976.099,"high":7976.099,"low":7972.099,"close":7974.095,"volume":0.00010800000018207356},{"timestamp":1742384520000,"open":7975.064,"high":7976.219,"low":7973.533,"close":7976.219,"volume":0.000045000000682193786},{"timestamp":1742384580000,"open":7976.719,"high":7978.219,"low":7971.719,"close":7972.095,"volume":0.00006299999949987978},{"timestamp":1742384640000,"open":7969.595,"high":7974.157,"low":7964.533,"close":7967.599,"volume":0.00011700000322889537},{"timestamp":1742384700000,"open":7968.095,"high":7970.533,"low":7968.095,"close":7970.533,"volume":0.00003600000127335079},{"timestamp":1742384760000,"open":7969.099,"high":7969.219,"low":7965.095,"close":7966.626,"volume":0.00006299999949987978},{"timestamp":1742384820000,"open":7969.564,"high":7971.033,"low":7969.564,"close":7971.033,"volume":0.00003600000127335079},{"timestamp":1742384880000,"open":7973.095,"high":7978.564,"low":7972.595,"close":7975.126,"volume":0.00012599999899975955},{"timestamp":1742384940000,"open":7974.626,"high":7974.626,"low":7969.533,"close":7971.095,"volume":0.00005400000009103678},{"timestamp":1742385000000,"open":7970.188,"high":7971.219,"low":7961.719,"close":7964.533,"volume":0.00011700000322889537},{"timestamp":1742385060000,"open":7967.099,"high":7967.219,"low":7963.099,"close":7967.033,"volume":0.00006299999949987978},{"timestamp":1742385120000,"open":7968.219,"high":7968.219,"low":7967.157,"close":7967.157,"volume":0.000045000000682193786},{"timestamp":1742385240000,"open":7966.688,"high":7966.688,"low":7966.599,"close":7966.599,"volume":0.000018000000636675395},{"timestamp":1742385300000,"open":7968.033,"high":7968.033,"low":7967.219,"close":7967.219,"volume":0.000018000000636675395},{"timestamp":1742385360000,"open":7966.095,"high":7966.095,"low":7965.157,"close":7965.157,"volume":0.000018000000636675395},{"timestamp":1742385420000,"open":7964.599,"high":7964.599,"low":7953.033,"close":7955.719,"volume":0.00011700000322889537},{"timestamp":1742385480000,"open":7953.626,"high":7954.095,"low":7946.095,"close":7954.095,"volume":0.00016199999663513154},{"timestamp":1742385540000,"open":7958.595,"high":7975.599,"low":7958.595,"close":7975.599,"volume":0.00008099999831756577},{"timestamp":1742385600000,"open":7970.626,"high":7973.599,"low":7961.095,"close":7972.188,"volume":0.00019799999427050352},{"timestamp":1742385660000,"open":7971.599,"high":8000.599,"low":7969.595,"close":7983.219,"volume":0.00017100000695791095},{"timestamp":1742385720000,"open":7980.126,"high":7980.126,"low":7968.188,"close":7978.126,"volume":0.00009899999713525176},{"timestamp":1742385780000,"open":7978.657,"high":7979.599,"low":7978.657,"close":7978.688,"volume":0.00002700000004551839},{"timestamp":1742385840000,"open":7979.626,"high":7979.626,"low":7978.688,"close":7978.688,"volume":0.000018000000636675395},{"timestamp":1742385900000,"open":7977.095,"high":7977.095,"low":7961.719,"close":7963.099,"volume":0.00018899999849963933},{"timestamp":1742385960000,"open":7961.033,"high":7962.688,"low":7958.657,"close":7962.099,"volume":0.00008099999831756577},{"timestamp":1742386020000,"open":7960.657,"high":7973.099,"low":7953.188,"close":7973.033,"volume":0.00009000000136438757},{"timestamp":1742386080000,"open":7974.095,"high":7979.064,"low":7972.095,"close":7978.064,"volume":0.00008099999831756577},{"timestamp":1742386140000,"open":7982.126,"high":7987.219,"low":7976.595,"close":7983.657,"volume":0.00010800000018207356},{"timestamp":1742386200000,"open":7981.126,"high":7984.126,"low":7980.688,"close":7984.126,"volume":0.00005400000009103678},{"timestamp":1742386260000,"open":7988.095,"high":8002.626,"low":7988.095,"close":7999.719,"volume":0.00020700000459328294},{"timestamp":1742386320000,"open":8018.095,"high":8027.599,"low":8007.626,"close":8014.126,"volume":0.00013499999477062374},{"timestamp":1742386380000,"open":8017.157,"high":8037.188,"low":8017.157,"close":8029.626,"volume":0.00013499999477062374},{"timestamp":1742386440000,"open":8032.595,"high":8044.595,"low":8029.657,"close":8040.533,"volume":0.00009899999713525176},{"timestamp":1742386500000,"open":8039.719,"high":8040.064,"low":8027.064,"close":8029.599,"volume":0.00014400000509340316},{"timestamp":1742386560000,"open":8034.626,"high":8039.599,"low":8034.626,"close":8039.599,"volume":0.00003600000127335079},{"timestamp":1742386620000,"open":8038.033,"high":8040.095,"low":8037.157,"close":8039.688,"volume":0.000045000000682193786},{"timestamp":1742386680000,"open":8040.033,"high":8045.595,"low":8034.095,"close":8037.533,"volume":0.00012599999899975955},{"timestamp":1742386740000,"open":8036.599,"high":8038.595,"low":8035.033,"close":8037.157,"volume":0.00009000000136438757},{"timestamp":1742386800000,"open":8037.688,"high":8039.099,"low":8037.688,"close":8039.099,"volume":0.000018000000636675395},{"timestamp":1742386860000,"open":8039.719,"high":8040.599,"low":8028.719,"close":8029.095,"volume":0.00010800000018207356},{"timestamp":1742386920000,"open":8031.595,"high":8035.033,"low":8028.064,"close":8028.064,"volume":0.00007200000254670158},{"timestamp":1742386980000,"open":8026.033,"high":8033.719,"low":8026.033,"close":8030.126,"volume":0.00011700000322889537},{"timestamp":1742387040000,"open":8027.033,"high":8027.033,"low":8025.126,"close":8025.126,"volume":0.00002700000004551839},{"timestamp":1742387100000,"open":8024.095,"high":8028.219,"low":8016.595,"close":8023.564,"volume":0.00012599999899975955},{"timestamp":1742387160000,"open":8025.033,"high":8035.533,"low":8025.033,"close":8033.095,"volume":0.00009000000136438757},{"timestamp":1742387220000,"open":8033.626,"high":8034.564,"low":8029.533,"close":8033.719,"volume":0.00005400000009103678},{"timestamp":1742387280000,"open":8037.033,"high":8041.188,"low":8017.564,"close":8017.564,"volume":0.00013499999477062374},{"timestamp":1742387340000,"open":8022.099,"high":8024.064,"low":8022.099,"close":8024.064,"volume":0.000018000000636675395},{"timestamp":1742387400000,"open":8024.595,"high":8047.188,"low":8024.595,"close":8047.188,"volume":0.00009899999713525176},{"timestamp":1742387460000,"open":8048.033,"high":8059.099,"low":8039.064,"close":8056.219,"volume":0.0002610000083222985},{"timestamp":1742387520000,"open":8055.064,"high":8055.064,"low":8034.099,"close":8048.033,"volume":0.00017100000695791095},{"timestamp":1742387580000,"open":8047.626,"high":8057.099,"low":8044.033,"close":8057.099,"volume":0.00015300000086426735},{"timestamp":1742387640000,"open":8059.719,"high":8063.599,"low":8059.719,"close":8062.719,"volume":0.00008099999831756577},{"timestamp":1742387700000,"open":8059.219,"high":8094.126,"low":8059.219,"close":8090.126,"volume":0.00018000000272877514},{"timestamp":1742387760000,"open":8086.719,"high":8086.719,"low":8069.095,"close":8079.533,"volume":0.00013499999477062374},{"timestamp":1742387820000,"open":8078.626,"high":8078.626,"low":8073.595,"close":8076.599,"volume":0.00011700000322889537},{"timestamp":1742387880000,"open":8077.595,"high":8088.126,"low":8077.095,"close":8081.657,"volume":0.00009899999713525176},{"timestamp":1742387940000,"open":8080.219,"high":8080.219,"low":8063.157,"close":8066.595,"volume":0.00012599999899975955},{"timestamp":1742388000000,"open":8068.157,"high":8080.033,"low":8068.157,"close":8078.688,"volume":0.00009899999713525176},{"timestamp":1742388060000,"open":8081.719,"high":8084.595,"low":8081.126,"close":8084.595,"volume":0.00003600000127335079},{"timestamp":1742388120000,"open":8086.126,"high":8088.157,"low":8084.595,"close":8088.064,"volume":0.00009899999713525176},{"timestamp":1742388180000,"open":8091.095,"high":8092.533,"low":8090.719,"close":8090.719,"volume":0.00003600000127335079},{"timestamp":1742388240000,"open":8090.033,"high":8090.626,"low":8089.626,"close":8090.064,"volume":0.00003600000127335079},{"timestamp":1742388300000,"open":8092.188,"high":8092.188,"low":8091.157,"close":8091.157,"volume":0.000018000000636675395},{"timestamp":1742388360000,"open":8091.099,"high":8141.157,"low":8088.095,"close":8134.157,"volume":0.0003420000139158219},{"timestamp":1742388420000,"open":8133.595,"high":8141.599,"low":8120.533,"close":8120.533,"volume":0.00013499999477062374},{"timestamp":1742388480000,"open":8121.033,"high":8121.033,"low":8105.157,"close":8119.099,"volume":0.00010800000018207356},{"timestamp":1742388540000,"open":8122.095,"high":8130.626,"low":8122.095,"close":8130.626,"volume":0.00005400000009103678},{"timestamp":1742388600000,"open":8132.157,"high":8136.099,"low":8126.126,"close":8134.099,"volume":0.00010800000018207356},{"timestamp":1742388660000,"open":8136.626,"high":8147.157,"low":8133.533,"close":8146.157,"volume":0.00011700000322889537},{"timestamp":1742388720000,"open":8145.533,"high":8147.157,"low":8145.533,"close":8147.095,"volume":0.00003600000127335079},{"timestamp":1742388780000,"open":8147.564,"high":8175.095,"low":8147.564,"close":8175.095,"volume":0.00024300000222865492},{"timestamp":1742388840000,"open":8174.688,"high":8180.126,"low":8170.533,"close":8173.157,"volume":0.00020700000459328294},{"timestamp":1742388900000,"open":8173.688,"high":8184.188,"low":8171.657,"close":8184.064,"volume":0.00010800000018207356},{"timestamp":1742388960000,"open":8184.626,"high":8201.219,"low":8169.157,"close":8178.657,"volume":0.00044999999227002263},{"timestamp":1742389020000,"open":8179.126,"high":8179.188,"low":8161.595,"close":8161.595,"volume":0.00019799999427050352},{"timestamp":1742389080000,"open":8162.533,"high":8169.064,"low":8158.033,"close":8158.719,"volume":0.00018000000272877514},{"timestamp":1742389140000,"open":8166.599,"high":8170.033,"low":8150.599,"close":8158.099,"volume":0.00012599999899975955},{"timestamp":1742389200000,"open":8156.219,"high":8172.688,"low":8156.219,"close":8168.599,"volume":0.00010800000018207356},{"timestamp":1742389260000,"open":8169.564,"high":8169.564,"low":8159.033,"close":8166.626,"volume":0.00009000000136438757},{"timestamp":1742389320000,"open":8166.033,"high":8176.219,"low":8166.033,"close":8175.595,"volume":0.00009899999713525176},{"timestamp":1742389380000,"open":8176.219,"high":8179.595,"low":8174.219,"close":8175.599,"volume":0.00009000000136438757},{"timestamp":1742389440000,"open":8176.099,"high":8190.188,"low":8175.157,"close":8189.188,"volume":0.00012599999899975955},{"timestamp":1742389500000,"open":8188.064,"high":8190.219,"low":8186.599,"close":8189.126,"volume":0.00007200000254670158},{"timestamp":1742389560000,"open":8189.099,"high":8190.719,"low":8180.126,"close":8180.126,"volume":0.00012599999899975955},{"timestamp":1742389620000,"open":8178.719,"high":8186.599,"low":8173.599,"close":8177.599,"volume":0.00014400000509340316},{"timestamp":1742389680000,"open":8178.099,"high":8178.219,"low":8169.033,"close":8171.157,"volume":0.00018899999849963933},{"timestamp":1742389740000,"open":8170.599,"high":8172.657,"low":8169.533,"close":8169.626,"volume":0.00009000000136438757},{"timestamp":1742389800000,"open":8170.564,"high":8184.688,"low":8170.564,"close":8181.033,"volume":0.00012599999899975955},{"timestamp":1742389860000,"open":8180.657,"high":8187.688,"low":8180.657,"close":8181.033,"volume":0.00007200000254670158},{"timestamp":1742389920000,"open":8181.595,"high":8185.719,"low":8180.188,"close":8180.188,"volume":0.00009000000136438757},{"timestamp":1742389980000,"open":8179.095,"high":8180.657,"low":8179.095,"close":8180.219,"volume":0.00006299999949987978},{"timestamp":1742390040000,"open":8180.564,"high":8183.126,"low":8170.188,"close":8172.657,"volume":0.00018000000272877514},{"timestamp":1742390100000,"open":8173.126,"high":8173.126,"low":8137.219,"close":8142.064,"volume":0.00020700000459328294},{"timestamp":1742390160000,"open":8140.188,"high":8140.188,"low":8122.564,"close":8138.157,"volume":0.00018000000272877514},{"timestamp":1742390220000,"open":8141.126,"high":8144.533,"low":8128.219,"close":8129.126,"volume":0.00017100000695791095},{"timestamp":1742390280000,"open":8136.599,"high":8136.599,"low":8130.533,"close":8131.564,"volume":0.00003600000127335079},{"timestamp":1742390340000,"open":8132.719,"high":8142.626,"low":8132.719,"close":8138.719,"volume":0.00008099999831756577},{"timestamp":1742390400000,"open":8141.064,"high":8141.064,"low":8132.533,"close":8134.188,"volume":0.00011700000322889537},{"timestamp":1742390460000,"open":8133.099,"high":8135.095,"low":8129.064,"close":8134.595,"volume":0.00016199999663513154},{"timestamp":1742390520000,"open":8136.126,"high":8137.719,"low":8136.126,"close":8137.719,"volume":0.000018000000636675395},{"timestamp":1742390580000,"open":8136.126,"high":8144.688,"low":8136.126,"close":8136.564,"volume":0.00019799999427050352},{"timestamp":1742390640000,"open":8133.599,"high":8135.219,"low":8132.095,"close":8134.157,"volume":0.00007200000254670158},{"timestamp":1742390700000,"open":8133.126,"high":8133.126,"low":8132.095,"close":8132.095,"volume":0.00002700000004551839},{"timestamp":1742390760000,"open":8131.719,"high":8134.688,"low":8105.564,"close":8116.599,"volume":0.00021600000036414713},{"timestamp":1742390820000,"open":8116.099,"high":8123.188,"low":8107.595,"close":8108.688,"volume":0.00014400000509340316},{"timestamp":1742390880000,"open":8108.188,"high":8115.595,"low":8105.064,"close":8105.126,"volume":0.00013499999477062374},{"timestamp":1742390940000,"open":8104.533,"high":8105.157,"low":8099.095,"close":8099.095,"volume":0.00009000000136438757},{"timestamp":1742391000000,"open":8098.157,"high":8100.219,"low":8086.688,"close":8086.688,"volume":0.00015300000086426735},{"timestamp":1742391060000,"open":8083.564,"high":8101.599,"low":8080.626,"close":8093.095,"volume":0.00012599999899975955},{"timestamp":1742391120000,"open":8088.188,"high":8091.564,"low":8080.688,"close":8080.688,"volume":0.00016199999663513154},{"timestamp":1742391180000,"open":8080.157,"high":8080.157,"low":8077.033,"close":8077.533,"volume":0.00003600000127335079},{"timestamp":1742391240000,"open":8077.099,"high":8077.099,"low":8064.626,"close":8073.595,"volume":0.00021600000036414713},{"timestamp":1742391300000,"open":8074.219,"high":8084.095,"low":8071.188,"close":8077.033,"volume":0.00019799999427050352},{"timestamp":1742391360000,"open":8078.064,"high":8087.533,"low":8059.719,"close":8060.157,"volume":0.00024300000222865492},{"timestamp":1742391420000,"open":8063.095,"high":8064.599,"low":8058.095,"close":8064.599,"volume":0.00008099999831756577},{"timestamp":1742391480000,"open":8063.626,"high":8071.219,"low":8059.099,"close":8065.657,"volume":0.00010800000018207356},{"timestamp":1742391540000,"open":8065.126,"high":8073.064,"low":8060.033,"close":8063.595,"volume":0.00011700000322889537},{"timestamp":1742391600000,"open":8064.033,"high":8066.095,"low":8055.157,"close":8055.564,"volume":0.00011700000322889537},{"timestamp":1742391660000,"open":8056.719,"high":8058.719,"low":8053.033,"close":8053.033,"volume":0.00019799999427050352},{"timestamp":1742391720000,"open":8053.719,"high":8059.095,"low":8053.188,"close":8055.564,"volume":0.00020700000459328294},{"timestamp":1742391780000,"open":8057.099,"high":8063.099,"low":8053.033,"close":8063.099,"volume":0.00018000000272877514},{"timestamp":1742391840000,"open":8064.533,"high":8069.599,"low":8063.064,"close":8065.064,"volume":0.00010800000018207356},{"timestamp":1742391900000,"open":8064.626,"high":8088.564,"low":8064.595,"close":8079.126,"volume":0.0002880000101868063},{"timestamp":1742391960000,"open":8085.095,"high":8088.626,"low":8078.719,"close":8087.688,"volume":0.00021600000036414713},{"timestamp":1742392020000,"open":8082.099,"high":8102.219,"low":8077.533,"close":8102.219,"volume":0.00019799999427050352},{"timestamp":1742392080000,"open":8101.688,"high":8113.564,"low":8098.595,"close":8113.564,"volume":0.00018899999849963933},{"timestamp":1742392140000,"open":8113.033,"high":8118.657,"low":8111.595,"close":8111.657,"volume":0.00009899999713525176},{"timestamp":1742392200000,"open":8109.188,"high":8114.599,"low":8099.219,"close":8102.188,"volume":0.00023400000645779073},{"timestamp":1742392260000,"open":8107.188,"high":8110.599,"low":8107.188,"close":8110.599,"volume":0.00006299999949987978},{"timestamp":1742392320000,"open":8111.188,"high":8111.564,"low":8108.126,"close":8108.126,"volume":0.00007200000254670158},{"timestamp":1742392380000,"open":8107.657,"high":8125.564,"low":8106.626,"close":8125.064,"volume":0.00019799999427050352},{"timestamp":1742392440000,"open":8125.533,"high":8133.595,"low":8125.533,"close":8130.595,"volume":0.00017100000695791095},{"timestamp":1742392500000,"open":8131.626,"high":8144.599,"low":8131.626,"close":8144.599,"volume":0.0004140000091865659},{"timestamp":1742392560000,"open":8143.657,"high":8148.064,"low":8143.657,"close":8144.599,"volume":0.00009000000136438757},{"timestamp":1742392620000,"open":8143.564,"high":8143.564,"low":8126.033,"close":8141.599,"volume":0.00017100000695791095},{"timestamp":1742392680000,"open":8142.219,"high":8148.126,"low":8142.219,"close":8148.064,"volume":0.00011700000322889537},{"timestamp":1742392740000,"open":8149.099,"high":8173.126,"low":8149.099,"close":8173.126,"volume":0.00046800001291558146},{"timestamp":1742392800000,"open":8173.564,"high":8186.188,"low":8173.564,"close":8186.099,"volume":0.00042299999040551484},{"timestamp":1742392860000,"open":8193.126,"high":8193.126,"low":8175.657,"close":8190.688,"volume":0.00022499999613501132},{"timestamp":1742392920000,"open":8192.064,"high":8198.188,"low":8166.564,"close":8173.564,"volume":0.0002789999998640269},{"timestamp":1742392980000,"open":8177.599,"high":8184.033,"low":8173.219,"close":8179.033,"volume":0.00011700000322889537},{"timestamp":1742393040000,"open":8180.033,"high":8189.657,"low":8168.533,"close":8189.657,"volume":0.00018899999849963933},{"timestamp":1742393100000,"open":8187.599,"high":8188.064,"low":8186.564,"close":8187.626,"volume":0.00007200000254670158},{"timestamp":1742393160000,"open":8187.126,"high":8187.126,"low":8172.719,"close":8172.719,"volume":0.00013499999477062374},{"timestamp":1742393220000,"open":8173.595,"high":8185.188,"low":8173.595,"close":8179.595,"volume":0.00009000000136438757},{"timestamp":1742393280000,"open":8177.599,"high":8183.688,"low":8175.126,"close":8182.564,"volume":0.00006299999949987978},{"timestamp":1742393340000,"open":8182.126,"high":8182.657,"low":8182.126,"close":8182.657,"volume":0.000018000000636675395},{"timestamp":1742393400000,"open":8184.719,"high":8201.095,"low":8184.719,"close":8190.095,"volume":0.00013499999477062374},{"timestamp":1742393460000,"open":8193.033,"high":8198.657,"low":8193.033,"close":8198.657,"volume":0.00016199999663513154},{"timestamp":1742393520000,"open":8199.126,"high":8239.626,"low":8199.126,"close":8234.126,"volume":0.0002519999979995191},{"timestamp":1742393580000,"open":8232.033,"high":8240.599,"low":8232.033,"close":8240.599,"volume":0.00018899999849963933},{"timestamp":1742393640000,"open":8238.157,"high":8239.033,"low":8208.126,"close":8228.157,"volume":0.00024300000222865492},{"timestamp":1742393700000,"open":8230.219,"high":8240.595,"low":8225.533,"close":8231.719,"volume":0.0002519999979995191},{"timestamp":1742393760000,"open":8231.157,"high":8231.719,"low":8220.688,"close":8220.688,"volume":0.00005400000009103678},{"timestamp":1742393820000,"open":8222.188,"high":8222.188,"low":8208.564,"close":8208.564,"volume":0.00022499999613501132},{"timestamp":1742393880000,"open":8208.157,"high":8217.626,"low":8207.157,"close":8212.688,"volume":0.00012599999899975955},{"timestamp":1742393940000,"open":8214.564,"high":8217.099,"low":8205.688,"close":8205.688,"volume":0.00013499999477062374},{"timestamp":1742394000000,"open":8205.126,"high":8214.099,"low":8200.095,"close":8200.595,"volume":0.00011700000322889537},{"timestamp":1742394060000,"open":8198.126,"high":8217.188,"low":8195.657,"close":8208.533,"volume":0.00042299999040551484},{"timestamp":1742394120000,"open":8209.064,"high":8213.219,"low":8208.626,"close":8208.626,"volume":0.00020700000459328294},{"timestamp":1742394180000,"open":8210.688,"high":8210.688,"low":8198.657,"close":8206.099,"volume":0.00009899999713525176},{"timestamp":1742394240000,"open":8204.595,"high":8214.688,"low":8204.595,"close":8213.219,"volume":0.00014400000509340316},{"timestamp":1742394300000,"open":8212.095,"high":8218.033,"low":8210.595,"close":8217.688,"volume":0.00007200000254670158},{"timestamp":1742394360000,"open":8218.599,"high":8218.599,"low":8199.564,"close":8201.533,"volume":0.00014400000509340316},{"timestamp":1742394420000,"open":8201.064,"high":8208.157,"low":8199.099,"close":8204.719,"volume":0.00017100000695791095},{"timestamp":1742394480000,"open":8205.599,"high":8212.099,"low":8205.188,"close":8212.099,"volume":0.00011700000322889537},{"timestamp":1742394540000,"open":8211.033,"high":8212.095,"low":8203.219,"close":8203.219,"volume":0.00007200000254670158},{"timestamp":1742394600000,"open":8203.657,"high":8204.564,"low":8201.595,"close":8203.719,"volume":0.00006299999949987978},{"timestamp":1742394660000,"open":8203.219,"high":8208.533,"low":8203.219,"close":8208.126,"volume":0.00009899999713525176},{"timestamp":1742394720000,"open":8209.688,"high":8216.599,"low":8209.064,"close":8216.095,"volume":0.00012599999899975955},{"timestamp":1742394780000,"open":8215.595,"high":8216.599,"low":8211.626,"close":8211.626,"volume":0.00005400000009103678},{"timestamp":1742394840000,"open":8214.219,"high":8215.533,"low":8213.099,"close":8213.099,"volume":0.00005400000009103678},{"timestamp":1742394900000,"open":8213.599,"high":8216.564,"low":8213.599,"close":8215.533,"volume":0.00008099999831756577},{"timestamp":1742394960000,"open":8215.219,"high":8215.219,"low":8214.564,"close":8215.095,"volume":0.00002700000004551839},{"timestamp":1742395020000,"open":8216.157,"high":8217.688,"low":8210.033,"close":8214.657,"volume":0.00011700000322889537},{"timestamp":1742395080000,"open":8212.564,"high":8212.564,"low":8207.657,"close":8208.033,"volume":0.00013499999477062374},{"timestamp":1742395140000,"open":8208.099,"high":8214.033,"low":8208.064,"close":8214.033,"volume":0.00006299999949987978},{"timestamp":1742395200000,"open":8214.595,"high":8219.099,"low":8209.719,"close":8215.599,"volume":0.00010800000018207356},{"timestamp":1742395260000,"open":8214.099,"high":8214.564,"low":8211.533,"close":8211.533,"volume":0.00007200000254670158},{"timestamp":1742395320000,"open":8212.126,"high":8212.688,"low":8199.188,"close":8212.188,"volume":0.00016199999663513154},{"timestamp":1742395380000,"open":8207.157,"high":8207.157,"low":8200.719,"close":8202.099,"volume":0.00006299999949987978},{"timestamp":1742395440000,"open":8200.533,"high":8203.219,"low":8199.533,"close":8203.126,"volume":0.00005400000009103678},{"timestamp":1742395500000,"open":8208.033,"high":8211.033,"low":8205.095,"close":8211.033,"volume":0.00007200000254670158},{"timestamp":1742395560000,"open":8211.595,"high":8211.595,"low":8206.064,"close":8209.599,"volume":0.00011700000322889537},{"timestamp":1742395620000,"open":8208.095,"high":8220.564,"low":8208.095,"close":8217.533,"volume":0.00015300000086426735},{"timestamp":1742395680000,"open":8217.219,"high":8219.564,"low":8216.595,"close":8219.564,"volume":0.00008099999831756577},{"timestamp":1742395740000,"open":8225.599,"high":8225.599,"low":8211.095,"close":8212.095,"volume":0.00015300000086426735},{"timestamp":1742395800000,"open":8204.564,"high":8204.564,"low":8199.688,"close":8199.688,"volume":0.00018000000272877514},{"timestamp":1742395860000,"open":8200.657,"high":8210.033,"low":8199.533,"close":8202.533,"volume":0.00019799999427050352},{"timestamp":1742395920000,"open":8202.126,"high":8202.126,"low":8195.033,"close":8196.126,"volume":0.00016199999663513154},{"timestamp":1742395980000,"open":8195.188,"high":8201.599,"low":8195.188,"close":8198.657,"volume":0.00008099999831756577},{"timestamp":1742396040000,"open":8197.533,"high":8197.533,"low":8194.033,"close":8195.126,"volume":0.00014400000509340316},{"timestamp":1742396100000,"open":8196.219,"high":8197.219,"low":8190.064,"close":8191.564,"volume":0.00016199999663513154},{"timestamp":1742396160000,"open":8193.188,"high":8196.126,"low":8193.188,"close":8196.126,"volume":0.00008099999831756577},{"timestamp":1742396220000,"open":8195.688,"high":8197.099,"low":8190.719,"close":8197.099,"volume":0.00011700000322889537},{"timestamp":1742396280000,"open":8198.099,"high":8198.099,"low":8193.033,"close":8195.099,"volume":0.00009899999713525176},{"timestamp":1742396340000,"open":8207.095,"high":8213.095,"low":8192.719,"close":8192.719,"volume":0.00009000000136438757},{"timestamp":1742396400000,"open":8191.188,"high":8199.033,"low":8180.095,"close":8193.126,"volume":0.00016199999663513154},{"timestamp":1742396460000,"open":8192.719,"high":8198.126,"low":8180.599,"close":8188.657,"volume":0.00016199999663513154},{"timestamp":1742396520000,"open":8191.599,"high":8193.219,"low":8165.188,"close":8165.188,"volume":0.00019799999427050352},{"timestamp":1742396580000,"open":8166.095,"high":8166.095,"low":8156.188,"close":8157.564,"volume":0.00014400000509340316},{"timestamp":1742396640000,"open":8164.719,"high":8166.626,"low":8158.599,"close":8159.595,"volume":0.00013499999477062374},{"timestamp":1742396700000,"open":8158.626,"high":8158.626,"low":8130.719,"close":8130.719,"volume":0.00019799999427050352},{"timestamp":1742396760000,"open":8131.688,"high":8143.599,"low":8127.033,"close":8127.033,"volume":0.00015300000086426735},{"timestamp":1742396820000,"open":8127.626,"high":8141.599,"low":8121.595,"close":8135.657,"volume":0.00022499999613501132},{"timestamp":1742396880000,"open":8137.033,"high":8137.188,"low":8122.095,"close":8122.095,"volume":0.00011700000322889537},{"timestamp":1742396940000,"open":8123.099,"high":8129.533,"low":8107.157,"close":8129.533,"volume":0.00013499999477062374},{"timestamp":1742397000000,"open":8141.033,"high":8141.033,"low":8110.599,"close":8115.595,"volume":0.00016199999663513154},{"timestamp":1742397060000,"open":8118.595,"high":8118.595,"low":8115.657,"close":8116.188,"volume":0.000045000000682193786},{"timestamp":1742397120000,"open":8115.719,"high":8115.719,"low":8096.688,"close":8108.126,"volume":0.00011700000322889537},{"timestamp":1742397180000,"open":8108.099,"high":8120.064,"low":8105.626,"close":8120.064,"volume":0.00007200000254670158},{"timestamp":1742397240000,"open":8114.657,"high":8114.657,"low":8110.533,"close":8111.533,"volume":0.00007200000254670158},{"timestamp":1742397300000,"open":8114.564,"high":8129.595,"low":8114.564,"close":8127.533,"volume":0.00013499999477062374},{"timestamp":1742397360000,"open":8128.126,"high":8128.126,"low":8126.657,"close":8127.064,"volume":0.00005400000009103678},{"timestamp":1742397420000,"open":8116.219,"high":8116.219,"low":8102.719,"close":8105.095,"volume":0.00009899999713525176},{"timestamp":1742397480000,"open":8102.626,"high":8111.564,"low":8102.533,"close":8111.564,"volume":0.00009000000136438757},{"timestamp":1742397540000,"open":8105.657,"high":8115.188,"low":8105.126,"close":8114.657,"volume":0.00016199999663513154},{"timestamp":1742397600000,"open":8113.533,"high":8114.688,"low":8112.099,"close":8112.099,"volume":0.000045000000682193786},{"timestamp":1742397660000,"open":8111.064,"high":8112.157,"low":8104.126,"close":8112.157,"volume":0.00017100000695791095},{"timestamp":1742397720000,"open":8113.099,"high":8113.719,"low":8113.099,"close":8113.719,"volume":0.000018000000636675395},{"timestamp":1742397780000,"open":8111.719,"high":8111.719,"low":8109.033,"close":8109.126,"volume":0.00009000000136438757},{"timestamp":1742397840000,"open":8108.657,"high":8109.033,"low":8108.157,"close":8108.157,"volume":0.00003600000127335079},{"timestamp":1742397900000,"open":8105.188,"high":8106.188,"low":8103.095,"close":8106.188,"volume":0.00009899999713525176},{"timestamp":1742397960000,"open":8105.657,"high":8107.126,"low":8103.157,"close":8103.188,"volume":0.00007200000254670158},{"timestamp":1742398020000,"open":8103.595,"high":8108.126,"low":8103.595,"close":8107.599,"volume":0.00014400000509340316},{"timestamp":1742398080000,"open":8107.533,"high":8115.219,"low":8107.157,"close":8112.599,"volume":0.00020700000459328294},{"timestamp":1742398140000,"open":8112.688,"high":8131.564,"low":8112.064,"close":8116.126,"volume":0.00015300000086426735},{"timestamp":1742398200000,"open":8116.657,"high":8121.099,"low":8101.599,"close":8108.188,"volume":0.00014400000509340316},{"timestamp":1742398260000,"open":8105.126,"high":8105.126,"low":8101.595,"close":8101.599,"volume":0.000045000000682193786},{"timestamp":1742398320000,"open":8097.626,"high":8103.599,"low":8096.219,"close":8102.657,"volume":0.00010800000018207356},{"timestamp":1742398380000,"open":8103.033,"high":8106.688,"low":8100.719,"close":8106.688,"volume":0.00009899999713525176},{"timestamp":1742398440000,"open":8106.126,"high":8106.126,"low":8099.564,"close":8099.564,"volume":0.00005400000009103678},{"timestamp":1742398500000,"open":8095.657,"high":8095.657,"low":8069.099,"close":8071.033,"volume":0.00018899999849963933},{"timestamp":1742398560000,"open":8072.626,"high":8080.657,"low":8072.626,"close":8076.657,"volume":0.00019799999427050352},{"timestamp":1742398620000,"open":8078.657,"high":8088.595,"low":8078.657,"close":8082.219,"volume":0.00011700000322889537},{"timestamp":1742398680000,"open":8084.533,"high":8096.064,"low":8084.533,"close":8095.157,"volume":0.00015300000086426735},{"timestamp":1742398740000,"open":8097.126,"high":8100.688,"low":8090.064,"close":8094.564,"volume":0.00014400000509340316},{"timestamp":1742398800000,"open":8093.599,"high":8093.657,"low":8071.688,"close":8077.099,"volume":0.00013499999477062374},{"timestamp":1742398860000,"open":8075.533,"high":8075.688,"low":8068.126,"close":8068.126,"volume":0.00009899999713525176},{"timestamp":1742398920000,"open":8067.626,"high":8080.599,"low":8067.626,"close":8078.126,"volume":0.00010800000018207356},{"timestamp":1742398980000,"open":8078.626,"high":8079.157,"low":8078.219,"close":8078.219,"volume":0.00002700000004551839},{"timestamp":1742399040000,"open":8077.599,"high":8082.599,"low":8076.595,"close":8079.219,"volume":0.00007200000254670158},{"timestamp":1742399100000,"open":8079.688,"high":8098.657,"low":8079.064,"close":8097.719,"volume":0.00011700000322889537},{"timestamp":1742399160000,"open":8098.599,"high":8110.626,"low":8098.599,"close":8109.064,"volume":0.00010800000018207356},{"timestamp":1742399220000,"open":8109.719,"high":8123.599,"low":8109.719,"close":8122.095,"volume":0.00009899999713525176},{"timestamp":1742399280000,"open":8125.126,"high":8140.688,"low":8125.126,"close":8140.688,"volume":0.0003150000120513141},{"timestamp":1742399340000,"open":8140.064,"high":8164.219,"low":8140.064,"close":8164.219,"volume":0.00018000000272877514},{"timestamp":1742399400000,"open":8167.657,"high":8167.657,"low":8157.564,"close":8160.188,"volume":0.00012599999899975955},{"timestamp":1742399460000,"open":8163.126,"high":8163.126,"low":8153.595,"close":8155.188,"volume":0.00020700000459328294},{"timestamp":1742399520000,"open":8157.657,"high":8157.657,"low":8153.657,"close":8154.564,"volume":0.00008099999831756577},{"timestamp":1742399580000,"open":8154.157,"high":8168.688,"low":8154.157,"close":8167.033,"volume":0.00013499999477062374},{"timestamp":1742399640000,"open":8168.126,"high":8168.126,"low":8162.095,"close":8163.595,"volume":0.00007200000254670158},{"timestamp":1742399700000,"open":8162.657,"high":8162.657,"low":8160.064,"close":8161.033,"volume":0.00005400000009103678},{"timestamp":1742399760000,"open":8160.033,"high":8161.599,"low":8157.126,"close":8161.599,"volume":0.00007200000254670158},{"timestamp":1742399820000,"open":8158.688,"high":8161.157,"low":8158.688,"close":8161.157,"volume":0.00011700000322889537},{"timestamp":1742399880000,"open":8160.688,"high":8161.219,"low":8154.099,"close":8157.533,"volume":0.00009899999713525176},{"timestamp":1742399940000,"open":8158.095,"high":8169.099,"low":8158.095,"close":8162.157,"volume":0.00019799999427050352},{"timestamp":1742400000000,"open":8163.095,"high":8163.095,"low":8147.095,"close":8161.126,"volume":0.00020700000459328294},{"timestamp":1742400060000,"open":8158.126,"high":8158.595,"low":8149.219,"close":8149.219,"volume":0.00009899999713525176},{"timestamp":1742400120000,"open":8148.033,"high":8148.657,"low":8146.719,"close":8147.599,"volume":0.00005400000009103678},{"timestamp":1742400180000,"open":8151.219,"high":8152.033,"low":8148.595,"close":8149.188,"volume":0.00013499999477062374},{"timestamp":1742400240000,"open":8147.564,"high":8152.595,"low":8141.095,"close":8151.626,"volume":0.00019799999427050352},{"timestamp":1742400300000,"open":8154.099,"high":8156.099,"low":8151.564,"close":8151.595,"volume":0.00009000000136438757},{"timestamp":1742400360000,"open":8152.033,"high":8153.033,"low":8150.064,"close":8152.157,"volume":0.00008099999831756577},{"timestamp":1742400420000,"open":8152.099,"high":8153.599,"low":8144.657,"close":8147.626,"volume":0.00012599999899975955},{"timestamp":1742400480000,"open":8148.219,"high":8157.095,"low":8145.719,"close":8157.095,"volume":0.00008099999831756577},{"timestamp":1742400540000,"open":8156.657,"high":8157.126,"low":8156.095,"close":8156.564,"volume":0.00005400000009103678},{"timestamp":1742400660000,"open":8156.599,"high":8156.599,"low":8153.126,"close":8153.564,"volume":0.000045000000682193786},{"timestamp":1742400720000,"open":8152.626,"high":8153.599,"low":8151.126,"close":8153.599,"volume":0.00007200000254670158},{"timestamp":1742400780000,"open":8153.099,"high":8153.099,"low":8142.126,"close":8142.657,"volume":0.00022499999613501132},{"timestamp":1742400840000,"open":8143.599,"high":8143.599,"low":8135.599,"close":8138.719,"volume":0.00014400000509340316},{"timestamp":1742400900000,"open":8139.188,"high":8148.099,"low":8134.688,"close":8147.219,"volume":0.00009000000136438757},{"timestamp":1742400960000,"open":8149.688,"high":8152.064,"low":8149.688,"close":8152.064,"volume":0.00005400000009103678},{"timestamp":1742401020000,"open":8149.564,"high":8150.688,"low":8149.564,"close":8150.219,"volume":0.00005400000009103678},{"timestamp":1742401080000,"open":8149.099,"high":8155.657,"low":8147.688,"close":8155.657,"volume":0.00011700000322889537},{"timestamp":1742401140000,"open":8164.595,"high":8172.564,"low":8162.157,"close":8169.033,"volume":0.00013499999477062374},{"timestamp":1742401200000,"open":8168.719,"high":8168.719,"low":8161.126,"close":8164.657,"volume":0.00011700000322889537},{"timestamp":1742401260000,"open":8164.599,"high":8164.599,"low":8158.219,"close":8160.157,"volume":0.00005400000009103678},{"timestamp":1742401320000,"open":8159.626,"high":8159.626,"low":8157.064,"close":8159.033,"volume":0.00009000000136438757},{"timestamp":1742401380000,"open":8156.157,"high":8156.157,"low":8146.657,"close":8155.657,"volume":0.00016199999663513154},{"timestamp":1742401440000,"open":8155.219,"high":8156.157,"low":8145.064,"close":8151.099,"volume":0.00020700000459328294},{"timestamp":1742401500000,"open":8149.657,"high":8152.188,"low":8148.564,"close":8152.188,"volume":0.00002700000004551839},{"timestamp":1742401560000,"open":8153.126,"high":8155.099,"low":8151.188,"close":8151.188,"volume":0.00006299999949987978},{"timestamp":1742401620000,"open":8149.657,"high":8150.099,"low":8144.064,"close":8146.064,"volume":0.00013499999477062374},{"timestamp":1742401680000,"open":8146.626,"high":8154.188,"low":8146.626,"close":8154.188,"volume":0.00009000000136438757},{"timestamp":1742401740000,"open":8152.533,"high":8156.657,"low":8150.719,"close":8155.564,"volume":0.00015300000086426735},{"timestamp":1742401800000,"open":8155.188,"high":8156.157,"low":8142.657,"close":8142.657,"volume":0.00014400000509340316},{"timestamp":1742401860000,"open":8140.595,"high":8140.595,"low":8130.188,"close":8130.688,"volume":0.00015300000086426735},{"timestamp":1742401920000,"open":8130.064,"high":8130.064,"low":8118.219,"close":8121.533,"volume":0.00017100000695791095},{"timestamp":1742401980000,"open":8122.095,"high":8122.719,"low":8113.719,"close":8113.719,"volume":0.00013499999477062374},{"timestamp":1742402040000,"open":8115.595,"high":8119.099,"low":8110.533,"close":8110.595,"volume":0.00018899999849963933},{"timestamp":1742402100000,"open":8110.126,"high":8120.099,"low":8110.126,"close":8120.099,"volume":0.00009000000136438757},{"timestamp":1742402160000,"open":8118.599,"high":8133.657,"low":8112.533,"close":8130.657,"volume":0.00021600000036414713},{"timestamp":1742402220000,"open":8124.033,"high":8134.688,"low":8114.599,"close":8134.688,"volume":0.00018000000272877514},{"timestamp":1742402280000,"open":8126.533,"high":8132.064,"low":8117.126,"close":8118.099,"volume":0.00021600000036414713},{"timestamp":1742402340000,"open":8117.599,"high":8121.564,"low":8117.188,"close":8118.095,"volume":0.00011700000322889537},{"timestamp":1742402400000,"open":8115.126,"high":8116.595,"low":8111.126,"close":8113.719,"volume":0.00011700000322889537},{"timestamp":1742402460000,"open":8112.219,"high":8115.599,"low":8111.595,"close":8111.719,"volume":0.00010800000018207356},{"timestamp":1742402520000,"open":8111.157,"high":8113.064,"low":8109.219,"close":8109.219,"volume":0.00008099999831756577},{"timestamp":1742402580000,"open":8108.099,"high":8108.099,"low":8097.033,"close":8097.033,"volume":0.00017100000695791095},{"timestamp":1742402640000,"open":8098.126,"high":8106.064,"low":8097.564,"close":8101.599,"volume":0.00011700000322889537},{"timestamp":1742402700000,"open":8101.564,"high":8109.095,"low":8101.564,"close":8102.219,"volume":0.0002699999895412475},{"timestamp":1742402760000,"open":8102.657,"high":8111.064,"low":8101.157,"close":8111.064,"volume":0.00014400000509340316},{"timestamp":1742402820000,"open":8108.533,"high":8115.595,"low":8107.095,"close":8107.095,"volume":0.00014400000509340316},{"timestamp":1742402880000,"open":8107.657,"high":8116.219,"low":8104.188,"close":8113.157,"volume":0.0003060000017285347},{"timestamp":1742402940000,"open":8115.599,"high":8126.626,"low":8113.719,"close":8123.188,"volume":0.0009720000089146197},{"timestamp":1742403000000,"open":8124.033,"high":8136.657,"low":8121.688,"close":8131.626,"volume":0.00018000000272877514},{"timestamp":1742403060000,"open":8131.095,"high":8132.188,"low":8116.657,"close":8118.533,"volume":0.00013499999477062374},{"timestamp":1742403120000,"open":8119.064,"high":8123.219,"low":8115.719,"close":8116.599,"volume":0.00016199999663513154},{"timestamp":1742403180000,"open":8117.626,"high":8128.595,"low":8117.064,"close":8127.033,"volume":0.00012599999899975955},{"timestamp":1742403240000,"open":8129.688,"high":8136.719,"low":8128.688,"close":8134.188,"volume":0.00017100000695791095},{"timestamp":1742403300000,"open":8133.064,"high":8137.688,"low":8133.064,"close":8137.688,"volume":0.00005400000009103678},{"timestamp":1742403360000,"open":8140.564,"high":8144.595,"low":8140.564,"close":8142.564,"volume":0.00006299999949987978},{"timestamp":1742403420000,"open":8145.719,"high":8154.188,"low":8145.719,"close":8154.188,"volume":0.00007200000254670158},{"timestamp":1742403480000,"open":8151.095,"high":8151.095,"low":8146.095,"close":8150.595,"volume":0.00007200000254670158},{"timestamp":1742403540000,"open":8155.099,"high":8163.219,"low":8153.095,"close":8157.126,"volume":0.00009000000136438757},{"timestamp":1742403600000,"open":8154.688,"high":8161.657,"low":8154.688,"close":8157.095,"volume":0.00011700000322889537},{"timestamp":1742403660000,"open":8158.564,"high":8158.564,"low":8157.157,"close":8157.157,"volume":0.00002700000004551839},{"timestamp":1742403720000,"open":8156.533,"high":8156.533,"low":8136.219,"close":8137.719,"volume":0.00009899999713525176},{"timestamp":1742403780000,"open":8138.533,"high":8139.533,"low":8129.126,"close":8130.095,"volume":0.00008099999831756577},{"timestamp":1742403840000,"open":8129.533,"high":8134.099,"low":8121.219,"close":8123.033,"volume":0.00019799999427050352},{"timestamp":1742403900000,"open":8123.533,"high":8130.719,"low":8123.533,"close":8130.719,"volume":0.00003600000127335079},{"timestamp":1742403960000,"open":8131.064,"high":8132.219,"low":8123.719,"close":8124.126,"volume":0.00009000000136438757},{"timestamp":1742404020000,"open":8125.099,"high":8140.188,"low":8125.099,"close":8140.188,"volume":0.00008099999831756577},{"timestamp":1742404080000,"open":8140.564,"high":8140.564,"low":8130.188,"close":8130.188,"volume":0.00005400000009103678},{"timestamp":1742404140000,"open":8131.188,"high":8132.657,"low":8130.157,"close":8130.564,"volume":0.00005400000009103678},{"timestamp":1742404200000,"open":8129.688,"high":8130.688,"low":8128.719,"close":8130.688,"volume":0.00002700000004551839},{"timestamp":1742404260000,"open":8131.095,"high":8132.564,"low":8131.064,"close":8131.626,"volume":0.00008099999831756577},{"timestamp":1742404320000,"open":8131.157,"high":8134.064,"low":8128.595,"close":8130.033,"volume":0.00009000000136438757},{"timestamp":1742404380000,"open":8129.188,"high":8129.188,"low":8121.533,"close":8122.064,"volume":0.00010800000018207356},{"timestamp":1742404440000,"open":8122.719,"high":8123.626,"low":8122.126,"close":8123.599,"volume":0.0002519999979995191},{"timestamp":1742404500000,"open":8123.657,"high":8123.657,"low":8122.657,"close":8123.095,"volume":0.00010800000018207356},{"timestamp":1742404560000,"open":8123.657,"high":8124.033,"low":8123.099,"close":8124.033,"volume":0.00009899999713525176},{"timestamp":1742404620000,"open":8123.095,"high":8131.188,"low":8122.564,"close":8131.188,"volume":0.000045000000682193786},{"timestamp":1742404680000,"open":8132.099,"high":8142.533,"low":8132.095,"close":8142.533,"volume":0.00009899999713525176},{"timestamp":1742404740000,"open":8143.599,"high":8162.099,"low":8143.599,"close":8162.099,"volume":0.00017100000695791095},{"timestamp":1742404800000,"open":8154.533,"high":8154.533,"low":8146.626,"close":8148.157,"volume":0.00008099999831756577},{"timestamp":1742404860000,"open":8149.064,"high":8150.657,"low":8131.719,"close":8133.157,"volume":0.00007200000254670158},{"timestamp":1742404920000,"open":8133.595,"high":8133.595,"low":8107.657,"close":8109.533,"volume":0.00005400000009103678},{"timestamp":1742404980000,"open":8108.626,"high":8115.657,"low":8101.188,"close":8115.595,"volume":0.00012599999899975955},{"timestamp":1742405040000,"open":8114.564,"high":8115.126,"low":8101.595,"close":8101.595,"volume":0.00013499999477062374},{"timestamp":1742405100000,"open":8100.564,"high":8100.688,"low":8098.064,"close":8098.688,"volume":0.000045000000682193786},{"timestamp":1742405160000,"open":8101.095,"high":8110.157,"low":8100.126,"close":8105.126,"volume":0.00015300000086426735},{"timestamp":1742405220000,"open":8105.626,"high":8106.099,"low":8096.626,"close":8102.033,"volume":0.00012599999899975955},{"timestamp":1742405280000,"open":8099.126,"high":8108.099,"low":8099.126,"close":8100.219,"volume":0.00011700000322889537},{"timestamp":1742405340000,"open":8100.099,"high":8117.099,"low":8097.595,"close":8101.688,"volume":0.00018000000272877514}]