[{"timestamp":1742371200000,"open":7375.837,"high":7375.837,"low":7375.837,"close":7375.837,"volume":0.017999999225139618},{"timestamp":1742371380000,"open":7369.806,"high":7369.806,"low":7363.837,"close":7365.744,"volume":0.05400000140070915},{"timestamp":1742371440000,"open":7349.744,"high":7351.806,"low":7343.775,"close":7345.775,"volume":0.15299999713897705},{"timestamp":1742371500000,"open":7343.837,"high":7349.806,"low":7341.682,"close":7347.999,"volume":0.1889999955892563},{"timestamp":1742371560000,"open":7347.999,"high":7355.899,"low":7347.899,"close":7353.806,"volume":0.16200000047683716},{"timestamp":1742371620000,"open":7355.744,"high":7355.806,"low":7353.775,"close":7353.837,"volume":0.08100000023841858},{"timestamp":1742371680000,"open":7353.744,"high":7355.999,"low":7345.999,"close":7347.806,"volume":0.4230000078678131},{"timestamp":1742371740000,"open":7349.682,"high":7355.999,"low":7347.899,"close":7353.999,"volume":0.1979999989271164},{"timestamp":1742371800000,"open":7355.868,"high":7355.899,"low":7349.868,"close":7349.868,"volume":0.18000000715255737},{"timestamp":1742371860000,"open":7351.682,"high":7351.999,"low":7349.713,"close":7349.899,"volume":0.26100000739097595},{"timestamp":1742371920000,"open":7351.713,"high":7351.868,"low":7345.868,"close":7345.868,"volume":0.3330000042915344},{"timestamp":1742371980000,"open":7347.899,"high":7349.868,"low":7345.775,"close":7349.806,"volume":0.24300000071525574},{"timestamp":1742372100000,"open":7343.806,"high":7345.837,"low":7341.713,"close":7341.868,"volume":0.12600000202655792},{"timestamp":1742372160000,"open":7343.999,"high":7345.868,"low":7341.806,"close":7345.868,"volume":0.3149999976158142},{"timestamp":1742372220000,"open":7343.682,"high":7345.899,"low":7343.682,"close":7345.713,"volume":0.1080000028014183},{"timestamp":1742372280000,"open":7351.775,"high":7353.868,"low":7351.775,"close":7353.868,"volume":0.035999998450279236},{"timestamp":1742372340000,"open":7351.682,"high":7355.999,"low":7351.682,"close":7355.899,"volume":0.16200000047683716},{"timestamp":1742372460000,"open":7357.837,"high":7361.999,"low":7357.775,"close":7359.899,"volume":0.26100000739097595},{"timestamp":1742372520000,"open":7361.682,"high":7365.837,"low":7359.682,"close":7361.806,"volume":0.4230000078678131},{"timestamp":1742372580000,"open":7361.868,"high":7363.837,"low":7359.682,"close":7361.713,"volume":0.3149999976158142},{"timestamp":1742372640000,"open":7359.775,"high":7361.868,"low":7359.713,"close":7359.837,"volume":0.1979999989271164},{"timestamp":1742372700000,"open":7361.713,"high":7361.868,"low":7359.806,"close":7361.837,"volume":0.0989999994635582},{"timestamp":1742372760000,"open":7359.713,"high":7373.837,"low":7359.713,"close":7371.775,"volume":0.18000000715255737},{"timestamp":1742372820000,"open":7371.999,"high":7373.713,"low":7363.713,"close":7365.837,"volume":0.4320000112056732},{"timestamp":1742372880000,"open":7373.999,"high":7373.999,"low":7371.744,"close":7371.744,"volume":0.035999998450279236},{"timestamp":1742372940000,"open":7371.868,"high":7373.899,"low":7369.744,"close":7371.899,"volume":0.2070000022649765},{"timestamp":1742373000000,"open":7373.682,"high":7375.999,"low":7371.868,"close":7375.682,"volume":0.3240000009536743},{"timestamp":1742373060000,"open":7373.837,"high":7377.899,"low":7367.713,"close":7369.837,"volume":0.593999981880188},{"timestamp":1742373120000,"open":7369.868,"high":7375.775,"low":7369.713,"close":7375.713,"volume":0.27000001072883606},{"timestamp":1742373180000,"open":7373.837,"high":7375.899,"low":7373.744,"close":7375.775,"volume":0.34200000762939453},{"timestamp":1742373240000,"open":7373.744,"high":7387.999,"low":7373.744,"close":7385.775,"volume":0.4320000112056732},{"timestamp":1742373300000,"open":7387.682,"high":7389.868,"low":7383.713,"close":7389.806,"volume":0.4410000145435333},{"timestamp":1742373360000,"open":7387.868,"high":7389.806,"low":7387.713,"close":7389.744,"volume":0.07199999690055847},{"timestamp":1742373420000,"open":7387.899,"high":7389.999,"low":7385.713,"close":7387.899,"volume":0.4320000112056732},{"timestamp":1742373480000,"open":7385.744,"high":7387.999,"low":7381.775,"close":7381.775,"volume":0.16200000047683716},{"timestamp":1742373540000,"open":7383.999,"high":7385.744,"low":7379.713,"close":7381.806,"volume":0.22499999403953552},{"timestamp":1742373600000,"open":7383.899,"high":7383.999,"low":7381.713,"close":7383.999,"volume":0.1889999955892563},{"timestamp":1742373660000,"open":7381.899,"high":7383.868,"low":7373.713,"close":7375.868,"volume":0.26100000739097595},{"timestamp":1742373720000,"open":7377.837,"high":7377.868,"low":7373.682,"close":7373.806,"volume":0.24300000071525574},{"timestamp":1742373780000,"open":7375.713,"high":7375.837,"low":7365.682,"close":7365.775,"volume":0.13500000536441803},{"timestamp":1742373840000,"open":7367.868,"high":7369.868,"low":7365.837,"close":7367.713,"volume":0.1979999989271164},{"timestamp":1742373900000,"open":7369.837,"high":7369.837,"low":7365.713,"close":7367.806,"volume":0.34200000762939453},{"timestamp":1742373960000,"open":7365.744,"high":7373.999,"low":7365.744,"close":7371.744,"volume":0.4410000145435333},{"timestamp":1742374020000,"open":7373.775,"high":7373.837,"low":7365.775,"close":7367.837,"volume":0.14399999380111694},{"timestamp":1742374080000,"open":7367.775,"high":7371.999,"low":7367.775,"close":7371.868,"volume":0.16200000047683716},{"timestamp":1742374140000,"open":7369.837,"high":7371.999,"low":7365.837,"close":7369.744,"volume":0.25200000405311584},{"timestamp":1742374200000,"open":7367.999,"high":7369.837,"low":7365.775,"close":7365.775,"volume":0.12600000202655792},{"timestamp":1742374260000,"open":7367.775,"high":7367.775,"low":7365.806,"close":7367.744,"volume":0.09000000357627869},{"timestamp":1742374320000,"open":7365.806,"high":7365.806,"low":7353.744,"close":7357.837,"volume":0.36899998784065247},{"timestamp":1742374380000,"open":7355.868,"high":7357.868,"low":7355.744,"close":7355.744,"volume":0.0989999994635582},{"timestamp":1742374440000,"open":7357.682,"high":7363.999,"low":7355.744,"close":7363.713,"volume":0.7649999856948853},{"timestamp":1742374500000,"open":7361.868,"high":7367.837,"low":7361.682,"close":7361.899,"volume":0.5040000081062317},{"timestamp":1742374560000,"open":7363.899,"high":7363.999,"low":7361.682,"close":7363.999,"volume":0.5490000247955322},{"timestamp":1742374620000,"open":7361.713,"high":7363.837,"low":7359.713,"close":7359.713,"volume":0.23399999737739563},{"timestamp":1742374680000,"open":7361.837,"high":7361.999,"low":7357.775,"close":7357.837,"volume":0.296999990940094},{"timestamp":1742374740000,"open":7359.682,"high":7359.837,"low":7357.806,"close":7357.899,"volume":0.07199999690055847},{"timestamp":1742374800000,"open":7355.899,"high":7355.899,"low":7347.868,"close":7353.775,"volume":0.47699999809265137},{"timestamp":1742374860000,"open":7351.999,"high":7353.999,"low":7343.682,"close":7345.837,"volume":0.5400000214576721},{"timestamp":1742374920000,"open":7345.775,"high":7351.775,"low":7343.744,"close":7349.868,"volume":0.4230000078678131},{"timestamp":1742374980000,"open":7345.868,"high":7349.999,"low":7345.868,"close":7347.837,"volume":0.16200000047683716},{"timestamp":1742375040000,"open":7349.682,"high":7349.775,"low":7347.713,"close":7349.775,"volume":0.09000000357627869},{"timestamp":1742375100000,"open":7347.999,"high":7355.744,"low":7347.682,"close":7355.744,"volume":0.3240000009536743},{"timestamp":1742375160000,"open":7353.806,"high":7357.999,"low":7351.682,"close":7353.806,"volume":0.5220000147819519},{"timestamp":1742375220000,"open":7357.682,"high":7357.868,"low":7351.682,"close":7357.868,"volume":0.414000004529953},{"timestamp":1742375280000,"open":7355.744,"high":7357.899,"low":7355.682,"close":7357.713,"volume":0.23399999737739563},{"timestamp":1742375340000,"open":7355.868,"high":7367.682,"low":7355.868,"close":7363.713,"volume":0.414000004529953},{"timestamp":1742375400000,"open":7365.744,"high":7365.744,"low":7363.682,"close":7363.682,"volume":0.07199999690055847},{"timestamp":1742375460000,"open":7365.806,"high":7365.806,"low":7359.899,"close":7361.868,"volume":0.18000000715255737},{"timestamp":1742375520000,"open":7361.713,"high":7369.868,"low":7359.744,"close":7367.744,"volume":0.3959999978542328},{"timestamp":1742375580000,"open":7369.744,"high":7369.744,"low":7363.682,"close":7365.837,"volume":0.18000000715255737},{"timestamp":1742375640000,"open":7365.868,"high":7365.868,"low":7365.868,"close":7365.868,"volume":0.035999998450279236},{"timestamp":1742375760000,"open":7375.837,"high":7375.837,"low":7363.744,"close":7365.837,"volume":0.18000000715255737},{"timestamp":1742375820000,"open":7365.682,"high":7369.999,"low":7365.682,"close":7369.744,"volume":0.22499999403953552},{"timestamp":1742375880000,"open":7367.899,"high":7371.744,"low":7367.682,"close":7367.713,"volume":0.6119999885559082},{"timestamp":1742375940000,"open":7369.837,"high":7369.899,"low":7367.806,"close":7367.837,"volume":0.13500000536441803},{"timestamp":1742376000000,"open":7369.806,"high":7381.775,"low":7367.713,"close":7373.999,"volume":0.34200000762939453},{"timestamp":1742376060000,"open":7369.999,"high":7371.999,"low":7369.744,"close":7369.899,"volume":0.1979999989271164},{"timestamp":1742376120000,"open":7369.806,"high":7373.744,"low":7369.806,"close":7371.806,"volume":0.12600000202655792},{"timestamp":1742376180000,"open":7373.806,"high":7373.999,"low":7371.682,"close":7371.868,"volume":0.16200000047683716},{"timestamp":1742376240000,"open":7373.713,"high":7373.713,"low":7369.713,"close":7371.837,"volume":0.36000001430511475},{"timestamp":1742376300000,"open":7369.775,"high":7373.806,"low":7369.775,"close":7371.837,"volume":0.12600000202655792},{"timestamp":1742376360000,"open":7373.999,"high":7375.868,"low":7373.744,"close":7373.899,"volume":0.17100000381469727},{"timestamp":1742376420000,"open":7375.999,"high":7375.999,"low":7373.744,"close":7375.806,"volume":0.06300000101327896},{"timestamp":1742376480000,"open":7373.806,"high":7377.837,"low":7373.775,"close":7375.837,"volume":0.23399999737739563},{"timestamp":1742376540000,"open":7377.868,"high":7381.999,"low":7375.744,"close":7381.999,"volume":0.25200000405311584},{"timestamp":1742376600000,"open":7381.837,"high":7381.899,"low":7379.868,"close":7379.899,"volume":0.13500000536441803},{"timestamp":1742376660000,"open":7381.899,"high":7383.999,"low":7379.744,"close":7379.837,"volume":0.14399999380111694},{"timestamp":1742376720000,"open":7381.899,"high":7385.999,"low":7379.713,"close":7383.868,"volume":0.25200000405311584},{"timestamp":1742376780000,"open":7381.713,"high":7385.899,"low":7381.713,"close":7383.837,"volume":0.16200000047683716},{"timestamp":1742376840000,"open":7381.713,"high":7387.999,"low":7381.713,"close":7381.899,"volume":0.35100001096725464},{"timestamp":1742376900000,"open":7383.806,"high":7383.806,"low":7383.806,"close":7383.806,"volume":0.017999999225139618},{"timestamp":1742376960000,"open":7383.899,"high":7383.899,"low":7377.682,"close":7379.806,"volume":0.18000000715255737},{"timestamp":1742377020000,"open":7375.775,"high":7377.775,"low":7375.744,"close":7375.744,"volume":0.14399999380111694},{"timestamp":1742377080000,"open":7375.868,"high":7381.837,"low":7375.868,"close":7379.806,"volume":0.12600000202655792},{"timestamp":1742377140000,"open":7383.806,"high":7383.837,"low":7381.999,"close":7383.837,"volume":0.05400000140070915},{"timestamp":1742377200000,"open":7381.806,"high":7385.837,"low":7379.682,"close":7381.899,"volume":0.5490000247955322},{"timestamp":1742377260000,"open":7381.806,"high":7383.899,"low":7379.682,"close":7381.682,"volume":0.7289999723434448},{"timestamp":1742377320000,"open":7381.868,"high":7383.837,"low":7379.837,"close":7381.775,"volume":0.14399999380111694},{"timestamp":1742377380000,"open":7383.868,"high":7383.868,"low":7381.775,"close":7381.899,"volume":0.07199999690055847},{"timestamp":1742377440000,"open":7383.999,"high":7387.744,"low":7381.868,"close":7385.899,"volume":0.4320000112056732},{"timestamp":1742377500000,"open":7383.806,"high":7385.999,"low":7381.713,"close":7381.806,"volume":0.5580000281333923},{"timestamp":1742377560000,"open":7381.713,"high":7385.999,"low":7381.682,"close":7381.682,"volume":0.296999990940094},{"timestamp":1742377620000,"open":7383.806,"high":7383.999,"low":7381.775,"close":7381.837,"volume":0.15299999713897705},{"timestamp":1742377680000,"open":7383.837,"high":7385.713,"low":7381.744,"close":7383.999,"volume":0.14399999380111694},{"timestamp":1742377740000,"open":7385.837,"high":7385.868,"low":7383.682,"close":7383.682,"volume":0.09000000357627869},{"timestamp":1742377800000,"open":7383.837,"high":7383.999,"low":7381.806,"close":7383.999,"volume":0.17100000381469727},{"timestamp":1742377860000,"open":7381.868,"high":7383.999,"low":7381.682,"close":7383.744,"volume":0.1889999955892563},{"timestamp":1742377920000,"open":7381.806,"high":7385.999,"low":7381.682,"close":7385.999,"volume":0.23399999737739563},{"timestamp":1742377980000,"open":7385.999,"high":7385.999,"low":7379.837,"close":7379.837,"volume":0.5580000281333923},{"timestamp":1742378040000,"open":7381.899,"high":7381.899,"low":7379.899,"close":7381.682,"volume":0.09000000357627869},{"timestamp":1742378100000,"open":7379.999,"high":7383.899,"low":7379.999,"close":7383.868,"volume":0.11699999868869781},{"timestamp":1742378160000,"open":7381.682,"high":7383.899,"low":7373.837,"close":7373.868,"volume":0.1979999989271164},{"timestamp":1742378220000,"open":7375.837,"high":7375.837,"low":7367.713,"close":7367.837,"volume":0.3059999942779541},{"timestamp":1742378280000,"open":7369.868,"high":7373.744,"low":7367.868,"close":7371.999,"volume":0.14399999380111694},{"timestamp":1742378340000,"open":7373.999,"high":7375.999,"low":7371.837,"close":7375.713,"volume":0.14399999380111694},{"timestamp":1742378400000,"open":7373.899,"high":7373.899,"low":7373.837,"close":7373.837,"volume":0.05400000140070915},{"timestamp":1742378460000,"open":7377.868,"high":7379.999,"low":7375.837,"close":7377.999,"volume":0.16200000047683716},{"timestamp":1742378520000,"open":7379.868,"high":7383.899,"low":7379.806,"close":7381.999,"volume":0.1080000028014183},{"timestamp":1742378580000,"open":7381.806,"high":7385.837,"low":7381.806,"close":7385.837,"volume":0.09000000357627869},{"timestamp":1742378640000,"open":7385.868,"high":7387.775,"low":7385.744,"close":7387.744,"volume":0.09000000357627869},{"timestamp":1742378700000,"open":7385.682,"high":7391.713,"low":7383.744,"close":7387.682,"volume":0.27000001072883606},{"timestamp":1742378760000,"open":7389.868,"high":7389.868,"low":7383.713,"close":7387.744,"volume":0.5220000147819519},{"timestamp":1742378820000,"open":7385.806,"high":7387.999,"low":7385.744,"close":7387.837,"volume":0.44999998807907104},{"timestamp":1742378880000,"open":7387.999,"high":7387.999,"low":7385.713,"close":7387.713,"volume":0.296999990940094},{"timestamp":1742378940000,"open":7385.868,"high":7387.899,"low":7383.806,"close":7383.806,"volume":0.2070000022649765},{"timestamp":1742379000000,"open":7385.775,"high":7387.899,"low":7383.713,"close":7385.806,"volume":0.34200000762939453},{"timestamp":1742379060000,"open":7387.899,"high":7387.899,"low":7385.806,"close":7385.806,"volume":0.12600000202655792},{"timestamp":1742379120000,"open":7383.744,"high":7387.744,"low":7381.868,"close":7385.868,"volume":0.5400000214576721},{"timestamp":1742379180000,"open":7387.806,"high":7387.999,"low":7383.775,"close":7385.713,"volume":0.4950000047683716},{"timestamp":1742379240000,"open":7387.899,"high":7389.999,"low":7385.713,"close":7387.868,"volume":0.3959999978542328},{"timestamp":1742379300000,"open":7385.999,"high":7389.899,"low":7385.868,"close":7387.899,"volume":0.3869999945163727},{"timestamp":1742379360000,"open":7389.868,"high":7389.899,"low":7379.775,"close":7379.837,"volume":0.3959999978542328},{"timestamp":1742379420000,"open":7381.868,"high":7381.868,"low":7373.837,"close":7377.682,"volume":0.5400000214576721},{"timestamp":1742379480000,"open":7379.868,"high":7379.868,"low":7371.713,"close":7371.713,"volume":0.12600000202655792},{"timestamp":1742379540000,"open":7373.806,"high":7373.806,"low":7367.837,"close":7367.837,"volume":0.23399999737739563},{"timestamp":1742379600000,"open":7369.837,"high":7369.999,"low":7367.713,"close":7369.999,"volume":0.1080000028014183},{"timestamp":1742379660000,"open":7367.899,"high":7367.899,"low":7367.899,"close":7367.899,"volume":0.017999999225139618},{"timestamp":1742379720000,"open":7369.999,"high":7369.999,"low":7365.713,"close":7369.806,"volume":0.22499999403953552},{"timestamp":1742379780000,"open":7367.837,"high":7375.999,"low":7365.806,"close":7375.868,"volume":0.3240000009536743},{"timestamp":1742379840000,"open":7373.868,"high":7375.682,"low":7367.999,"close":7373.837,"volume":0.27000001072883606},{"timestamp":1742379900000,"open":7375.681,"high":7375.999,"low":7369.806,"close":7369.806,"volume":0.26100000739097595},{"timestamp":1742379960000,"open":7371.775,"high":7377.868,"low":7369.744,"close":7371.999,"volume":0.4860000014305115},{"timestamp":1742380020000,"open":7373.999,"high":7377.999,"low":7371.713,"close":7377.999,"volume":0.23399999737739563},{"timestamp":1742380080000,"open":7375.837,"high":7377.806,"low":7375.775,"close":7375.775,"volume":0.09000000357627869},{"timestamp":1742380140000,"open":7377.744,"high":7377.999,"low":7375.775,"close":7377.899,"volume":0.16200000047683716},{"timestamp":1742380200000,"open":7375.999,"high":7377.999,"low":7363.682,"close":7363.682,"volume":0.34200000762939453},{"timestamp":1742380260000,"open":7365.999,"high":7367.899,"low":7363.744,"close":7367.713,"volume":0.1080000028014183},{"timestamp":1742380320000,"open":7369.713,"high":7369.713,"low":7361.713,"close":7361.837,"volume":0.414000004529953},{"timestamp":1742380380000,"open":7363.837,"high":7363.899,"low":7357.713,"close":7359.868,"volume":0.3240000009536743},{"timestamp":1742380440000,"open":7357.999,"high":7357.999,"low":7351.713,"close":7357.868,"volume":0.593999981880188},{"timestamp":1742380500000,"open":7355.744,"high":7359.999,"low":7353.899,"close":7357.868,"volume":0.593999981880188},{"timestamp":1742380560000,"open":7355.868,"high":7357.899,"low":7353.775,"close":7355.775,"volume":0.3059999942779541},{"timestamp":1742380620000,"open":7353.868,"high":7355.999,"low":7353.775,"close":7353.999,"volume":0.16200000047683716},{"timestamp":1742380680000,"open":7355.868,"high":7355.868,"low":7351.713,"close":7351.713,"volume":0.16200000047683716},{"timestamp":1742380740000,"open":7353.837,"high":7355.999,"low":7347.713,"close":7349.713,"volume":0.4950000047683716},{"timestamp":1742380800000,"open":7351.868,"high":7359.999,"low":7349.744,"close":7359.999,"volume":0.3240000009536743},{"timestamp":1742380860000,"open":7357.775,"high":7363.899,"low":7357.744,"close":7359.744,"volume":0.44999998807907104},{"timestamp":1742380920000,"open":7357.806,"high":7361.899,"low":7357.806,"close":7361.899,"volume":0.2070000022649765},{"timestamp":1742380980000,"open":7359.837,"high":7361.899,"low":7357.744,"close":7361.744,"volume":0.26100000739097595},{"timestamp":1742381040000,"open":7359.806,"high":7365.999,"low":7359.713,"close":7359.713,"volume":0.36000001430511475},{"timestamp":1742381100000,"open":7361.713,"high":7363.999,"low":7359.837,"close":7361.999,"volume":0.14399999380111694},{"timestamp":1742381160000,"open":7361.806,"high":7361.999,"low":7357.682,"close":7357.682,"volume":0.24300000071525574},{"timestamp":1742381220000,"open":7359.999,"high":7363.868,"low":7357.744,"close":7361.682,"volume":0.27000001072883606},{"timestamp":1742381280000,"open":7363.713,"high":7363.999,"low":7361.713,"close":7361.775,"volume":0.36000001430511475},{"timestamp":1742381340000,"open":7363.806,"high":7365.837,"low":7357.806,"close":7361.806,"volume":0.2879999876022339},{"timestamp":1742381400000,"open":7363.999,"high":7363.999,"low":7361.999,"close":7363.775,"volume":0.0989999994635582},{"timestamp":1742381460000,"open":7361.744,"high":7367.837,"low":7361.744,"close":7363.837,"volume":0.13500000536441803},{"timestamp":1742381520000,"open":7367.775,"high":7367.899,"low":7363.744,"close":7365.999,"volume":0.296999990940094},{"timestamp":1742381580000,"open":7363.775,"high":7367.999,"low":7363.713,"close":7363.713,"volume":0.414000004529953},{"timestamp":1742381640000,"open":7365.713,"high":7367.713,"low":7363.682,"close":7365.682,"volume":0.27000001072883606},{"timestamp":1742381700000,"open":7363.868,"high":7363.899,"low":7361.682,"close":7363.775,"volume":0.3059999942779541},{"timestamp":1742381760000,"open":7361.775,"high":7363.837,"low":7361.713,"close":7361.837,"volume":0.23399999737739563},{"timestamp":1742381820000,"open":7363.713,"high":7363.713,"low":7357.868,"close":7359.868,"volume":0.25200000405311584},{"timestamp":1742381880000,"open":7361.837,"high":7363.899,"low":7359.868,"close":7361.775,"volume":0.25200000405311584},{"timestamp":1742381940000,"open":7363.744,"high":7365.999,"low":7361.744,"close":7363.806,"volume":0.16200000047683716},{"timestamp":1742382000000,"open":7361.999,"high":7365.999,"low":7361.999,"close":7365.999,"volume":0.05400000140070915},{"timestamp":1742382060000,"open":7363.744,"high":7367.837,"low":7357.713,"close":7363.682,"volume":0.5759999752044678},{"timestamp":1742382120000,"open":7361.837,"high":7363.775,"low":7361.837,"close":7363.775,"volume":0.05400000140070915},{"timestamp":1742382180000,"open":7361.868,"high":7363.837,"low":7361.868,"close":7363.837,"volume":0.035999998450279236},{"timestamp":1742382240000,"open":7365.682,"high":7365.837,"low":7353.744,"close":7353.868,"volume":0.3149999976158142},{"timestamp":1742382300000,"open":7355.999,"high":7355.999,"low":7347.868,"close":7351.999,"volume":0.5130000114440918},{"timestamp":1742382360000,"open":7349.868,"high":7353.999,"low":7349.775,"close":7351.999,"volume":0.4050000011920929},{"timestamp":1742382420000,"open":7351.999,"high":7355.999,"low":7349.999,"close":7353.806,"volume":0.3779999911785126},{"timestamp":1742382480000,"open":7351.837,"high":7353.999,"low":7347.682,"close":7347.682,"volume":0.3240000009536743},{"timestamp":1742382540000,"open":7349.713,"high":7349.899,"low":7341.806,"close":7343.806,"volume":0.46799999475479126},{"timestamp":1742382600000,"open":7341.744,"high":7345.868,"low":7341.744,"close":7345.837,"volume":0.36000001430511475},{"timestamp":1742382660000,"open":7343.775,"high":7347.899,"low":7341.713,"close":7347.775,"volume":0.35100001096725464},{"timestamp":1742382720000,"open":7345.682,"high":7347.999,"low":7345.682,"close":7347.837,"volume":0.1080000028014183},{"timestamp":1742382780000,"open":7345.713,"high":7355.999,"low":7345.713,"close":7355.999,"volume":0.46799999475479126},{"timestamp":1742382840000,"open":7353.999,"high":7359.775,"low":7353.682,"close":7353.868,"volume":0.23399999737739563},{"timestamp":1742382900000,"open":7355.713,"high":7357.837,"low":7353.744,"close":7355.713,"volume":0.2160000056028366},{"timestamp":1742382960000,"open":7353.806,"high":7357.868,"low":7353.806,"close":7353.868,"volume":0.3779999911785126},{"timestamp":1742383020000,"open":7355.682,"high":7357.744,"low":7351.744,"close":7353.744,"volume":0.34200000762939453},{"timestamp":1742383080000,"open":7351.999,"high":7355.899,"low":7351.744,"close":7353.899,"volume":0.22499999403953552},{"timestamp":1742383140000,"open":7355.682,"high":7361.999,"low":7355.682,"close":7359.999,"volume":0.4230000078678131},{"timestamp":1742383200000,"open":7357.775,"high":7361.999,"low":7357.775,"close":7359.744,"volume":0.23399999737739563},{"timestamp":1742383260000,"open":7359.775,"high":7359.775,"low":7349.682,"close":7351.837,"volume":0.22499999403953552},{"timestamp":1742383320000,"open":7349.899,"high":7353.999,"low":7349.713,"close":7353.868,"volume":0.3240000009536743},{"timestamp":1742383380000,"open":7351.775,"high":7351.775,"low":7349.806,"close":7351.682,"volume":0.1080000028014183},{"timestamp":1742383440000,"open":7349.837,"high":7351.868,"low":7347.775,"close":7347.775,"volume":0.14399999380111694},{"timestamp":1742383500000,"open":7349.999,"high":7351.868,"low":7347.775,"close":7347.806,"volume":0.3240000009536743},{"timestamp":1742383560000,"open":7349.682,"high":7349.837,"low":7345.682,"close":7347.806,"volume":0.25200000405311584},{"timestamp":1742383620000,"open":7345.837,"high":7347.999,"low":7345.837,"close":7347.899,"volume":0.1080000028014183},{"timestamp":1742383680000,"open":7345.744,"high":7347.999,"low":7345.744,"close":7347.999,"volume":0.15299999713897705},{"timestamp":1742383740000,"open":7345.868,"high":7347.899,"low":7343.744,"close":7345.999,"volume":0.3330000042915344},{"timestamp":1742383800000,"open":7343.837,"high":7345.899,"low":7343.806,"close":7345.868,"volume":0.07199999690055847},{"timestamp":1742383860000,"open":7343.744,"high":7347.899,"low":7343.682,"close":7345.868,"volume":0.2879999876022339},{"timestamp":1742383920000,"open":7347.837,"high":7347.899,"low":7345.682,"close":7345.682,"volume":0.25200000405311584},{"timestamp":1742383980000,"open":7347.775,"high":7347.868,"low":7345.713,"close":7347.775,"volume":0.16200000047683716},{"timestamp":1742384040000,"open":7345.744,"high":7345.999,"low":7343.744,"close":7343.899,"volume":0.27000001072883606},{"timestamp":1742384100000,"open":7345.999,"high":7345.999,"low":7341.806,"close":7341.806,"volume":0.3240000009536743},{"timestamp":1742384160000,"open":7343.713,"high":7347.899,"low":7341.806,"close":7345.775,"volume":0.46799999475479126},{"timestamp":1742384220000,"open":7347.899,"high":7349.837,"low":7345.682,"close":7347.868,"volume":0.15299999713897705},{"timestamp":1742384280000,"open":7345.868,"high":7349.999,"low":7343.775,"close":7345.682,"volume":0.4050000011920929},{"timestamp":1742384340000,"open":7343.837,"high":7347.868,"low":7343.837,"close":7347.806,"volume":0.5400000214576721},{"timestamp":1742384400000,"open":7345.999,"high":7349.744,"low":7345.775,"close":7347.713,"volume":0.22499999403953552},{"timestamp":1742384460000,"open":7349.682,"high":7349.868,"low":7347.713,"close":7347.999,"volume":0.18000000715255737},{"timestamp":1742384520000,"open":7349.837,"high":7353.713,"low":7347.682,"close":7353.713,"volume":0.14399999380111694},{"timestamp":1742384580000,"open":7351.806,"high":7353.744,"low":7351.713,"close":7353.744,"volume":0.1080000028014183},{"timestamp":1742384640000,"open":7351.713,"high":7353.868,"low":7351.713,"close":7353.868,"volume":0.035999998450279236},{"timestamp":1742384700000,"open":7351.744,"high":7353.775,"low":7349.682,"close":7351.744,"volume":0.5130000114440918},{"timestamp":1742384760000,"open":7349.744,"high":7349.744,"low":7349.744,"close":7349.744,"volume":0.017999999225139618},{"timestamp":1742384820000,"open":7351.682,"high":7351.899,"low":7345.682,"close":7345.806,"volume":0.1979999989271164},{"timestamp":1742384880000,"open":7347.682,"high":7351.837,"low":7347.682,"close":7349.744,"volume":0.1080000028014183},{"timestamp":1742384940000,"open":7351.744,"high":7351.744,"low":7347.744,"close":7347.744,"volume":0.09000000357627869},{"timestamp":1742385000000,"open":7349.744,"high":7351.868,"low":7347.682,"close":7351.868,"volume":0.13500000536441803},{"timestamp":1742385060000,"open":7349.682,"high":7349.999,"low":7347.806,"close":7349.999,"volume":0.16200000047683716},{"timestamp":1742385120000,"open":7347.806,"high":7349.899,"low":7347.806,"close":7349.899,"volume":0.07199999690055847},{"timestamp":1742385180000,"open":7347.682,"high":7349.868,"low":7343.775,"close":7345.837,"volume":0.296999990940094},{"timestamp":1742385240000,"open":7343.837,"high":7345.999,"low":7343.713,"close":7345.682,"volume":0.18000000715255737},{"timestamp":1742385300000,"open":7343.775,"high":7345.999,"low":7343.682,"close":7345.899,"volume":0.2160000056028366},{"timestamp":1742385360000,"open":7345.744,"high":7345.744,"low":7335.899,"close":7335.899,"volume":0.7110000252723694},{"timestamp":1742385420000,"open":7337.806,"high":7345.999,"low":7335.999,"close":7343.899,"volume":0.46799999475479126},{"timestamp":1742385480000,"open":7345.744,"high":7345.999,"low":7343.682,"close":7345.744,"volume":0.47699999809265137},{"timestamp":1742385540000,"open":7343.899,"high":7347.868,"low":7343.682,"close":7343.713,"volume":0.414000004529953},{"timestamp":1742385600000,"open":7345.899,"high":7347.999,"low":7343.682,"close":7345.775,"volume":0.36000001430511475},{"timestamp":1742385660000,"open":7347.775,"high":7347.775,"low":7343.682,"close":7343.868,"volume":0.27000001072883606},{"timestamp":1742385720000,"open":7345.775,"high":7345.899,"low":7339.713,"close":7341.868,"volume":0.3869999945163727},{"timestamp":1742385780000,"open":7341.775,"high":7343.837,"low":7341.682,"close":7341.744,"volume":0.2160000056028366},{"timestamp":1742385840000,"open":7343.775,"high":7343.775,"low":7339.682,"close":7343.713,"volume":0.16200000047683716},{"timestamp":1742385900000,"open":7341.713,"high":7343.837,"low":7341.713,"close":7343.744,"volume":0.1080000028014183},{"timestamp":1742385960000,"open":7341.837,"high":7347.999,"low":7341.837,"close":7345.775,"volume":0.27000001072883606},{"timestamp":1742386020000,"open":7347.868,"high":7347.868,"low":7343.744,"close":7343.806,"volume":0.12600000202655792},{"timestamp":1742386080000,"open":7345.775,"high":7347.899,"low":7343.744,"close":7345.775,"volume":0.414000004529953},{"timestamp":1742386140000,"open":7343.999,"high":7345.899,"low":7343.744,"close":7345.899,"volume":0.09000000357627869},{"timestamp":1742386200000,"open":7347.837,"high":7351.899,"low":7345.713,"close":7345.999,"volume":0.15299999713897705},{"timestamp":1742386260000,"open":7347.775,"high":7349.899,"low":7345.682,"close":7347.899,"volume":0.23399999737739563},{"timestamp":1742386320000,"open":7349.744,"high":7349.999,"low":7345.713,"close":7347.744,"volume":0.3869999945163727},{"timestamp":1742386380000,"open":7349.682,"high":7349.999,"low":7347.744,"close":7347.744,"volume":0.11699999868869781},{"timestamp":1742386440000,"open":7349.999,"high":7349.999,"low":7347.713,"close":7347.713,"volume":0.1889999955892563},{"timestamp":1742386500000,"open":7349.806,"high":7355.999,"low":7347.713,"close":7355.775,"volume":0.4410000145435333},{"timestamp":1742386560000,"open":7355.775,"high":7355.999,"low":7353.713,"close":7355.744,"volume":0.22499999403953552},{"timestamp":1742386620000,"open":7353.806,"high":7355.899,"low":7353.713,"close":7353.868,"volume":0.26100000739097595},{"timestamp":1742386680000,"open":7355.868,"high":7355.868,"low":7353.744,"close":7353.744,"volume":0.05400000140070915},{"timestamp":1742386740000,"open":7355.999,"high":7355.999,"low":7351.806,"close":7353.899,"volume":0.08100000023841858},{"timestamp":1742386800000,"open":7351.713,"high":7353.713,"low":7351.713,"close":7353.713,"volume":0.07199999690055847},{"timestamp":1742386860000,"open":7351.899,"high":7351.999,"low":7349.775,"close":7351.899,"volume":0.16200000047683716},{"timestamp":1742386920000,"open":7349.999,"high":7351.999,"low":7349.713,"close":7349.868,"volume":0.23399999737739563},{"timestamp":1742386980000,"open":7351.713,"high":7351.999,"low":7349.682,"close":7351.999,"volume":0.23399999737739563},{"timestamp":1742387040000,"open":7349.999,"high":7351.899,"low":7343.775,"close":7347.868,"volume":0.27000001072883606},{"timestamp":1742387100000,"open":7345.837,"high":7347.868,"low":7343.713,"close":7345.868,"volume":0.2160000056028366},{"timestamp":1742387160000,"open":7343.713,"high":7347.999,"low":7343.713,"close":7347.899,"volume":0.3869999945163727},{"timestamp":1742387220000,"open":7345.806,"high":7347.837,"low":7345.775,"close":7345.775,"volume":0.16200000047683716},{"timestamp":1742387280000,"open":7347.837,"high":7347.999,"low":7345.713,"close":7347.837,"volume":0.16200000047683716},{"timestamp":1742387340000,"open":7345.899,"high":7347.999,"low":7345.682,"close":7345.806,"volume":0.18000000715255737},{"timestamp":1742387400000,"open":7347.837,"high":7349.899,"low":7345.682,"close":7347.868,"volume":0.4320000112056732},{"timestamp":1742387460000,"open":7345.868,"high":7347.899,"low":7345.713,"close":7345.744,"volume":0.3779999911785126},{"timestamp":1742387520000,"open":7347.775,"high":7347.999,"low":7345.713,"close":7345.806,"volume":0.14399999380111694},{"timestamp":1742387580000,"open":7347.744,"high":7347.806,"low":7343.775,"close":7345.713,"volume":0.25200000405311584},{"timestamp":1742387640000,"open":7347.868,"high":7347.868,"low":7345.806,"close":7347.744,"volume":0.09000000357627869},{"timestamp":1742387700000,"open":7345.837,"high":7349.713,"low":7345.744,"close":7347.868,"volume":0.2160000056028366},{"timestamp":1742387760000,"open":7349.713,"high":7355.999,"low":7347.899,"close":7351.806,"volume":0.5040000081062317},{"timestamp":1742387820000,"open":7349.806,"high":7351.999,"low":7347.744,"close":7349.682,"volume":0.3240000009536743},{"timestamp":1742387880000,"open":7347.806,"high":7349.999,"low":7345.775,"close":7345.999,"volume":0.414000004529953},{"timestamp":1742387940000,"open":7347.744,"high":7347.837,"low":7341.682,"close":7345.713,"volume":0.3059999942779541},{"timestamp":1742388000000,"open":7343.806,"high":7347.837,"low":7343.713,"close":7345.744,"volume":0.2879999876022339},{"timestamp":1742388060000,"open":7345.837,"high":7349.899,"low":7343.744,"close":7347.837,"volume":0.2879999876022339},{"timestamp":1742388120000,"open":7345.837,"high":7349.999,"low":7345.837,"close":7349.899,"volume":0.22499999403953552},{"timestamp":1742388180000,"open":7347.899,"high":7349.868,"low":7345.899,"close":7347.713,"volume":0.3959999978542328},{"timestamp":1742388240000,"open":7349.682,"high":7357.868,"low":7347.775,"close":7355.775,"volume":0.47699999809265137},{"timestamp":1742388300000,"open":7353.837,"high":7353.999,"low":7351.713,"close":7353.744,"volume":0.25200000405311584},{"timestamp":1742388360000,"open":7351.806,"high":7355.837,"low":7351.775,"close":7355.775,"volume":0.3959999978542328},{"timestamp":1742388420000,"open":7353.682,"high":7357.868,"low":7353.682,"close":7355.868,"volume":0.5400000214576721},{"timestamp":1742388480000,"open":7353.806,"high":7359.837,"low":7353.775,"close":7357.899,"volume":0.6389999985694885},{"timestamp":1742388540000,"open":7355.868,"high":7371.999,"low":7355.868,"close":7367.899,"volume":0.6840000152587891},{"timestamp":1742388600000,"open":7365.999,"high":7371.868,"low":7365.837,"close":7371.806,"volume":0.3959999978542328},{"timestamp":1742388660000,"open":7369.713,"high":7373.999,"low":7369.682,"close":7373.999,"volume":0.5130000114440918},{"timestamp":1742388720000,"open":7371.899,"high":7373.899,"low":7369.682,"close":7369.713,"volume":0.3330000042915344},{"timestamp":1742388780000,"open":7371.682,"high":7371.837,"low":7369.744,"close":7371.837,"volume":0.16200000047683716},{"timestamp":1742388840000,"open":7369.713,"high":7371.744,"low":7367.682,"close":7369.744,"volume":0.23399999737739563},{"timestamp":1742388900000,"open":7367.837,"high":7369.999,"low":7365.744,"close":7367.868,"volume":0.23399999737739563},{"timestamp":1742388960000,"open":7367.775,"high":7367.999,"low":7363.682,"close":7365.775,"volume":0.26100000739097595},{"timestamp":1742389020000,"open":7363.868,"high":7365.868,"low":7361.806,"close":7363.868,"volume":0.23399999737739563},{"timestamp":1742389080000,"open":7365.713,"high":7367.999,"low":7363.682,"close":7367.999,"volume":0.3059999942779541},{"timestamp":1742389140000,"open":7365.744,"high":7367.999,"low":7363.744,"close":7363.744,"volume":0.26100000739097595},{"timestamp":1742389200000,"open":7363.899,"high":7367.806,"low":7361.682,"close":7365.806,"volume":0.5849999785423279},{"timestamp":1742389260000,"open":7363.682,"high":7367.837,"low":7363.682,"close":7367.713,"volume":0.22499999403953552},{"timestamp":1742389320000,"open":7365.713,"high":7373.999,"low":7365.713,"close":7373.682,"volume":0.3959999978542328},{"timestamp":1742389380000,"open":7371.713,"high":7373.999,"low":7369.899,"close":7371.682,"volume":0.3959999978542328},{"timestamp":1742389440000,"open":7369.837,"high":7373.999,"low":7369.682,"close":7369.806,"volume":0.4230000078678131},{"timestamp":1742389500000,"open":7371.744,"high":7371.999,"low":7369.682,"close":7369.682,"volume":0.1080000028014183},{"timestamp":1742389560000,"open":7371.837,"high":7371.999,"low":7369.806,"close":7369.806,"volume":0.15299999713897705},{"timestamp":1742389620000,"open":7371.868,"high":7371.868,"low":7365.744,"close":7367.744,"volume":0.2879999876022339},{"timestamp":1742389680000,"open":7365.899,"high":7367.899,"low":7363.806,"close":7363.806,"volume":0.1889999955892563},{"timestamp":1742389740000,"open":7365.899,"high":7367.713,"low":7363.713,"close":7365.682,"volume":0.27000001072883606},{"timestamp":1742389800000,"open":7363.682,"high":7377.999,"low":7363.682,"close":7375.868,"volume":0.16200000047683716},{"timestamp":1742389860000,"open":7373.775,"high":7375.713,"low":7369.868,"close":7373.868,"volume":0.296999990940094},{"timestamp":1742389920000,"open":7371.837,"high":7375.999,"low":7369.713,"close":7373.868,"volume":0.296999990940094},{"timestamp":1742389980000,"open":7375.682,"high":7375.682,"low":7369.713,"close":7373.682,"volume":0.4860000014305115},{"timestamp":1742390040000,"open":7371.713,"high":7375.899,"low":7369.713,"close":7373.682,"volume":0.3959999978542328},{"timestamp":1742390100000,"open":7375.899,"high":7375.899,"low":7371.682,"close":7371.682,"volume":0.1889999955892563},{"timestamp":1742390160000,"open":7373.837,"high":7375.837,"low":7365.713,"close":7365.713,"volume":0.44999998807907104},{"timestamp":1742390220000,"open":7367.868,"high":7375.999,"low":7365.744,"close":7375.999,"volume":0.36000001430511475},{"timestamp":1742390280000,"open":7373.682,"high":7379.806,"low":7373.682,"close":7379.713,"volume":0.3059999942779541},{"timestamp":1742390340000,"open":7377.682,"high":7379.713,"low":7373.775,"close":7375.744,"volume":0.36000001430511475},{"timestamp":1742390400000,"open":7373.744,"high":7385.899,"low":7373.744,"close":7381.713,"volume":0.414000004529953},{"timestamp":1742390460000,"open":7383.682,"high":7383.837,"low":7381.682,"close":7383.682,"volume":0.16200000047683716},{"timestamp":1742390520000,"open":7381.899,"high":7383.999,"low":7377.744,"close":7379.744,"volume":0.36899998784065247},{"timestamp":1742390580000,"open":7377.837,"high":7379.999,"low":7375.682,"close":7377.682,"volume":0.24300000071525574},{"timestamp":1742390640000,"open":7379.806,"high":7387.999,"low":7377.806,"close":7387.999,"volume":0.4320000112056732},{"timestamp":1742390700000,"open":7385.713,"high":7399.899,"low":7385.713,"close":7397.999,"volume":0.6930000185966492},{"timestamp":1742390760000,"open":7397.775,"high":7413.998,"low":7395.775,"close":7409.837,"volume":0.7379999756813049},{"timestamp":1742390820000,"open":7407.744,"high":7411.682,"low":7407.744,"close":7407.837,"volume":0.3149999976158142},{"timestamp":1742390880000,"open":7407.775,"high":7407.999,"low":7395.713,"close":7397.713,"volume":0.7200000286102295},{"timestamp":1742390940000,"open":7399.899,"high":7433.806,"low":7395.744,"close":7419.713,"volume":1.1160000562667847},{"timestamp":1742391000000,"open":7415.682,"high":7417.806,"low":7399.713,"close":7403.713,"volume":0.890999972820282},{"timestamp":1742391060000,"open":7401.806,"high":7411.899,"low":7399.868,"close":7405.868,"volume":0.7110000252723694},{"timestamp":1742391120000,"open":7407.899,"high":7407.899,"low":7399.682,"close":7405.837,"volume":0.6029999852180481},{"timestamp":1742391180000,"open":7403.899,"high":7413.868,"low":7399.837,"close":7409.837,"volume":0.44999998807907104},{"timestamp":1742391240000,"open":7411.744,"high":7431.806,"low":7405.744,"close":7423.713,"volume":1.1519999504089355},{"timestamp":1742391300000,"open":7423.999,"high":7433.806,"low":7421.775,"close":7427.899,"volume":0.7289999723434448},{"timestamp":1742391360000,"open":7429.868,"high":7443.999,"low":7429.713,"close":7439.899,"volume":0.9089999794960022},{"timestamp":1742391420000,"open":7441.682,"high":7447.999,"low":7439.744,"close":7447.744,"volume":1.0440000295639038},{"timestamp":1742391480000,"open":7445.682,"high":7451.868,"low":7441.713,"close":7449.806,"volume":1.0169999599456787},{"timestamp":1742391540000,"open":7447.999,"high":7455.899,"low":7447.713,"close":7453.837,"volume":0.972000002861023},{"timestamp":1742391600000,"open":7453.713,"high":7459.806,"low":7449.682,"close":7455.868,"volume":0.8550000190734863},{"timestamp":1742391660000,"open":7453.999,"high":7461.837,"low":7447.744,"close":7459.868,"volume":0.8460000157356262},{"timestamp":1742391720000,"open":7457.868,"high":7461.899,"low":7447.744,"close":7447.999,"volume":0.7110000252723694},{"timestamp":1742391780000,"open":7449.744,"high":7455.806,"low":7447.682,"close":7449.744,"volume":0.7200000286102295},{"timestamp":1742391840000,"open":7451.837,"high":7451.999,"low":7437.682,"close":7443.999,"volume":0.9900000095367432},{"timestamp":1742391900000,"open":7445.837,"high":7457.775,"low":7443.682,"close":7457.775,"volume":0.9449999928474426},{"timestamp":1742391960000,"open":7455.775,"high":7459.999,"low":7451.899,"close":7453.868,"volume":1.0889999866485596},{"timestamp":1742392020000,"open":7455.899,"high":7481.899,"low":7455.899,"close":7481.899,"volume":0.9539999961853027},{"timestamp":1742392080000,"open":7479.899,"high":7491.899,"low":7477.868,"close":7485.713,"volume":0.8190000057220459},{"timestamp":1742392140000,"open":7485.868,"high":7489.899,"low":7483.682,"close":7487.868,"volume":0.7739999890327454},{"timestamp":1742392200000,"open":7489.744,"high":7493.868,"low":7473.837,"close":7473.999,"volume":0.7739999890327454},{"timestamp":1742392260000,"open":7475.868,"high":7481.806,"low":7469.713,"close":7475.999,"volume":1.1699999570846558},{"timestamp":1742392320000,"open":7477.744,"high":7487.682,"low":7475.744,"close":7481.744,"volume":0.5580000281333923},{"timestamp":1742392380000,"open":7481.806,"high":7483.999,"low":7479.744,"close":7481.999,"volume":0.5669999718666077},{"timestamp":1742392440000,"open":7479.806,"high":7499.999,"low":7479.806,"close":7499.868,"volume":1.034999966621399},{"timestamp":1742392500000,"open":7499.775,"high":7499.775,"low":7493.713,"close":7495.744,"volume":0.593999981880188},{"timestamp":1742392560000,"open":7493.744,"high":7493.899,"low":7491.713,"close":7493.837,"volume":0.2070000022649765},{"timestamp":1742392620000,"open":7491.806,"high":7493.899,"low":7491.682,"close":7491.682,"volume":0.35100001096725464},{"timestamp":1742392680000,"open":7493.713,"high":7493.837,"low":7485.744,"close":7485.806,"volume":0.6209999918937683},{"timestamp":1742392740000,"open":7487.837,"high":7489.682,"low":7479.775,"close":7481.682,"volume":0.5669999718666077},{"timestamp":1742392800000,"open":7479.999,"high":7483.899,"low":7471.837,"close":7473.868,"volume":0.6209999918937683},{"timestamp":1742392860000,"open":7471.806,"high":7481.999,"low":7471.744,"close":7475.837,"volume":0.8820000290870667},{"timestamp":1742392920000,"open":7477.837,"high":7477.999,"low":7471.806,"close":7471.837,"volume":0.5490000247955322},{"timestamp":1742392980000,"open":7473.682,"high":7475.999,"low":7471.713,"close":7473.744,"volume":0.3959999978542328},{"timestamp":1742393040000,"open":7473.999,"high":7473.999,"low":7471.837,"close":7473.999,"volume":0.05400000140070915},{"timestamp":1742393100000,"open":7471.868,"high":7475.868,"low":7469.775,"close":7475.868,"volume":0.675000011920929},{"timestamp":1742393160000,"open":7473.775,"high":7475.868,"low":7471.713,"close":7473.868,"volume":0.4410000145435333},{"timestamp":1742393220000,"open":7471.775,"high":7499.837,"low":7471.744,"close":7497.713,"volume":0.9179999828338623},{"timestamp":1742393280000,"open":7499.999,"high":7499.999,"low":7491.713,"close":7495.682,"volume":0.7559999823570251},{"timestamp":1742393340000,"open":7493.999,"high":7509.999,"low":7493.806,"close":7507.999,"volume":0.9089999794960022},{"timestamp":1742393400000,"open":7509.682,"high":7511.899,"low":7501.682,"close":7503.682,"volume":0.5849999785423279},{"timestamp":1742393460000,"open":7503.744,"high":7503.999,"low":7501.682,"close":7503.999,"volume":0.14399999380111694},{"timestamp":1742393520000,"open":7503.806,"high":7507.999,"low":7497.744,"close":7499.775,"volume":0.5849999785423279},{"timestamp":1742393580000,"open":7499.868,"high":7499.899,"low":7493.682,"close":7497.868,"volume":0.5040000081062317},{"timestamp":1742393640000,"open":7499.806,"high":7499.806,"low":7491.682,"close":7493.837,"volume":0.5759999752044678},{"timestamp":1742393700000,"open":7491.899,"high":7495.837,"low":7491.682,"close":7493.744,"volume":0.7200000286102295},{"timestamp":1742393760000,"open":7495.682,"high":7497.868,"low":7493.744,"close":7497.744,"volume":0.45899999141693115},{"timestamp":1742393820000,"open":7495.868,"high":7499.899,"low":7495.682,"close":7497.806,"volume":0.5220000147819519},{"timestamp":1742393880000,"open":7501.744,"high":7507.837,"low":7501.682,"close":7501.837,"volume":0.5849999785423279},{"timestamp":1742393940000,"open":7503.837,"high":7507.999,"low":7501.744,"close":7503.744,"volume":0.5490000247955322},{"timestamp":1742394000000,"open":7505.806,"high":7505.806,"low":7499.682,"close":7499.682,"volume":0.6480000019073486},{"timestamp":1742394060000,"open":7501.999,"high":7501.999,"low":7489.682,"close":7495.837,"volume":0.6570000052452087},{"timestamp":1742394120000,"open":7497.899,"high":7503.999,"low":7497.744,"close":7501.744,"volume":0.6840000152587891},{"timestamp":1742394180000,"open":7503.775,"high":7509.837,"low":7499.999,"close":7505.806,"volume":0.8999999761581421},{"timestamp":1742394240000,"open":7507.868,"high":7507.868,"low":7503.744,"close":7505.837,"volume":0.593999981880188},{"timestamp":1742394300000,"open":7503.682,"high":7505.837,"low":7495.837,"close":7497.868,"volume":0.6389999985694885},{"timestamp":1742394360000,"open":7499.899,"high":7501.744,"low":7497.682,"close":7497.744,"volume":0.1979999989271164},{"timestamp":1742394420000,"open":7499.744,"high":7499.806,"low":7489.713,"close":7491.806,"volume":1.0889999866485596},{"timestamp":1742394480000,"open":7489.682,"high":7491.899,"low":7483.682,"close":7489.899,"volume":0.8550000190734863},{"timestamp":1742394540000,"open":7487.775,"high":7489.899,"low":7483.744,"close":7485.682,"volume":0.414000004529953},{"timestamp":1742394600000,"open":7483.868,"high":7491.999,"low":7483.682,"close":7483.682,"volume":0.414000004529953},{"timestamp":1742394660000,"open":7485.899,"high":7495.899,"low":7485.899,"close":7491.999,"volume":0.7829999923706055},{"timestamp":1742394720000,"open":7489.744,"high":7495.744,"low":7489.682,"close":7491.682,"volume":0.7020000219345093},{"timestamp":1742394780000,"open":7491.837,"high":7493.999,"low":7485.744,"close":7485.899,"volume":0.4230000078678131},{"timestamp":1742394840000,"open":7487.775,"high":7487.999,"low":7477.682,"close":7479.837,"volume":0.6029999852180481},{"timestamp":1742394900000,"open":7477.775,"high":7481.806,"low":7477.682,"close":7479.999,"volume":0.5400000214576721},{"timestamp":1742394960000,"open":7477.775,"high":7479.868,"low":7477.682,"close":7479.806,"volume":0.1889999955892563},{"timestamp":1742395020000,"open":7477.899,"high":7483.999,"low":7477.682,"close":7483.999,"volume":0.5669999718666077},{"timestamp":1742395080000,"open":7481.806,"high":7485.837,"low":7479.682,"close":7481.744,"volume":0.5490000247955322},{"timestamp":1742395140000,"open":7483.899,"high":7489.806,"low":7481.682,"close":7489.775,"volume":0.24300000071525574},{"timestamp":1742395200000,"open":7487.868,"high":7491.999,"low":7487.682,"close":7489.806,"volume":0.3869999945163727},{"timestamp":1742395260000,"open":7487.899,"high":7491.868,"low":7487.682,"close":7489.868,"volume":0.6660000085830688},{"timestamp":1742395320000,"open":7487.775,"high":7493.837,"low":7481.682,"close":7483.744,"volume":0.6119999885559082},{"timestamp":1742395380000,"open":7481.806,"high":7487.868,"low":7481.682,"close":7481.682,"volume":0.5580000281333923},{"timestamp":1742395440000,"open":7483.999,"high":7483.999,"low":7477.713,"close":7479.806,"volume":0.3959999978542328},{"timestamp":1742395500000,"open":7477.744,"high":7483.868,"low":7477.744,"close":7477.999,"volume":0.5759999752044678},{"timestamp":1742395560000,"open":7479.806,"high":7479.868,"low":7475.682,"close":7479.775,"volume":0.7739999890327454},{"timestamp":1742395620000,"open":7477.682,"high":7487.775,"low":7477.682,"close":7487.775,"volume":0.6389999985694885},{"timestamp":1742395680000,"open":7485.868,"high":7489.899,"low":7483.806,"close":7489.837,"volume":0.9089999794960022},{"timestamp":1742395740000,"open":7487.682,"high":7495.744,"low":7487.682,"close":7489.775,"volume":0.414000004529953},{"timestamp":1742395800000,"open":7491.837,"high":7491.899,"low":7483.775,"close":7487.775,"volume":0.7379999756813049},{"timestamp":1742395860000,"open":7485.837,"high":7493.806,"low":7483.713,"close":7493.806,"volume":0.7110000252723694},{"timestamp":1742395920000,"open":7491.744,"high":7493.999,"low":7483.682,"close":7483.713,"volume":1.2960000038146973},{"timestamp":1742395980000,"open":7485.806,"high":7487.999,"low":7483.713,"close":7487.999,"volume":0.4410000145435333},{"timestamp":1742396040000,"open":7485.744,"high":7487.899,"low":7483.682,"close":7487.682,"volume":0.5669999718666077},{"timestamp":1742396100000,"open":7485.899,"high":7485.999,"low":7477.868,"close":7479.713,"volume":0.593999981880188},{"timestamp":1742396160000,"open":7477.744,"high":7483.868,"low":7477.682,"close":7479.682,"volume":0.36899998784065247},{"timestamp":1742396220000,"open":7481.744,"high":7487.999,"low":7479.775,"close":7487.868,"volume":0.6299999952316284},{"timestamp":1742396280000,"open":7485.682,"high":7495.899,"low":7485.682,"close":7493.713,"volume":0.45899999141693115},{"timestamp":1742396340000,"open":7495.744,"high":7503.837,"low":7493.713,"close":7499.999,"volume":0.828000009059906},{"timestamp":1742396400000,"open":7497.775,"high":7507.868,"low":7493.744,"close":7507.744,"volume":0.8730000257492065},{"timestamp":1742396460000,"open":7505.682,"high":7507.999,"low":7503.744,"close":7505.806,"volume":0.5669999718666077},{"timestamp":1742396520000,"open":7507.868,"high":7523.999,"low":7505.682,"close":7519.775,"volume":0.7649999856948853},{"timestamp":1742396580000,"open":7519.744,"high":7521.999,"low":7515.713,"close":7515.713,"volume":0.4950000047683716},{"timestamp":1742396640000,"open":7517.775,"high":7525.899,"low":7515.682,"close":7525.806,"volume":0.5580000281333923},{"timestamp":1742396700000,"open":7525.837,"high":7525.868,"low":7519.682,"close":7519.868,"volume":0.6570000052452087},{"timestamp":1742396760000,"open":7521.682,"high":7527.899,"low":7519.682,"close":7527.713,"volume":0.7110000252723694},{"timestamp":1742396820000,"open":7525.837,"high":7539.999,"low":7525.682,"close":7539.775,"volume":0.7200000286102295},{"timestamp":1742396880000,"open":7537.837,"high":7543.837,"low":7537.682,"close":7541.899,"volume":0.7829999923706055},{"timestamp":1742396940000,"open":7539.999,"high":7549.899,"low":7539.999,"close":7547.806,"volume":0.7020000219345093},{"timestamp":1742397000000,"open":7549.868,"high":7549.868,"low":7541.682,"close":7541.999,"volume":0.5130000114440918},{"timestamp":1742397060000,"open":7543.806,"high":7545.899,"low":7541.682,"close":7545.868,"volume":0.7200000286102295},{"timestamp":1742397120000,"open":7543.806,"high":7545.868,"low":7535.775,"close":7537.999,"volume":0.5040000081062317},{"timestamp":1742397180000,"open":7539.999,"high":7541.999,"low":7537.744,"close":7541.999,"volume":0.3869999945163727},{"timestamp":1742397240000,"open":7539.999,"high":7543.999,"low":7539.682,"close":7539.837,"volume":0.6119999885559082},{"timestamp":1742397300000,"open":7541.806,"high":7541.806,"low":7533.806,"close":7535.713,"volume":0.27900001406669617},{"timestamp":1742397360000,"open":7533.999,"high":7535.999,"low":7527.682,"close":7527.744,"volume":0.5580000281333923},{"timestamp":1742397420000,"open":7529.868,"high":7529.868,"low":7521.713,"close":7521.775,"volume":0.7379999756813049},{"timestamp":1742397480000,"open":7523.899,"high":7523.899,"low":7513.682,"close":7519.868,"volume":0.890999972820282},{"timestamp":1742397540000,"open":7517.999,"high":7521.899,"low":7517.682,"close":7519.868,"volume":0.593999981880188},{"timestamp":1742397600000,"open":7517.713,"high":7521.837,"low":7517.682,"close":7519.775,"volume":0.4950000047683716},{"timestamp":1742397660000,"open":7521.713,"high":7531.999,"low":7521.682,"close":7529.775,"volume":0.746999979019165},{"timestamp":1742397720000,"open":7531.868,"high":7531.868,"low":7523.682,"close":7525.868,"volume":0.8820000290870667},{"timestamp":1742397780000,"open":7523.837,"high":7529.999,"low":7523.837,"close":7527.682,"volume":0.5490000247955322},{"timestamp":1742397840000,"open":7525.837,"high":7525.999,"low":7519.682,"close":7519.682,"volume":0.3869999945163727},{"timestamp":1742397900000,"open":7521.713,"high":7527.775,"low":7519.682,"close":7525.713,"volume":0.5580000281333923},{"timestamp":1742397960000,"open":7527.837,"high":7535.999,"low":7525.713,"close":7531.806,"volume":0.6119999885559082},{"timestamp":1742398020000,"open":7533.999,"high":7533.999,"low":7529.999,"close":7529.999,"volume":0.13500000536441803},{"timestamp":1742398080000,"open":7531.682,"high":7531.999,"low":7527.682,"close":7529.775,"volume":0.3869999945163727},{"timestamp":1742398140000,"open":7527.744,"high":7533.999,"low":7519.713,"close":7521.775,"volume":0.8009999990463257},{"timestamp":1742398200000,"open":7519.806,"high":7521.999,"low":7513.868,"close":7513.868,"volume":0.16200000047683716},{"timestamp":1742398260000,"open":7515.868,"high":7517.868,"low":7507.744,"close":7513.744,"volume":0.6840000152587891},{"timestamp":1742398320000,"open":7519.868,"high":7519.999,"low":7517.713,"close":7517.868,"volume":0.2160000056028366},{"timestamp":1742398380000,"open":7519.837,"high":7529.899,"low":7517.775,"close":7529.868,"volume":0.7919999957084656},{"timestamp":1742398440000,"open":7529.999,"high":7533.999,"low":7527.775,"close":7531.682,"volume":0.6840000152587891},{"timestamp":1742398500000,"open":7533.999,"high":7535.806,"low":7527.775,"close":7527.775,"volume":0.6840000152587891},{"timestamp":1742398560000,"open":7529.868,"high":7531.868,"low":7527.682,"close":7527.682,"volume":0.5669999718666077},{"timestamp":1742398620000,"open":7529.713,"high":7529.999,"low":7525.744,"close":7527.837,"volume":0.34200000762939453},{"timestamp":1742398680000,"open":7529.806,"high":7543.837,"low":7527.899,"close":7539.682,"volume":0.8009999990463257},{"timestamp":1742398740000,"open":7541.744,"high":7541.999,"low":7525.713,"close":7529.744,"volume":0.7739999890327454},{"timestamp":1742398800000,"open":7527.806,"high":7531.899,"low":7525.775,"close":7527.744,"volume":0.46799999475479126},{"timestamp":1742398860000,"open":7527.899,"high":7527.899,"low":7521.899,"close":7525.999,"volume":0.4860000014305115},{"timestamp":1742398920000,"open":7523.806,"high":7533.899,"low":7523.806,"close":7529.999,"volume":0.6840000152587891},{"timestamp":1742398980000,"open":7529.682,"high":7529.999,"low":7527.713,"close":7529.806,"volume":0.1979999989271164},{"timestamp":1742399040000,"open":7527.682,"high":7531.837,"low":7523.775,"close":7523.999,"volume":0.414000004529953},{"timestamp":1742399100000,"open":7525.775,"high":7525.999,"low":7521.682,"close":7523.775,"volume":0.6570000052452087},{"timestamp":1742399160000,"open":7521.999,"high":7527.899,"low":7519.999,"close":7519.999,"volume":0.7110000252723694},{"timestamp":1742399220000,"open":7521.899,"high":7527.999,"low":7519.713,"close":7527.744,"volume":0.5130000114440918},{"timestamp":1742399280000,"open":7525.806,"high":7527.837,"low":7525.775,"close":7525.775,"volume":0.09000000357627869},{"timestamp":1742399340000,"open":7527.999,"high":7531.999,"low":7525.744,"close":7531.999,"volume":0.46799999475479126},{"timestamp":1742399400000,"open":7529.868,"high":7539.837,"low":7529.713,"close":7539.837,"volume":0.6029999852180481},{"timestamp":1742399460000,"open":7541.744,"high":7545.775,"low":7539.682,"close":7543.837,"volume":0.5849999785423279},{"timestamp":1742399520000,"open":7543.999,"high":7551.806,"low":7541.744,"close":7549.806,"volume":0.4320000112056732},{"timestamp":1742399580000,"open":7551.899,"high":7555.999,"low":7549.682,"close":7555.713,"volume":0.45899999141693115},{"timestamp":1742399640000,"open":7553.682,"high":7557.999,"low":7553.682,"close":7553.806,"volume":0.5040000081062317},{"timestamp":1742399700000,"open":7555.744,"high":7555.868,"low":7545.713,"close":7547.999,"volume":0.34200000762939453},{"timestamp":1742399760000,"open":7545.744,"high":7551.775,"low":7541.744,"close":7543.744,"volume":0.4950000047683716},{"timestamp":1742399820000,"open":7541.713,"high":7545.868,"low":7537.682,"close":7545.682,"volume":0.9539999961853027},{"timestamp":1742399880000,"open":7543.682,"high":7547.899,"low":7539.837,"close":7545.806,"volume":0.7020000219345093},{"timestamp":1742399940000,"open":7547.744,"high":7549.999,"low":7541.806,"close":7547.682,"volume":0.7379999756813049},{"timestamp":1742400000000,"open":7545.713,"high":7551.682,"low":7545.713,"close":7547.744,"volume":0.3869999945163727},{"timestamp":1742400060000,"open":7549.713,"high":7549.899,"low":7547.713,"close":7547.837,"volume":0.2879999876022339},{"timestamp":1742400120000,"open":7549.682,"high":7549.999,"low":7545.999,"close":7545.999,"volume":0.35100001096725464},{"timestamp":1742400180000,"open":7547.744,"high":7547.999,"low":7543.806,"close":7545.868,"volume":0.3059999942779541},{"timestamp":1742400240000,"open":7543.806,"high":7547.837,"low":7543.682,"close":7545.775,"volume":0.25200000405311584},{"timestamp":1742400300000,"open":7545.999,"high":7547.837,"low":7543.682,"close":7545.806,"volume":0.45899999141693115},{"timestamp":1742400360000,"open":7547.899,"high":7547.999,"low":7541.682,"close":7543.682,"volume":0.3959999978542328},{"timestamp":1742400420000,"open":7541.868,"high":7555.744,"low":7541.868,"close":7553.806,"volume":0.6209999918937683},{"timestamp":1742400480000,"open":7555.806,"high":7567.868,"low":7553.744,"close":7563.868,"volume":0.828000009059906},{"timestamp":1742400540000,"open":7565.999,"high":7565.999,"low":7551.682,"close":7551.775,"volume":0.7289999723434448},{"timestamp":1742400600000,"open":7549.999,"high":7555.899,"low":7549.713,"close":7553.713,"volume":0.6299999952316284},{"timestamp":1742400660000,"open":7551.744,"high":7553.999,"low":7549.837,"close":7549.999,"volume":0.5400000214576721},{"timestamp":1742400720000,"open":7549.837,"high":7549.899,"low":7545.868,"close":7545.999,"volume":0.45899999141693115},{"timestamp":1742400780000,"open":7547.744,"high":7547.775,"low":7541.682,"close":7541.899,"volume":0.531000018119812},{"timestamp":1742400840000,"open":7543.775,"high":7543.868,"low":7539.775,"close":7541.868,"volume":0.4230000078678131},{"timestamp":1742400900000,"open":7539.744,"high":7539.999,"low":7537.682,"close":7539.868,"volume":0.2879999876022339},{"timestamp":1742400960000,"open":7539.868,"high":7541.713,"low":7535.837,"close":7541.682,"volume":0.36899998784065247},{"timestamp":1742401020000,"open":7539.806,"high":7545.806,"low":7539.806,"close":7541.713,"volume":0.36000001430511475},{"timestamp":1742401080000,"open":7543.775,"high":7551.999,"low":7541.899,"close":7551.999,"volume":0.4320000112056732},{"timestamp":1742401140000,"open":7549.682,"high":7553.999,"low":7547.775,"close":7553.806,"volume":0.6119999885559082},{"timestamp":1742401200000,"open":7551.837,"high":7553.999,"low":7547.744,"close":7551.899,"volume":0.36000001430511475},{"timestamp":1742401260000,"open":7553.744,"high":7557.837,"low":7551.713,"close":7555.868,"volume":0.4320000112056732},{"timestamp":1742401320000,"open":7557.682,"high":7557.899,"low":7551.682,"close":7555.713,"volume":0.4860000014305115},{"timestamp":1742401380000,"open":7555.999,"high":7555.999,"low":7549.837,"close":7553.837,"volume":0.3059999942779541},{"timestamp":1742401440000,"open":7551.868,"high":7555.713,"low":7545.682,"close":7547.868,"volume":0.8190000057220459},{"timestamp":1742401500000,"open":7549.837,"high":7553.899,"low":7547.682,"close":7551.682,"volume":0.6389999985694885},{"timestamp":1742401560000,"open":7549.775,"high":7551.899,"low":7545.682,"close":7547.775,"volume":0.5849999785423279},{"timestamp":1742401620000,"open":7549.744,"high":7551.899,"low":7547.744,"close":7547.775,"volume":0.3059999942779541},{"timestamp":1742401680000,"open":7549.712,"high":7555.806,"low":7547.713,"close":7551.899,"volume":0.414000004529953},{"timestamp":1742401740000,"open":7553.899,"high":7565.999,"low":7553.899,"close":7565.999,"volume":0.9089999794960022}]