[{"timestamp":1742342400000,"open":23362.755,"high":23369.099,"low":23358.655,"close":23363.855,"volume":0.0009299999801442027},{"timestamp":1742342460000,"open":23364.899,"high":23366.988,"low":23358.655,"close":23366.955,"volume":0.0006000000284984708},{"timestamp":1742342520000,"open":23366.455,"high":23368.099,"low":23364.999,"close":23364.999,"volume":0.0005699999746866524},{"timestamp":1742342580000,"open":23364.366,"high":23366.977,"low":23362.766,"close":23366.955,"volume":0.00040499999886378646},{"timestamp":1742342640000,"open":23367.455,"high":23370.088,"low":23363.866,"close":23368.488,"volume":0.0007200000109151006},{"timestamp":1742342700000,"open":23368.999,"high":23373.055,"low":23367.955,"close":23372.699,"volume":0.0004799999878741801},{"timestamp":1742342760000,"open":23373.199,"high":23374.299,"low":23371.699,"close":23372.077,"volume":0.0004799999878741801},{"timestamp":1742342820000,"open":23371.055,"high":23372.066,"low":23365.888,"close":23367.999,"volume":0.000750000006519258},{"timestamp":1742342880000,"open":23367.488,"high":23369.499,"low":23366.955,"close":23368.977,"volume":0.0003600000054575503},{"timestamp":1742342940000,"open":23368.466,"high":23373.066,"low":23368.466,"close":23371.099,"volume":0.0005249999812804163},{"timestamp":1742343000000,"open":23371.699,"high":23373.055,"low":23368.077,"close":23369.077,"volume":0.0007949999999254942},{"timestamp":1742343060000,"open":23368.577,"high":23372.188,"low":23366.955,"close":23371.699,"volume":0.0005249999812804163},{"timestamp":1742343120000,"open":23372.177,"high":23372.177,"low":23370.055,"close":23371.088,"volume":0.0003000000142492354},{"timestamp":1742343180000,"open":23370.566,"high":23374.199,"low":23370.199,"close":23372.155,"volume":0.0004349999944679439},{"timestamp":1742343300000,"open":23374.988,"high":23401.488,"low":23374.988,"close":23401.488,"volume":0.001230000052601099},{"timestamp":1742343360000,"open":23400.477,"high":23400.477,"low":23391.466,"close":23392.466,"volume":0.0008399999933317304},{"timestamp":1742343420000,"open":23392.966,"high":23397.977,"low":23392.966,"close":23396.455,"volume":0.0013200000394135714},{"timestamp":1742343480000,"open":23395.955,"high":23395.955,"low":23389.955,"close":23389.955,"volume":0.0007200000109151006},{"timestamp":1742343540000,"open":23389.599,"high":23389.955,"low":23389.488,"close":23389.955,"volume":0.00023999999393709004},{"timestamp":1742343600000,"open":23391.299,"high":23397.899,"low":23391.299,"close":23394.777,"volume":0.0012000000569969416},{"timestamp":1742343660000,"open":23395.277,"high":23397.266,"low":23393.255,"close":23393.255,"volume":0.0008399999933317304},{"timestamp":1742343720000,"open":23393.899,"high":23405.277,"low":23393.288,"close":23404.277,"volume":0.0014400000218302011},{"timestamp":1742343780000,"open":23403.766,"high":23407.766,"low":23403.755,"close":23405.277,"volume":0.0014400000218302011},{"timestamp":1742343840000,"open":23405.777,"high":23405.777,"low":23399.399,"close":23403.288,"volume":0.0014400000218302011},{"timestamp":1742343900000,"open":23404.899,"high":23404.899,"low":23399.277,"close":23399.899,"volume":0.0014400000218302011},{"timestamp":1742343960000,"open":23399.299,"high":23400.766,"low":23399.299,"close":23400.288,"volume":0.0006000000284984708},{"timestamp":1742344020000,"open":23399.299,"high":23412.755,"low":23399.299,"close":23412.755,"volume":0.0017999999690800905},{"timestamp":1742344080000,"open":23410.799,"high":23410.799,"low":23408.288,"close":23410.266,"volume":0.00023999999393709004},{"timestamp":1742344140000,"open":23408.799,"high":23412.255,"low":23408.399,"close":23412.255,"volume":0.00018000000272877514},{"timestamp":1742344200000,"open":23411.788,"high":23413.299,"low":23404.299,"close":23404.299,"volume":0.0007200000109151006},{"timestamp":1742344260000,"open":23405.277,"high":23406.255,"low":23405.277,"close":23406.255,"volume":0.00011999999696854502},{"timestamp":1742344320000,"open":23405.755,"high":23405.755,"low":23405.755,"close":23405.755,"volume":0.00005999999848427251},{"timestamp":1742344380000,"open":23404.299,"high":23405.299,"low":23404.299,"close":23405.299,"volume":0.00011999999696854502},{"timestamp":1742344440000,"open":23406.399,"high":23406.399,"low":23406.399,"close":23406.399,"volume":0.00005999999848427251},{"timestamp":1742344500000,"open":23407.299,"high":23415.299,"low":23407.299,"close":23414.766,"volume":0.000539999979082495},{"timestamp":1742344560000,"open":23415.266,"high":23423.266,"low":23414.766,"close":23416.288,"volume":0.00107999995816499},{"timestamp":1742344620000,"open":23417.277,"high":23419.266,"low":23417.277,"close":23419.266,"volume":0.0003000000142492354},{"timestamp":1742344680000,"open":23420.899,"high":23421.766,"low":23419.777,"close":23421.766,"volume":0.00023999999393709004},{"timestamp":1742344740000,"open":23421.266,"high":23421.266,"low":23418.788,"close":23419.399,"volume":0.0003000000142492354},{"timestamp":1742344800000,"open":23418.399,"high":23418.399,"low":23416.777,"close":23417.266,"volume":0.0003000000142492354},{"timestamp":1742344860000,"open":23416.766,"high":23421.755,"low":23416.766,"close":23421.755,"volume":0.00023999999393709004},{"timestamp":1742344920000,"open":23422.788,"high":23422.788,"low":23422.266,"close":23422.266,"volume":0.00011999999696854502},{"timestamp":1742345040000,"open":23423.255,"high":23423.899,"low":23422.755,"close":23423.899,"volume":0.00018000000272877514},{"timestamp":1742345100000,"open":23424.899,"high":23426.777,"low":23424.899,"close":23426.255,"volume":0.0003000000142492354},{"timestamp":1742345220000,"open":23426.777,"high":23427.255,"low":23426.299,"close":23426.299,"volume":0.00023999999393709004},{"timestamp":1742345280000,"open":23425.288,"high":23425.288,"low":23425.288,"close":23425.288,"volume":0.00005999999848427251},{"timestamp":1742345340000,"open":23421.255,"high":23423.899,"low":23421.255,"close":23423.288,"volume":0.0004199999966658652},{"timestamp":1742345400000,"open":23421.288,"high":23421.777,"low":23420.399,"close":23421.777,"volume":0.00023999999393709004},{"timestamp":1742345460000,"open":23422.399,"high":23430.288,"low":23422.399,"close":23430.288,"volume":0.000539999979082495},{"timestamp":1742345520000,"open":23430.766,"high":23430.766,"low":23429.799,"close":23429.799,"volume":0.00011999999696854502},{"timestamp":1742345580000,"open":23430.277,"high":23430.299,"low":23429.766,"close":23429.766,"volume":0.0003600000054575503},{"timestamp":1742345640000,"open":23429.299,"high":23429.299,"low":23426.399,"close":23426.755,"volume":0.00023999999393709004},{"timestamp":1742345700000,"open":23427.266,"high":23427.266,"low":23423.799,"close":23424.299,"volume":0.0003600000054575503},{"timestamp":1742345760000,"open":23424.755,"high":23428.788,"low":23424.755,"close":23428.788,"volume":0.0003600000054575503},{"timestamp":1742345820000,"open":23427.755,"high":23429.288,"low":23422.766,"close":23422.766,"volume":0.0004799999878741801},{"timestamp":1742345940000,"open":23423.299,"high":23424.266,"low":23423.299,"close":23424.266,"volume":0.00011999999696854502},{"timestamp":1742346000000,"open":23423.777,"high":23424.766,"low":23422.899,"close":23422.899,"volume":0.000539999979082495},{"timestamp":1742346060000,"open":23421.755,"high":23423.288,"low":23417.266,"close":23417.788,"volume":0.0004799999878741801},{"timestamp":1742346120000,"open":23416.266,"high":23416.266,"low":23416.266,"close":23416.266,"volume":0.00005999999848427251},{"timestamp":1742346180000,"open":23413.766,"high":23414.266,"low":23413.766,"close":23414.266,"volume":0.00011999999696854502},{"timestamp":1742346240000,"open":23412.788,"high":23412.788,"low":23410.766,"close":23410.766,"volume":0.00018000000272877514},{"timestamp":1742346300000,"open":23411.299,"high":23411.299,"low":23410.799,"close":23410.799,"volume":0.00011999999696854502},{"timestamp":1742346360000,"open":23411.299,"high":23411.299,"low":23411.299,"close":23411.299,"volume":0.00005999999848427251},{"timestamp":1742346480000,"open":23410.288,"high":23410.288,"low":23399.755,"close":23401.755,"volume":0.0004199999966658652},{"timestamp":1742346540000,"open":23401.255,"high":23401.255,"low":23400.788,"close":23400.788,"volume":0.00011999999696854502},{"timestamp":1742346600000,"open":23402.766,"high":23406.266,"low":23402.766,"close":23406.266,"volume":0.0003000000142492354},{"timestamp":1742346660000,"open":23406.777,"high":23407.266,"low":23404.899,"close":23404.899,"volume":0.0003600000054575503},{"timestamp":1742346720000,"open":23405.288,"high":23405.288,"low":23404.266,"close":23404.799,"volume":0.0003000000142492354},{"timestamp":1742346780000,"open":23405.255,"high":23405.299,"low":23404.788,"close":23405.299,"volume":0.0003000000142492354},{"timestamp":1742346840000,"open":23404.766,"high":23404.777,"low":23404.255,"close":23404.777,"volume":0.00018000000272877514},{"timestamp":1742346900000,"open":23405.266,"high":23408.755,"low":23405.266,"close":23408.755,"volume":0.0003600000054575503},{"timestamp":1742346960000,"open":23408.399,"high":23409.288,"low":23407.766,"close":23409.288,"volume":0.0003000000142492354},{"timestamp":1742347020000,"open":23408.255,"high":23413.788,"low":23405.799,"close":23413.777,"volume":0.0004799999878741801},{"timestamp":1742347080000,"open":23414.399,"high":23414.399,"low":23411.788,"close":23412.399,"volume":0.0003000000142492354},{"timestamp":1742347140000,"open":23411.266,"high":23411.266,"low":23408.777,"close":23408.777,"volume":0.00018000000272877514},{"timestamp":1742347260000,"open":23407.788,"high":23411.399,"low":23407.788,"close":23410.755,"volume":0.00018000000272877514},{"timestamp":1742347320000,"open":23410.288,"high":23413.255,"low":23409.799,"close":23412.777,"volume":0.0004199999966658652},{"timestamp":1742347380000,"open":23413.755,"high":23413.755,"low":23413.755,"close":23413.755,"volume":0.00005999999848427251},{"timestamp":1742347440000,"open":23417.299,"high":23418.266,"low":23417.299,"close":23417.777,"volume":0.00018000000272877514},{"timestamp":1742347560000,"open":23421.266,"high":23421.266,"low":23419.277,"close":23419.277,"volume":0.00018000000272877514},{"timestamp":1742347620000,"open":23418.399,"high":23418.899,"low":23412.277,"close":23412.777,"volume":0.0003000000142492354},{"timestamp":1742347680000,"open":23414.755,"high":23414.755,"low":23414.755,"close":23414.755,"volume":0.00005999999848427251},{"timestamp":1742347740000,"open":23415.255,"high":23415.255,"low":23415.255,"close":23415.255,"volume":0.00005999999848427251},{"timestamp":1742347800000,"open":23413.299,"high":23413.299,"low":23411.277,"close":23412.755,"volume":0.0004799999878741801},{"timestamp":1742347860000,"open":23412.277,"high":23412.277,"low":23408.788,"close":23409.899,"volume":0.000539999979082495},{"timestamp":1742347920000,"open":23408.799,"high":23409.766,"low":23408.799,"close":23409.766,"volume":0.00018000000272877514},{"timestamp":1742347980000,"open":23409.299,"high":23411.799,"low":23408.277,"close":23411.799,"volume":0.0004799999878741801},{"timestamp":1742348040000,"open":23412.399,"high":23413.755,"low":23412.399,"close":23413.277,"volume":0.00018000000272877514},{"timestamp":1742348160000,"open":23411.766,"high":23411.766,"low":23411.288,"close":23411.288,"volume":0.00011999999696854502},{"timestamp":1742348220000,"open":23411.766,"high":23411.766,"low":23410.788,"close":23410.788,"volume":0.00018000000272877514},{"timestamp":1742348280000,"open":23411.288,"high":23412.266,"low":23410.755,"close":23412.266,"volume":0.00023999999393709004},{"timestamp":1742348340000,"open":23413.266,"high":23413.266,"low":23413.266,"close":23413.266,"volume":0.00005999999848427251},{"timestamp":1742348400000,"open":23412.788,"high":23412.788,"low":23412.299,"close":23412.299,"volume":0.00011999999696854502},{"timestamp":1742348460000,"open":23411.277,"high":23411.899,"low":23411.277,"close":23411.899,"volume":0.00011999999696854502},{"timestamp":1742348520000,"open":23411.266,"high":23411.266,"low":23411.266,"close":23411.266,"volume":0.00005999999848427251},{"timestamp":1742348640000,"open":23411.766,"high":23415.399,"low":23411.766,"close":23415.399,"volume":0.00023999999393709004},{"timestamp":1742348700000,"open":23414.755,"high":23414.755,"low":23412.766,"close":23413.288,"volume":0.00023999999393709004},{"timestamp":1742348760000,"open":23412.277,"high":23412.277,"low":23412.277,"close":23412.277,"volume":0.00005999999848427251},{"timestamp":1742348820000,"open":23411.399,"high":23411.399,"low":23409.288,"close":23409.288,"volume":0.00018000000272877514},{"timestamp":1742348880000,"open":23408.399,"high":23408.399,"low":23408.399,"close":23408.399,"volume":0.00005999999848427251},{"timestamp":1742349000000,"open":23405.777,"high":23406.277,"low":23405.777,"close":23406.277,"volume":0.00011999999696854502},{"timestamp":1742349060000,"open":23406.766,"high":23412.766,"low":23406.766,"close":23412.299,"volume":0.0006000000284984708},{"timestamp":1742349120000,"open":23410.899,"high":23410.899,"low":23409.788,"close":23409.788,"volume":0.00018000000272877514},{"timestamp":1742349480000,"open":23410.399,"high":23410.766,"low":23410.399,"close":23410.766,"volume":0.00011999999696854502},{"timestamp":1742349540000,"open":23411.399,"high":23412.788,"low":23411.399,"close":23412.288,"volume":0.0004799999878741801},{"timestamp":1742349600000,"open":23411.777,"high":23411.777,"low":23408.766,"close":23408.766,"volume":0.0003000000142492354},{"timestamp":1742349660000,"open":23408.277,"high":23408.277,"low":23407.755,"close":23407.755,"volume":0.00011999999696854502},{"timestamp":1742349720000,"open":23407.399,"high":23407.399,"low":23405.299,"close":23405.299,"volume":0.00018000000272877514},{"timestamp":1742349780000,"open":23404.788,"high":23404.788,"low":23403.299,"close":23403.899,"volume":0.00023999999393709004},{"timestamp":1742349840000,"open":23403.277,"high":23403.277,"low":23403.277,"close":23403.277,"volume":0.00005999999848427251},{"timestamp":1742349900000,"open":23402.777,"high":23402.777,"low":23402.777,"close":23402.777,"volume":0.00005999999848427251},{"timestamp":1742349960000,"open":23403.899,"high":23403.899,"low":23403.899,"close":23403.899,"volume":0.00005999999848427251},{"timestamp":1742350020000,"open":23406.899,"high":23407.755,"low":23406.288,"close":23407.266,"volume":0.0003600000054575503},{"timestamp":1742350140000,"open":23407.777,"high":23409.899,"low":23407.288,"close":23407.288,"volume":0.0004199999966658652},{"timestamp":1742350200000,"open":23407.799,"high":23408.799,"low":23407.799,"close":23408.799,"volume":0.00018000000272877514},{"timestamp":1742350260000,"open":23409.399,"high":23411.299,"low":23409.399,"close":23409.755,"volume":0.00018000000272877514},{"timestamp":1742350320000,"open":23408.766,"high":23408.766,"low":23406.399,"close":23406.766,"volume":0.0003000000142492354},{"timestamp":1742350440000,"open":23406.277,"high":23406.277,"low":23404.755,"close":23405.266,"volume":0.0003600000054575503},{"timestamp":1742350500000,"open":23404.799,"high":23406.255,"low":23403.799,"close":23406.255,"volume":0.0003600000054575503},{"timestamp":1742350920000,"open":23407.277,"high":23407.277,"low":23406.788,"close":23406.788,"volume":0.00011999999696854502},{"timestamp":1742350980000,"open":23407.255,"high":23407.255,"low":23406.799,"close":23406.799,"volume":0.00011999999696854502},{"timestamp":1742351040000,"open":23406.255,"high":23406.255,"low":23404.777,"close":23405.266,"volume":0.0003600000054575503},{"timestamp":1742351100000,"open":23405.788,"high":23409.788,"low":23405.277,"close":23407.777,"volume":0.0003000000142492354},{"timestamp":1742351160000,"open":23407.277,"high":23407.277,"low":23406.777,"close":23406.777,"volume":0.00011999999696854502},{"timestamp":1742351220000,"open":23406.399,"high":23406.399,"low":23406.399,"close":23406.399,"volume":0.00005999999848427251},{"timestamp":1742351280000,"open":23406.899,"high":23406.899,"low":23406.899,"close":23406.899,"volume":0.00005999999848427251},{"timestamp":1742351340000,"open":23405.288,"high":23405.288,"low":23405.288,"close":23405.288,"volume":0.00005999999848427251},{"timestamp":1742351400000,"open":23404.766,"high":23404.766,"low":23401.299,"close":23401.899,"volume":0.00023999999393709004},{"timestamp":1742351460000,"open":23401.266,"high":23401.299,"low":23400.255,"close":23400.799,"volume":0.00023999999393709004},{"timestamp":1742351520000,"open":23401.255,"high":23403.788,"low":23401.255,"close":23403.777,"volume":0.0003600000054575503},{"timestamp":1742351580000,"open":23404.399,"high":23404.399,"low":23404.399,"close":23404.399,"volume":0.00005999999848427251},{"timestamp":1742351640000,"open":23405.399,"high":23405.399,"low":23405.399,"close":23405.399,"volume":0.00005999999848427251},{"timestamp":1742351700000,"open":23404.788,"high":23404.788,"low":23400.299,"close":23400.299,"volume":0.00023999999393709004},{"timestamp":1742352060000,"open":23400.777,"high":23402.266,"low":23400.777,"close":23402.266,"volume":0.00018000000272877514},{"timestamp":1742352120000,"open":23401.777,"high":23402.288,"low":23400.299,"close":23401.766,"volume":0.0004199999966658652},{"timestamp":1742352180000,"open":23402.255,"high":23402.255,"low":23401.899,"close":23401.899,"volume":0.00011999999696854502},{"timestamp":1742352300000,"open":23401.266,"high":23401.266,"low":23400.755,"close":23400.755,"volume":0.00011999999696854502},{"timestamp":1742352420000,"open":23398.788,"high":23398.788,"low":23397.277,"close":23397.766,"volume":0.0003600000054575503},{"timestamp":1742352600000,"open":23397.255,"high":23397.755,"low":23397.255,"close":23397.755,"volume":0.00011999999696854502},{"timestamp":1742352660000,"open":23398.799,"high":23404.255,"low":23398.799,"close":23401.266,"volume":0.0006000000284984708},{"timestamp":1742352720000,"open":23402.299,"high":23402.299,"low":23402.299,"close":23402.299,"volume":0.00005999999848427251},{"timestamp":1742352780000,"open":23401.755,"high":23401.755,"low":23401.755,"close":23401.755,"volume":0.00005999999848427251},{"timestamp":1742352840000,"open":23401.277,"high":23401.277,"low":23401.277,"close":23401.277,"volume":0.00005999999848427251},{"timestamp":1742353020000,"open":23399.899,"high":23399.899,"low":23399.899,"close":23399.899,"volume":0.00005999999848427251},{"timestamp":1742353140000,"open":23400.399,"high":23400.399,"low":23399.799,"close":23399.799,"volume":0.00011999999696854502},{"timestamp":1742353440000,"open":23400.288,"high":23400.766,"low":23400.288,"close":23400.766,"volume":0.00011999999696854502},{"timestamp":1742353560000,"open":23402.899,"high":23406.255,"low":23402.899,"close":23406.255,"volume":0.0003000000142492354},{"timestamp":1742353620000,"open":23405.799,"high":23406.266,"low":23404.766,"close":23404.766,"volume":0.0003000000142492354},{"timestamp":1742353740000,"open":23405.799,"high":23406.255,"low":23405.799,"close":23406.255,"volume":0.00011999999696854502},{"timestamp":1742353800000,"open":23405.755,"high":23406.288,"low":23404.788,"close":23406.288,"volume":0.0003600000054575503},{"timestamp":1742353860000,"open":23405.777,"high":23405.777,"low":23405.399,"close":23405.399,"volume":0.00011999999696854502},{"timestamp":1742354100000,"open":23404.788,"high":23404.788,"low":23404.266,"close":23404.266,"volume":0.00011999999696854502},{"timestamp":1742354220000,"open":23404.755,"high":23404.755,"low":23404.755,"close":23404.755,"volume":0.00005999999848427251},{"timestamp":1742354460000,"open":23403.899,"high":23403.899,"low":23402.277,"close":23402.788,"volume":0.00023999999393709004},{"timestamp":1742354580000,"open":23402.299,"high":23402.766,"low":23402.299,"close":23402.766,"volume":0.00011999999696854502},{"timestamp":1742354760000,"open":23403.299,"high":23403.399,"low":23402.777,"close":23403.399,"volume":0.00018000000272877514},{"timestamp":1742354880000,"open":23402.755,"high":23402.755,"low":23397.399,"close":23397.399,"volume":0.0004799999878741801},{"timestamp":1742354940000,"open":23396.255,"high":23396.799,"low":23396.255,"close":23396.799,"volume":0.00011999999696854502},{"timestamp":1742355060000,"open":23396.277,"high":23396.766,"low":23396.277,"close":23396.766,"volume":0.00011999999696854502},{"timestamp":1742355180000,"open":23397.288,"high":23403.899,"low":23397.288,"close":23403.299,"volume":0.0004799999878741801},{"timestamp":1742355240000,"open":23402.899,"high":23409.288,"low":23401.255,"close":23409.288,"volume":0.0006000000284984708},{"timestamp":1742355300000,"open":23408.299,"high":23408.299,"low":23401.799,"close":23403.266,"volume":0.0004799999878741801},{"timestamp":1742355360000,"open":23402.788,"high":23402.788,"low":23402.788,"close":23402.788,"volume":0.00005999999848427251},{"timestamp":1742355420000,"open":23402.288,"high":23403.255,"low":23401.899,"close":23402.777,"volume":0.00023999999393709004},{"timestamp":1742355480000,"open":23402.299,"high":23402.299,"low":23399.766,"close":23400.266,"volume":0.0003600000054575503},{"timestamp":1742355540000,"open":23399.777,"high":23399.777,"low":23394.277,"close":23394.766,"volume":0.0003000000142492354},{"timestamp":1742355600000,"open":23395.766,"high":23395.766,"low":23395.766,"close":23395.766,"volume":0.00005999999848427251},{"timestamp":1742355660000,"open":23396.255,"high":23396.777,"low":23396.255,"close":23396.777,"volume":0.00011999999696854502},{"timestamp":1742355720000,"open":23395.766,"high":23396.777,"low":23395.766,"close":23396.777,"volume":0.00011999999696854502},{"timestamp":1742355840000,"open":23396.266,"high":23396.266,"low":23396.266,"close":23396.266,"volume":0.00005999999848427251},{"timestamp":1742355900000,"open":23395.799,"high":23396.277,"low":23395.799,"close":23396.277,"volume":0.00011999999696854502},{"timestamp":1742355960000,"open":23396.799,"high":23396.799,"low":23396.266,"close":23396.788,"volume":0.00018000000272877514},{"timestamp":1742356020000,"open":23396.266,"high":23397.255,"low":23396.266,"close":23397.255,"volume":0.00011999999696854502},{"timestamp":1742356140000,"open":23398.277,"high":23398.799,"low":23398.277,"close":23398.799,"volume":0.00011999999696854502},{"timestamp":1742356260000,"open":23397.277,"high":23397.277,"low":23397.277,"close":23397.277,"volume":0.00005999999848427251},{"timestamp":1742356560000,"open":23396.788,"high":23396.788,"low":23396.788,"close":23396.788,"volume":0.00005999999848427251},{"timestamp":1742356680000,"open":23397.755,"high":23397.755,"low":23397.755,"close":23397.755,"volume":0.00005999999848427251},{"timestamp":1742356800000,"open":23397.277,"high":23397.277,"low":23397.277,"close":23397.277,"volume":0.00005999999848427251},{"timestamp":1742356920000,"open":23397.899,"high":23398.277,"low":23395.788,"close":23395.788,"volume":0.00018000000272877514},{"timestamp":1742357040000,"open":23395.255,"high":23395.899,"low":23394.299,"close":23394.299,"volume":0.00023999999393709004},{"timestamp":1742357100000,"open":23393.399,"high":23393.777,"low":23389.788,"close":23393.277,"volume":0.0003600000054575503},{"timestamp":1742357160000,"open":23392.788,"high":23392.788,"low":23387.255,"close":23390.899,"volume":0.0004199999966658652},{"timestamp":1742357220000,"open":23390.255,"high":23390.255,"low":23389.777,"close":23389.777,"volume":0.00011999999696854502},{"timestamp":1742357280000,"open":23389.399,"high":23389.399,"low":23389.399,"close":23389.399,"volume":0.00005999999848427251},{"timestamp":1742357400000,"open":23388.899,"high":23388.899,"low":23388.299,"close":23388.299,"volume":0.00011999999696854502},{"timestamp":1742357760000,"open":23386.799,"high":23386.799,"low":23382.788,"close":23382.788,"volume":0.0003600000054575503},{"timestamp":1742358000000,"open":23382.399,"high":23382.399,"low":23382.399,"close":23382.399,"volume":0.00005999999848427251},{"timestamp":1742358300000,"open":23383.288,"high":23383.288,"low":23383.288,"close":23383.288,"volume":0.00005999999848427251},{"timestamp":1742358360000,"open":23379.255,"high":23381.277,"low":23379.255,"close":23381.277,"volume":0.00011999999696854502},{"timestamp":1742358420000,"open":23379.299,"high":23380.299,"low":23379.299,"close":23380.299,"volume":0.00018000000272877514},{"timestamp":1742358540000,"open":23379.777,"high":23379.777,"low":23379.777,"close":23379.777,"volume":0.00005999999848427251},{"timestamp":1742358600000,"open":23380.399,"high":23382.288,"low":23380.399,"close":23382.288,"volume":0.00023999999393709004},{"timestamp":1742358660000,"open":23383.399,"high":23383.399,"low":23379.277,"close":23379.277,"volume":0.00011999999696854502},{"timestamp":1742358720000,"open":23378.777,"high":23379.277,"low":23378.777,"close":23379.277,"volume":0.00011999999696854502},{"timestamp":1742358780000,"open":23378.777,"high":23378.777,"low":23377.777,"close":23377.777,"volume":0.00018000000272877514},{"timestamp":1742358840000,"open":23377.277,"high":23378.899,"low":23375.255,"close":23375.255,"volume":0.000539999979082495},{"timestamp":1742358900000,"open":23376.266,"high":23380.766,"low":23376.266,"close":23380.255,"volume":0.00023999999393709004},{"timestamp":1742358960000,"open":23380.799,"high":23382.255,"low":23380.799,"close":23381.255,"volume":0.00018000000272877514},{"timestamp":1742359020000,"open":23380.277,"high":23380.277,"low":23380.277,"close":23380.277,"volume":0.00005999999848427251},{"timestamp":1742359080000,"open":23379.899,"high":23380.399,"low":23379.899,"close":23380.399,"volume":0.00011999999696854502},{"timestamp":1742359140000,"open":23379.766,"high":23380.299,"low":23378.755,"close":23379.299,"volume":0.00023999999393709004},{"timestamp":1742359200000,"open":23378.399,"high":23378.399,"low":23376.288,"close":23377.777,"volume":0.0003000000142492354},{"timestamp":1742359260000,"open":23378.277,"high":23378.277,"low":23377.788,"close":23377.788,"volume":0.00011999999696854502},{"timestamp":1742359380000,"open":23378.277,"high":23378.277,"low":23378.277,"close":23378.277,"volume":0.00005999999848427251},{"timestamp":1742359440000,"open":23378.777,"high":23378.777,"low":23378.277,"close":23378.277,"volume":0.00011999999696854502},{"timestamp":1742359500000,"open":23378.755,"high":23378.755,"low":23378.755,"close":23378.755,"volume":0.00005999999848427251},{"timestamp":1742359680000,"open":23379.799,"high":23380.777,"low":23379.799,"close":23380.777,"volume":0.00011999999696854502},{"timestamp":1742359800000,"open":23380.266,"high":23383.255,"low":23380.266,"close":23383.255,"volume":0.0003000000142492354},{"timestamp":1742359860000,"open":23382.399,"high":23382.399,"low":23376.399,"close":23376.399,"volume":0.000539999979082495},{"timestamp":1742359920000,"open":23375.799,"high":23379.399,"low":23374.255,"close":23379.399,"volume":0.0003000000142492354},{"timestamp":1742360040000,"open":23379.766,"high":23381.755,"low":23379.766,"close":23381.755,"volume":0.00023999999393709004},{"timestamp":1742360100000,"open":23380.799,"high":23381.288,"low":23380.799,"close":23381.288,"volume":0.00011999999696854502},{"timestamp":1742360220000,"open":23380.255,"high":23380.255,"low":23376.899,"close":23377.777,"volume":0.00023999999393709004},{"timestamp":1742360280000,"open":23379.299,"high":23380.266,"low":23379.299,"close":23380.266,"volume":0.00011999999696854502},{"timestamp":1742360340000,"open":23379.777,"high":23379.899,"low":23379.399,"close":23379.899,"volume":0.00018000000272877514},{"timestamp":1742360400000,"open":23379.399,"high":23379.899,"low":23379.399,"close":23379.899,"volume":0.00011999999696854502},{"timestamp":1742360460000,"open":23379.299,"high":23379.799,"low":23378.755,"close":23379.799,"volume":0.00023999999393709004},{"timestamp":1742360520000,"open":23379.255,"high":23379.255,"low":23379.255,"close":23379.255,"volume":0.00005999999848427251},{"timestamp":1742360580000,"open":23379.777,"high":23380.799,"low":23379.777,"close":23380.799,"volume":0.0003600000054575503},{"timestamp":1742360640000,"open":23381.255,"high":23382.288,"low":23381.255,"close":23382.288,"volume":0.00011999999696854502},{"timestamp":1742360700000,"open":23379.255,"high":23380.799,"low":23378.755,"close":23380.799,"volume":0.0003600000054575503},{"timestamp":1742360820000,"open":23381.399,"high":23383.766,"low":23381.399,"close":23383.766,"volume":0.00018000000272877514},{"timestamp":1742360880000,"open":23383.299,"high":23383.299,"low":23383.299,"close":23383.299,"volume":0.00005999999848427251},{"timestamp":1742360940000,"open":23381.399,"high":23381.899,"low":23381.399,"close":23381.899,"volume":0.00011999999696854502},{"timestamp":1742361000000,"open":23382.399,"high":23386.899,"low":23382.399,"close":23386.755,"volume":0.0007800000021234155},{"timestamp":1742361060000,"open":23386.299,"high":23392.799,"low":23385.799,"close":23392.799,"volume":0.0004199999966658652},{"timestamp":1742361120000,"open":23393.777,"high":23402.299,"low":23393.777,"close":23402.299,"volume":0.0006600000197067857},{"timestamp":1742361180000,"open":23400.777,"high":23400.777,"low":23400.777,"close":23400.777,"volume":0.00005999999848427251},{"timestamp":1742361240000,"open":23404.788,"high":23404.788,"low":23392.299,"close":23393.277,"volume":0.000539999979082495},{"timestamp":1742361300000,"open":23393.755,"high":23394.777,"low":23392.799,"close":23393.777,"volume":0.0003000000142492354},{"timestamp":1742361360000,"open":23394.399,"high":23398.899,"low":23394.399,"close":23398.899,"volume":0.0003000000142492354},{"timestamp":1742361420000,"open":23395.899,"high":23398.766,"low":23395.899,"close":23397.766,"volume":0.0003600000054575503},{"timestamp":1742361480000,"open":23398.777,"high":23398.777,"low":23398.777,"close":23398.777,"volume":0.00005999999848427251},{"timestamp":1742361540000,"open":23395.899,"high":23397.277,"low":23395.299,"close":23395.299,"volume":0.0004199999966658652},{"timestamp":1742361600000,"open":23395.899,"high":23396.399,"low":23394.799,"close":23394.799,"volume":0.0003000000142492354},{"timestamp":1742361660000,"open":23393.299,"high":23393.299,"low":23392.255,"close":23393.255,"volume":0.00023999999393709004},{"timestamp":1742361720000,"open":23393.899,"high":23394.288,"low":23393.899,"close":23394.288,"volume":0.00011999999696854502},{"timestamp":1742361780000,"open":23393.755,"high":23393.755,"low":23393.755,"close":23393.755,"volume":0.00005999999848427251},{"timestamp":1742361840000,"open":23398.299,"high":23401.277,"low":23398.299,"close":23401.277,"volume":0.00023999999393709004},{"timestamp":1742361900000,"open":23400.755,"high":23401.899,"low":23398.766,"close":23401.799,"volume":0.000539999979082495},{"timestamp":1742361960000,"open":23406.266,"high":23412.299,"low":23406.266,"close":23411.799,"volume":0.0007200000109151006},{"timestamp":1742362020000,"open":23412.288,"high":23414.266,"low":23412.288,"close":23414.266,"volume":0.00018000000272877514},{"timestamp":1742362080000,"open":23414.788,"high":23416.255,"low":23414.788,"close":23416.255,"volume":0.00011999999696854502},{"timestamp":1742362140000,"open":23415.788,"high":23415.788,"low":23412.766,"close":23412.766,"volume":0.00023999999393709004},{"timestamp":1742362200000,"open":23413.277,"high":23413.799,"low":23410.255,"close":23411.299,"volume":0.0008999999845400453},{"timestamp":1742362260000,"open":23411.766,"high":23414.788,"low":23411.766,"close":23413.766,"volume":0.0003600000054575503},{"timestamp":1742362320000,"open":23414.266,"high":23415.766,"low":23414.266,"close":23415.766,"volume":0.0003600000054575503},{"timestamp":1742362440000,"open":23415.277,"high":23416.399,"low":23414.766,"close":23415.788,"volume":0.0003000000142492354},{"timestamp":1742362500000,"open":23417.266,"high":23417.266,"low":23415.766,"close":23416.399,"volume":0.0004199999966658652},{"timestamp":1742362560000,"open":23415.899,"high":23416.799,"low":23413.799,"close":23413.799,"volume":0.0004799999878741801},{"timestamp":1742362620000,"open":23411.277,"high":23412.288,"low":23411.255,"close":23411.255,"volume":0.0003600000054575503},{"timestamp":1742362680000,"open":23408.266,"high":23410.266,"low":23404.255,"close":23404.255,"volume":0.0004199999966658652},{"timestamp":1742362740000,"open":23406.788,"high":23408.266,"low":23400.799,"close":23401.899,"volume":0.0006000000284984708},{"timestamp":1742362800000,"open":23402.399,"high":23402.399,"low":23400.266,"close":23400.266,"volume":0.0003000000142492354},{"timestamp":1742362860000,"open":23400.777,"high":23400.777,"low":23394.277,"close":23396.799,"volume":0.0003000000142492354},{"timestamp":1742362920000,"open":23398.299,"high":23399.777,"low":23396.899,"close":23396.899,"volume":0.00023999999393709004},{"timestamp":1742362980000,"open":23396.266,"high":23397.777,"low":23396.266,"close":23396.766,"volume":0.0004799999878741801},{"timestamp":1742363040000,"open":23396.277,"high":23400.299,"low":23396.255,"close":23398.255,"volume":0.0006600000197067857},{"timestamp":1742363100000,"open":23398.766,"high":23398.766,"low":23398.299,"close":23398.299,"volume":0.00011999999696854502},{"timestamp":1742363160000,"open":23397.788,"high":23398.299,"low":23397.255,"close":23397.277,"volume":0.0003000000142492354},{"timestamp":1742363220000,"open":23396.755,"high":23396.755,"low":23390.399,"close":23390.399,"volume":0.0004199999966658652},{"timestamp":1742363280000,"open":23389.788,"high":23389.788,"low":23384.766,"close":23385.266,"volume":0.0004199999966658652},{"timestamp":1742363340000,"open":23385.788,"high":23387.777,"low":23382.788,"close":23382.788,"volume":0.0004199999966658652},{"timestamp":1742363400000,"open":23383.899,"high":23385.799,"low":23383.288,"close":23384.288,"volume":0.0011399999493733048},{"timestamp":1742363460000,"open":23383.777,"high":23383.777,"low":23380.777,"close":23380.799,"volume":0.0004799999878741801},{"timestamp":1742363580000,"open":23380.288,"high":23380.288,"low":23375.755,"close":23375.755,"volume":0.0006000000284984708},{"timestamp":1742363640000,"open":23376.788,"high":23381.399,"low":23376.766,"close":23376.766,"volume":0.0006600000197067857},{"timestamp":1742363700000,"open":23375.777,"high":23377.799,"low":23374.399,"close":23377.799,"volume":0.0004199999966658652},{"timestamp":1742363760000,"open":23376.899,"high":23376.899,"low":23374.755,"close":23375.299,"volume":0.0003000000142492354},{"timestamp":1742363820000,"open":23375.755,"high":23377.788,"low":23375.755,"close":23377.788,"volume":0.00023999999393709004},{"timestamp":1742363880000,"open":23375.755,"high":23376.755,"low":23375.755,"close":23376.755,"volume":0.00011999999696854502},{"timestamp":1742363940000,"open":23375.755,"high":23381.266,"low":23375.755,"close":23381.266,"volume":0.00018000000272877514},{"timestamp":1742364000000,"open":23380.899,"high":23380.899,"low":23380.899,"close":23380.899,"volume":0.00005999999848427251},{"timestamp":1742364060000,"open":23381.399,"high":23382.277,"low":23378.777,"close":23380.288,"volume":0.0004799999878741801},{"timestamp":1742364120000,"open":23379.788,"high":23379.788,"low":23377.777,"close":23377.799,"volume":0.0004199999966658652},{"timestamp":1742364180000,"open":23380.399,"high":23382.788,"low":23378.766,"close":23382.788,"volume":0.0004799999878741801},{"timestamp":1742364240000,"open":23383.288,"high":23385.266,"low":23382.777,"close":23385.266,"volume":0.00023999999393709004},{"timestamp":1742364300000,"open":23384.399,"high":23384.399,"low":23382.288,"close":23382.288,"volume":0.00023999999393709004},{"timestamp":1742364360000,"open":23381.777,"high":23381.777,"low":23371.777,"close":23371.777,"volume":0.0007200000109151006},{"timestamp":1742364540000,"open":23371.277,"high":23371.277,"low":23371.277,"close":23371.277,"volume":0.00005999999848427251},{"timestamp":1742364600000,"open":23371.777,"high":23371.777,"low":23371.777,"close":23371.777,"volume":0.00005999999848427251},{"timestamp":1742364660000,"open":23371.266,"high":23371.266,"low":23364.799,"close":23364.799,"volume":0.0003600000054575503},{"timestamp":1742364720000,"open":23363.899,"high":23363.899,"low":23358.255,"close":23358.755,"volume":0.0007200000109151006},{"timestamp":1742364780000,"open":23359.277,"high":23359.277,"low":23356.899,"close":23356.899,"volume":0.0003000000142492354},{"timestamp":1742364840000,"open":23356.255,"high":23356.255,"low":23355.255,"close":23355.255,"volume":0.00018000000272877514},{"timestamp":1742364900000,"open":23354.777,"high":23357.277,"low":23354.777,"close":23357.277,"volume":0.00018000000272877514},{"timestamp":1742364960000,"open":23358.266,"high":23358.788,"low":23354.777,"close":23354.777,"volume":0.0003600000054575503},{"timestamp":1742365020000,"open":23351.399,"high":23351.399,"low":23348.799,"close":23349.755,"volume":0.00023999999393709004},{"timestamp":1742365080000,"open":23348.899,"high":23348.899,"low":23345.755,"close":23345.755,"volume":0.0003000000142492354},{"timestamp":1742365140000,"open":23346.288,"high":23349.777,"low":23346.288,"close":23348.766,"volume":0.0004799999878741801},{"timestamp":1742365200000,"open":23349.788,"high":23349.788,"low":23340.766,"close":23340.766,"volume":0.0004799999878741801},{"timestamp":1742365260000,"open":23342.755,"high":23348.299,"low":23340.755,"close":23345.777,"volume":0.0012000000569969416},{"timestamp":1742365320000,"open":23346.255,"high":23354.799,"low":23346.255,"close":23353.266,"volume":0.000539999979082495},{"timestamp":1742365380000,"open":23352.799,"high":23354.266,"low":23350.255,"close":23351.399,"volume":0.0007200000109151006},{"timestamp":1742365440000,"open":23350.755,"high":23355.299,"low":23350.755,"close":23354.788,"volume":0.0006000000284984708},{"timestamp":1742365500000,"open":23355.277,"high":23362.255,"low":23353.277,"close":23353.277,"volume":0.001560000004246831},{"timestamp":1742365560000,"open":23351.399,"high":23351.399,"low":23345.299,"close":23345.799,"volume":0.0006000000284984708},{"timestamp":1742365620000,"open":23349.299,"high":23351.288,"low":23348.788,"close":23349.299,"volume":0.00023999999393709004},{"timestamp":1742365680000,"open":23346.277,"high":23347.399,"low":23345.766,"close":23347.399,"volume":0.00018000000272877514},{"timestamp":1742365740000,"open":23346.799,"high":23354.777,"low":23346.799,"close":23348.766,"volume":0.0012000000569969416},{"timestamp":1742365800000,"open":23348.255,"high":23350.299,"low":23333.255,"close":23333.255,"volume":0.0023399998899549246},{"timestamp":1742365860000,"open":23333.899,"high":23337.288,"low":23331.766,"close":23335.277,"volume":0.0014400000218302011},{"timestamp":1742365920000,"open":23335.766,"high":23344.766,"low":23335.766,"close":23344.766,"volume":0.001019999966956675},{"timestamp":1742365980000,"open":23345.255,"high":23348.266,"low":23344.766,"close":23348.266,"volume":0.000539999979082495},{"timestamp":1742366040000,"open":23348.755,"high":23356.266,"low":23348.755,"close":23356.266,"volume":0.0007800000021234155},{"timestamp":1742366100000,"open":23357.788,"high":23362.799,"low":23357.788,"close":23359.777,"volume":0.0007200000109151006},{"timestamp":1742366160000,"open":23359.299,"high":23359.299,"low":23359.299,"close":23359.299,"volume":0.00005999999848427251},{"timestamp":1742366220000,"open":23358.788,"high":23358.788,"low":23352.299,"close":23352.299,"volume":0.00023999999393709004},{"timestamp":1742366280000,"open":23351.777,"high":23351.777,"low":23344.288,"close":23344.288,"volume":0.0009599999757483602},{"timestamp":1742366340000,"open":23343.266,"high":23343.288,"low":23342.288,"close":23343.288,"volume":0.0003000000142492354},{"timestamp":1742366400000,"open":23342.255,"high":23344.277,"low":23341.288,"close":23343.266,"volume":0.0003600000054575503},{"timestamp":1742366460000,"open":23342.788,"high":23343.899,"low":23335.788,"close":23335.788,"volume":0.001019999966956675},{"timestamp":1742366520000,"open":23336.399,"high":23337.266,"low":23333.799,"close":23333.799,"volume":0.000539999979082495},{"timestamp":1742366580000,"open":23335.288,"high":23338.288,"low":23335.288,"close":23336.788,"volume":0.0007200000109151006},{"timestamp":1742366700000,"open":23337.255,"high":23340.799,"low":23337.255,"close":23338.299,"volume":0.0004199999966658652},{"timestamp":1742366760000,"open":23338.899,"high":23340.788,"low":23337.755,"close":23337.755,"volume":0.0006600000197067857},{"timestamp":1742366820000,"open":23338.799,"high":23341.899,"low":23336.255,"close":23336.777,"volume":0.0007800000021234155},{"timestamp":1742366880000,"open":23335.755,"high":23340.288,"low":23335.755,"close":23339.255,"volume":0.0012000000569969416},{"timestamp":1742366940000,"open":23339.788,"high":23342.399,"low":23332.755,"close":23333.399,"volume":0.0013800000306218863},{"timestamp":1742367000000,"open":23335.266,"high":23335.266,"low":23331.799,"close":23334.899,"volume":0.0006000000284984708},{"timestamp":1742367060000,"open":23335.266,"high":23336.899,"low":23329.288,"close":23330.788,"volume":0.0011399999493733048},{"timestamp":1742367120000,"open":23329.288,"high":23329.288,"low":23321.755,"close":23326.266,"volume":0.0013200000394135714},{"timestamp":1742367180000,"open":23326.899,"high":23332.788,"low":23324.755,"close":23332.299,"volume":0.0008399999933317304},{"timestamp":1742367240000,"open":23331.288,"high":23333.299,"low":23331.277,"close":23332.266,"volume":0.000539999979082495},{"timestamp":1742367300000,"open":23332.766,"high":23339.788,"low":23332.766,"close":23339.755,"volume":0.0008999999845400453},{"timestamp":1742367360000,"open":23340.788,"high":23346.266,"low":23340.777,"close":23346.266,"volume":0.0008399999933317304},{"timestamp":1742367420000,"open":23347.766,"high":23347.766,"low":23342.799,"close":23343.266,"volume":0.0008399999933317304},{"timestamp":1742367480000,"open":23344.788,"high":23344.788,"low":23337.299,"close":23339.399,"volume":0.0007800000021234155},{"timestamp":1742367540000,"open":23338.777,"high":23343.899,"low":23337.299,"close":23343.399,"volume":0.0006000000284984708},{"timestamp":1742367600000,"open":23345.399,"high":23345.399,"low":23337.355,"close":23338.877,"volume":0.0038999998942017555},{"timestamp":1742367660000,"open":23337.888,"high":23337.888,"low":23312.888,"close":23312.888,"volume":0.0019199999514967203},{"timestamp":1742367720000,"open":23311.877,"high":23318.877,"low":23305.899,"close":23318.877,"volume":0.005880000069737434},{"timestamp":1742367780000,"open":23317.855,"high":23323.866,"low":23316.855,"close":23322.377,"volume":0.003120000008493662},{"timestamp":1742367840000,"open":23321.866,"high":23329.388,"low":23321.866,"close":23326.388,"volume":0.003599999938160181},{"timestamp":1742367900000,"open":23324.355,"high":23326.388,"low":23312.866,"close":23315.899,"volume":0.0033599999733269215},{"timestamp":1742367960000,"open":23316.877,"high":23319.388,"low":23313.399,"close":23316.866,"volume":0.0033599999733269215},{"timestamp":1742368020000,"open":23314.899,"high":23316.388,"low":23312.499,"close":23314.999,"volume":0.0016799999866634607},{"timestamp":1742368080000,"open":23315.499,"high":23317.999,"low":23309.355,"close":23309.355,"volume":0.0027600000612437725},{"timestamp":1742368140000,"open":23308.855,"high":23308.855,"low":23299.366,"close":23299.877,"volume":0.004920000210404396},{"timestamp":1742368200000,"open":23296.866,"high":23304.499,"low":23296.866,"close":23302.877,"volume":0.00419999985024333},{"timestamp":1742368260000,"open":23303.399,"high":23316.899,"low":23303.399,"close":23316.388,"volume":0.003120000008493662},{"timestamp":1742368320000,"open":23314.899,"high":23318.866,"low":23314.377,"close":23315.899,"volume":0.0019199999514967203},{"timestamp":1742368380000,"open":23313.999,"high":23313.999,"low":23299.388,"close":23299.388,"volume":0.0034799999557435513},{"timestamp":1742368440000,"open":23296.377,"high":23300.399,"low":23294.888,"close":23300.399,"volume":0.0028800000436604023},{"timestamp":1742368500000,"open":23303.377,"high":23310.899,"low":23302.388,"close":23306.499,"volume":0.00443999981507659},{"timestamp":1742368560000,"open":23306.888,"high":23313.999,"low":23305.899,"close":23312.355,"volume":0.0034799999557435513},{"timestamp":1742368620000,"open":23310.877,"high":23314.355,"low":23310.388,"close":23310.388,"volume":0.00107999995816499},{"timestamp":1742368680000,"open":23307.866,"high":23308.899,"low":23307.866,"close":23308.899,"volume":0.0004799999878741801},{"timestamp":1742368740000,"open":23308.377,"high":23312.366,"low":23303.899,"close":23312.366,"volume":0.0017999999690800905},{"timestamp":1742368800000,"open":23312.999,"high":23320.399,"low":23312.366,"close":23312.366,"volume":0.00203999993391335},{"timestamp":1742368860000,"open":23310.888,"high":23310.888,"low":23303.877,"close":23304.355,"volume":0.0009599999757483602},{"timestamp":1742368920000,"open":23303.866,"high":23303.866,"low":23294.899,"close":23294.899,"volume":0.00215999991632998},{"timestamp":1742368980000,"open":23288.399,"high":23291.899,"low":23282.877,"close":23291.899,"volume":0.0033599999733269215},{"timestamp":1742369040000,"open":23290.877,"high":23292.499,"low":23285.866,"close":23286.355,"volume":0.00431999983265996},{"timestamp":1742369100000,"open":23289.888,"high":23293.855,"low":23286.366,"close":23286.877,"volume":0.0033599999733269215},{"timestamp":1742369160000,"open":23290.499,"high":23292.855,"low":23290.499,"close":23292.855,"volume":0.00023999999393709004},{"timestamp":1742369220000,"open":23293.366,"high":23296.888,"low":23291.399,"close":23291.399,"volume":0.0008399999933317304},{"timestamp":1742369280000,"open":23291.877,"high":23296.866,"low":23289.388,"close":23290.366,"volume":0.0017999999690800905},{"timestamp":1742369340000,"open":23287.877,"high":23287.877,"low":23273.377,"close":23285.366,"volume":0.0032399999909102917},{"timestamp":1742369400000,"open":23284.388,"high":23284.999,"low":23273.388,"close":23276.999,"volume":0.00443999981507659},{"timestamp":1742369460000,"open":23277.377,"high":23280.499,"low":23264.388,"close":23268.499,"volume":0.005400000140070915},{"timestamp":1742369520000,"open":23267.855,"high":23276.877,"low":23264.888,"close":23267.888,"volume":0.004800000227987766},{"timestamp":1742369580000,"open":23268.377,"high":23268.377,"low":23252.888,"close":23259.866,"volume":0.005040000192821026},{"timestamp":1742369640000,"open":23260.377,"high":23260.377,"low":23247.866,"close":23250.866,"volume":0.006120000034570694},{"timestamp":1742369700000,"open":23250.366,"high":23251.877,"low":23240.499,"close":23249.877,"volume":0.005520000122487545},{"timestamp":1742369760000,"open":23250.499,"high":23250.499,"low":23243.855,"close":23243.888,"volume":0.00443999981507659},{"timestamp":1742369820000,"open":23244.366,"high":23244.499,"low":23224.355,"close":23224.355,"volume":0.00827999971807003},{"timestamp":1742369880000,"open":23224.866,"high":23253.855,"low":23224.866,"close":23253.855,"volume":0.00839999970048666},{"timestamp":1742369940000,"open":23252.866,"high":23259.999,"low":23233.366,"close":23241.388,"volume":0.006719999946653843},{"timestamp":1742370000000,"open":23240.877,"high":23253.399,"low":23240.877,"close":23249.899,"volume":0.004920000210404396},{"timestamp":1742370060000,"open":23248.899,"high":23249.866,"low":23237.399,"close":23239.499,"volume":0.005520000122487545},{"timestamp":1742370120000,"open":23238.899,"high":23243.877,"low":23235.377,"close":23237.888,"volume":0.00791999977082014},{"timestamp":1742370180000,"open":23237.499,"high":23239.399,"low":23231.877,"close":23233.355,"volume":0.006839999929070473},{"timestamp":1742370240000,"open":23230.388,"high":23238.888,"low":23222.855,"close":23237.999,"volume":0.00791999977082014},{"timestamp":1742370300000,"open":23237.366,"high":23237.366,"low":23228.866,"close":23229.499,"volume":0.005400000140070915},{"timestamp":1742370360000,"open":23229.899,"high":23238.499,"low":23227.877,"close":23231.377,"volume":0.006599999964237213},{"timestamp":1742370420000,"open":23230.355,"high":23230.355,"low":23221.888,"close":23224.899,"volume":0.005400000140070915},{"timestamp":1742370480000,"open":23224.366,"high":23237.877,"low":23217.499,"close":23235.399,"volume":0.006000000052154064},{"timestamp":1742370540000,"open":23235.877,"high":23238.999,"low":23232.366,"close":23238.377,"volume":0.005520000122487545},{"timestamp":1742370600000,"open":23238.999,"high":23244.888,"low":23237.866,"close":23241.388,"volume":0.006120000034570694},{"timestamp":1742370660000,"open":23240.866,"high":23246.899,"low":23227.499,"close":23227.499,"volume":0.0063599999994039536},{"timestamp":1742370720000,"open":23228.377,"high":23233.999,"low":23223.355,"close":23224.399,"volume":0.006599999964237213},{"timestamp":1742370780000,"open":23223.899,"high":23224.888,"low":23209.866,"close":23210.899,"volume":0.00443999981507659},{"timestamp":1742370840000,"open":23210.366,"high":23226.355,"low":23209.866,"close":23223.377,"volume":0.007079999893903732},{"timestamp":1742370900000,"open":23225.399,"high":23226.399,"low":23215.855,"close":23216.999,"volume":0.005640000104904175},{"timestamp":1742370960000,"open":23217.499,"high":23218.399,"low":23211.399,"close":23213.399,"volume":0.005880000069737434},{"timestamp":1742371020000,"open":23212.899,"high":23212.899,"low":23199.877,"close":23202.999,"volume":0.006599999964237213},{"timestamp":1742371080000,"open":23200.855,"high":23215.399,"low":23192.855,"close":23214.899,"volume":0.009239999577403069},{"timestamp":1742371140000,"open":23215.599,"high":23240.099,"low":23215.599,"close":23238.499,"volume":0.009840000420808792},{"timestamp":1742371200000,"open":23236.999,"high":23256.466,"low":23215.099,"close":23246.455,"volume":0.0225600004196167},{"timestamp":1742371260000,"open":23242.488,"high":23255.977,"low":23242.488,"close":23249.455,"volume":0.015119999647140503},{"timestamp":1742371320000,"open":23250.599,"high":23270.488,"low":23246.477,"close":23262.488,"volume":0.015720000490546227},{"timestamp":1742371380000,"open":23261.988,"high":23269.599,"low":23255.499,"close":23255.499,"volume":0.014519999735057354},{"timestamp":1742371440000,"open":23255.999,"high":23262.977,"low":23249.499,"close":23251.988,"volume":0.014879999682307243},{"timestamp":1742371500000,"open":23252.999,"high":23273.488,"low":23242.977,"close":23273.488,"volume":0.012839999981224537},{"timestamp":1742371560000,"open":23273.977,"high":23283.955,"low":23268.455,"close":23276.977,"volume":0.014159999787807465},{"timestamp":1742371620000,"open":23277.977,"high":23299.999,"low":23273.966,"close":23297.499,"volume":0.009600000455975533},{"timestamp":1742371680000,"open":23292.466,"high":23298.477,"low":23279.455,"close":23280.488,"volume":0.01152000017464161},{"timestamp":1742371740000,"open":23275.988,"high":23287.499,"low":23270.455,"close":23280.466,"volume":0.011760000139474869},{"timestamp":1742371800000,"open":23277.499,"high":23281.499,"low":23256.099,"close":23256.099,"volume":0.01104000024497509},{"timestamp":1742371860000,"open":23254.988,"high":23264.988,"low":23252.466,"close":23263.499,"volume":0.01140000019222498},{"timestamp":1742371920000,"open":23262.966,"high":23270.955,"low":23246.977,"close":23252.599,"volume":0.012480000033974648},{"timestamp":1742371980000,"open":23250.499,"high":23261.988,"low":23249.466,"close":23257.466,"volume":0.010080000385642052},{"timestamp":1742372040000,"open":23258.599,"high":23265.988,"low":23254.466,"close":23259.955,"volume":0.01092000026255846},{"timestamp":1742372100000,"open":23260.488,"high":23263.455,"low":23238.955,"close":23243.599,"volume":0.009840000420808792},{"timestamp":1742372160000,"open":23243.955,"high":23253.099,"low":23230.099,"close":23253.099,"volume":0.01128000020980835},{"timestamp":1742372220000,"open":23253.955,"high":23255.999,"low":23241.488,"close":23248.955,"volume":0.014639999717473984},{"timestamp":1742372280000,"open":23247.966,"high":23255.488,"low":23241.955,"close":23249.477,"volume":0.00839999970048666},{"timestamp":1742372340000,"open":23249.955,"high":23258.966,"low":23247.455,"close":23256.977,"volume":0.01116000022739172},{"timestamp":1742372400000,"open":23255.599,"high":23268.499,"low":23255.599,"close":23266.977,"volume":0.00863999966531992},{"timestamp":1742372460000,"open":23265.466,"high":23268.966,"low":23259.999,"close":23259.999,"volume":0.00887999963015318},{"timestamp":1742372520000,"open":23259.455,"high":23265.966,"low":23258.477,"close":23264.977,"volume":0.006479999981820583},{"timestamp":1742372580000,"open":23265.455,"high":23272.977,"low":23263.955,"close":23270.599,"volume":0.007439999841153622},{"timestamp":1742372640000,"open":23271.099,"high":23274.977,"low":23265.955,"close":23269.477,"volume":0.00863999966531992},{"timestamp":1742372700000,"open":23269.955,"high":23274.488,"low":23250.477,"close":23250.999,"volume":0.006719999946653843},{"timestamp":1742372760000,"open":23252.466,"high":23257.099,"low":23245.466,"close":23245.988,"volume":0.007439999841153622},{"timestamp":1742372820000,"open":23244.599,"high":23244.988,"low":23239.455,"close":23240.488,"volume":0.00875999964773655},{"timestamp":1742372880000,"open":23238.977,"high":23259.599,"low":23234.477,"close":23259.455,"volume":0.0106800002977252},{"timestamp":1742372940000,"open":23260.955,"high":23273.477,"low":23257.455,"close":23270.988,"volume":0.009359999559819698},{"timestamp":1742373000000,"open":23273.466,"high":23286.499,"low":23270.966,"close":23282.988,"volume":0.008999999612569809},{"timestamp":1742373060000,"open":23281.488,"high":23283.488,"low":23273.599,"close":23274.488,"volume":0.0069599999114871025},{"timestamp":1742373120000,"open":23274.955,"high":23282.955,"low":23274.455,"close":23280.999,"volume":0.006839999929070473},{"timestamp":1742373180000,"open":23281.966,"high":23287.977,"low":23279.966,"close":23286.599,"volume":0.006000000052154064},{"timestamp":1742373240000,"open":23285.977,"high":23297.599,"low":23285.977,"close":23297.099,"volume":0.00851999968290329},{"timestamp":1742373300000,"open":23298.599,"high":23304.988,"low":23296.966,"close":23303.499,"volume":0.012240000069141388},{"timestamp":1742373360000,"open":23302.988,"high":23311.999,"low":23300.966,"close":23311.455,"volume":0.00863999966531992},{"timestamp":1742373420000,"open":23310.466,"high":23315.977,"low":23308.955,"close":23313.477,"volume":0.007079999893903732},{"timestamp":1742373480000,"open":23311.966,"high":23316.099,"low":23311.599,"close":23314.499,"volume":0.0063599999994039536},{"timestamp":1742373540000,"open":23313.999,"high":23313.999,"low":23296.966,"close":23298.099,"volume":0.005520000122487545},{"timestamp":1742373600000,"open":23300.099,"high":23307.466,"low":23297.966,"close":23303.999,"volume":0.006000000052154064},{"timestamp":1742373660000,"open":23302.977,"high":23305.988,"low":23297.955,"close":23298.988,"volume":0.0063599999994039536},{"timestamp":1742373720000,"open":23299.455,"high":23301.499,"low":23288.977,"close":23290.455,"volume":0.005640000104904175},{"timestamp":1742373780000,"open":23291.988,"high":23295.099,"low":23288.977,"close":23293.488,"volume":0.006719999946653843},{"timestamp":1742373840000,"open":23292.455,"high":23298.488,"low":23292.099,"close":23292.999,"volume":0.005400000140070915},{"timestamp":1742373900000,"open":23292.455,"high":23294.477,"low":23279.099,"close":23286.977,"volume":0.007799999788403511},{"timestamp":1742373960000,"open":23287.488,"high":23307.977,"low":23285.966,"close":23300.455,"volume":0.0069599999114871025},{"timestamp":1742374020000,"open":23300.966,"high":23306.977,"low":23296.488,"close":23303.499,"volume":0.006479999981820583},{"timestamp":1742374080000,"open":23303.988,"high":23308.988,"low":23302.999,"close":23306.988,"volume":0.006120000034570694},{"timestamp":1742374140000,"open":23308.955,"high":23314.099,"low":23305.477,"close":23311.955,"volume":0.004920000210404396},{"timestamp":1742374200000,"open":23313.455,"high":23313.455,"low":23304.477,"close":23304.966,"volume":0.006839999929070473},{"timestamp":1742374260000,"open":23303.477,"high":23304.499,"low":23295.455,"close":23297.477,"volume":0.00431999983265996},{"timestamp":1742374320000,"open":23295.466,"high":23301.966,"low":23290.466,"close":23295.477,"volume":0.0069599999114871025},{"timestamp":1742374380000,"open":23296.599,"high":23306.488,"low":23296.599,"close":23303.488,"volume":0.0063599999994039536},{"timestamp":1742374440000,"open":23303.966,"high":23308.966,"low":23302.599,"close":23308.966,"volume":0.006479999981820583},{"timestamp":1742374500000,"open":23309.466,"high":23309.466,"low":23303.955,"close":23304.466,"volume":0.005040000192821026},{"timestamp":1742374560000,"open":23301.488,"high":23304.988,"low":23300.099,"close":23303.099,"volume":0.006000000052154064},{"timestamp":1742374620000,"open":23301.499,"high":23304.477,"low":23298.599,"close":23301.499,"volume":0.005520000122487545},{"timestamp":1742374680000,"open":23300.455,"high":23308.499,"low":23298.466,"close":23303.966,"volume":0.006839999929070473},{"timestamp":1742374740000,"open":23304.599,"high":23309.955,"low":23301.477,"close":23301.477,"volume":0.004679999779909849},{"timestamp":1742374800000,"open":23300.999,"high":23302.499,"low":23283.099,"close":23290.599,"volume":0.009600000455975533},{"timestamp":1742374860000,"open":23290.999,"high":23301.499,"low":23286.466,"close":23286.466,"volume":0.00827999971807003},{"timestamp":1742374920000,"open":23285.977,"high":23291.477,"low":23280.977,"close":23288.099,"volume":0.0069599999114871025},{"timestamp":1742374980000,"open":23287.499,"high":23297.099,"low":23285.466,"close":23287.988,"volume":0.0081599997356534},{"timestamp":1742375040000,"open":23286.999,"high":23296.499,"low":23286.477,"close":23292.499,"volume":0.007319999858736992},{"timestamp":1742375100000,"open":23291.488,"high":23294.999,"low":23282.488,"close":23292.499,"volume":0.00839999970048666},{"timestamp":1742375160000,"open":23294.477,"high":23297.488,"low":23282.477,"close":23282.966,"volume":0.0081599997356534},{"timestamp":1742375220000,"open":23282.477,"high":23304.966,"low":23281.477,"close":23304.966,"volume":0.007319999858736992},{"timestamp":1742375280000,"open":23304.488,"high":23314.099,"low":23304.488,"close":23309.099,"volume":0.00863999966531992},{"timestamp":1742375340000,"open":23310.966,"high":23318.988,"low":23308.499,"close":23318.477,"volume":0.005640000104904175},{"timestamp":1742375400000,"open":23319.466,"high":23319.999,"low":23308.599,"close":23308.599,"volume":0.006240000016987324},{"timestamp":1742375460000,"open":23309.099,"high":23318.977,"low":23309.099,"close":23313.455,"volume":0.005760000087320805},{"timestamp":1742375520000,"open":23312.988,"high":23312.988,"low":23279.977,"close":23279.977,"volume":0.009479999542236328},{"timestamp":1742375580000,"open":23277.966,"high":23279.999,"low":23268.977,"close":23270.099,"volume":0.00887999963015318},{"timestamp":1742375640000,"open":23270.966,"high":23279.599,"low":23266.966,"close":23278.966,"volume":0.010080000385642052},{"timestamp":1742375700000,"open":23279.966,"high":23285.099,"low":23276.099,"close":23279.977,"volume":0.009119999594986439},{"timestamp":1742375760000,"open":23280.488,"high":23289.488,"low":23279.099,"close":23286.499,"volume":0.0069599999114871025},{"timestamp":1742375820000,"open":23287.466,"high":23293.477,"low":23286.955,"close":23291.488,"volume":0.0075599998235702515},{"timestamp":1742375880000,"open":23292.099,"high":23292.099,"low":23273.977,"close":23279.966,"volume":0.01080000028014183},{"timestamp":1742375940000,"open":23279.488,"high":23283.099,"low":23274.977,"close":23276.499,"volume":0.00887999963015318},{"timestamp":1742376000000,"open":23276.955,"high":23282.999,"low":23276.466,"close":23278.599,"volume":0.0069599999114871025},{"timestamp":1742376060000,"open":23277.966,"high":23277.977,"low":23269.499,"close":23270.988,"volume":0.009239999577403069},{"timestamp":1742376120000,"open":23271.599,"high":23277.999,"low":23269.477,"close":23269.477,"volume":0.00791999977082014},{"timestamp":1742376180000,"open":23266.455,"high":23287.099,"low":23264.988,"close":23283.599,"volume":0.0075599998235702515},{"timestamp":1742376240000,"open":23287.455,"high":23294.988,"low":23285.988,"close":23293.966,"volume":0.00863999966531992},{"timestamp":1742376300000,"open":23294.999,"high":23302.477,"low":23294.488,"close":23301.988,"volume":0.006120000034570694},{"timestamp":1742376360000,"open":23302.599,"high":23302.599,"low":23294.966,"close":23296.988,"volume":0.005880000069737434},{"timestamp":1742376420000,"open":23297.477,"high":23303.988,"low":23295.499,"close":23303.988,"volume":0.006120000034570694},{"timestamp":1742376480000,"open":23304.466,"high":23304.466,"low":23298.599,"close":23302.488,"volume":0.00827999971807003},{"timestamp":1742376540000,"open":23302.999,"high":23306.099,"low":23301.955,"close":23301.988,"volume":0.005040000192821026},{"timestamp":1742376600000,"open":23301.599,"high":23313.999,"low":23297.988,"close":23307.988,"volume":0.0075599998235702515},{"timestamp":1742376660000,"open":23305.955,"high":23316.977,"low":23302.966,"close":23316.488,"volume":0.006000000052154064},{"timestamp":1742376720000,"open":23315.977,"high":23339.988,"low":23315.977,"close":23336.988,"volume":0.01128000020980835},{"timestamp":1742376780000,"open":23335.488,"high":23341.966,"low":23329.966,"close":23329.999,"volume":0.00887999963015318},{"timestamp":1742376840000,"open":23327.999,"high":23329.999,"low":23321.599,"close":23324.977,"volume":0.00827999971807003},{"timestamp":1742376900000,"open":23323.466,"high":23327.988,"low":23320.466,"close":23321.455,"volume":0.00791999977082014},{"timestamp":1742376960000,"open":23320.988,"high":23320.988,"low":23313.466,"close":23317.999,"volume":0.00803999975323677},{"timestamp":1742377020000,"open":23317.099,"high":23327.099,"low":23315.999,"close":23324.999,"volume":0.006000000052154064},{"timestamp":1742377080000,"open":23324.455,"high":23329.099,"low":23323.499,"close":23326.466,"volume":0.006240000016987324},{"timestamp":1742377140000,"open":23325.455,"high":23329.999,"low":23322.455,"close":23329.999,"volume":0.006120000034570694},{"timestamp":1742377200000,"open":23328.466,"high":23332.488,"low":23327.955,"close":23332.488,"volume":0.005640000104904175},{"timestamp":1742377260000,"open":23334.988,"high":23338.488,"low":23332.966,"close":23335.988,"volume":0.0075599998235702515},{"timestamp":1742377320000,"open":23333.955,"high":23344.955,"low":23331.455,"close":23341.455,"volume":0.0081599997356534},{"timestamp":1742377380000,"open":23340.955,"high":23346.099,"low":23338.966,"close":23342.966,"volume":0.006479999981820583},{"timestamp":1742377440000,"open":23343.455,"high":23343.966,"low":23333.099,"close":23337.966,"volume":0.007079999893903732},{"timestamp":1742377500000,"open":23336.966,"high":23340.977,"low":23327.977,"close":23331.488,"volume":0.00827999971807003},{"timestamp":1742377560000,"open":23331.988,"high":23340.977,"low":23331.977,"close":23334.499,"volume":0.008999999612569809},{"timestamp":1742377620000,"open":23335.099,"high":23339.988,"low":23325.955,"close":23326.988,"volume":0.007199999876320362},{"timestamp":1742377680000,"open":23326.477,"high":23333.477,"low":23321.955,"close":23328.988,"volume":0.009720000438392162},{"timestamp":1742377740000,"open":23329.477,"high":23334.477,"low":23325.955,"close":23332.977,"volume":0.007799999788403511},{"timestamp":1742377800000,"open":23333.477,"high":23333.477,"low":23324.488,"close":23326.466,"volume":0.006719999946653843},{"timestamp":1742377860000,"open":23325.955,"high":23332.499,"low":23324.466,"close":23332.499,"volume":0.007439999841153622},{"timestamp":1742377920000,"open":23330.999,"high":23334.499,"low":23326.977,"close":23332.999,"volume":0.005520000122487545},{"timestamp":1742377980000,"open":23333.599,"high":23340.599,"low":23321.966,"close":23325.955,"volume":0.00851999968290329},{"timestamp":1742378040000,"open":23326.477,"high":23335.977,"low":23324.955,"close":23335.488,"volume":0.007799999788403511},{"timestamp":1742378100000,"open":23335.955,"high":23336.466,"low":23327.999,"close":23327.999,"volume":0.006719999946653843},{"timestamp":1742378160000,"open":23327.499,"high":23329.599,"low":23321.477,"close":23327.999,"volume":0.005520000122487545},{"timestamp":1742378220000,"open":23328.488,"high":23335.977,"low":23328.488,"close":23332.466,"volume":0.0040799998678267},{"timestamp":1742378280000,"open":23333.488,"high":23333.977,"low":23326.099,"close":23326.499,"volume":0.0027600000612437725},{"timestamp":1742378340000,"open":23325.466,"high":23327.499,"low":23324.455,"close":23327.499,"volume":0.003000000026077032},{"timestamp":1742378400000,"open":23327.099,"high":23332.599,"low":23321.599,"close":23322.499,"volume":0.003120000008493662},{"timestamp":1742378460000,"open":23322.977,"high":23328.999,"low":23321.999,"close":23325.599,"volume":0.0038399999029934406},{"timestamp":1742378520000,"open":23327.499,"high":23337.955,"low":23324.499,"close":23337.955,"volume":0.007679999805986881},{"timestamp":1742378580000,"open":23339.999,"high":23342.977,"low":23336.488,"close":23339.966,"volume":0.007079999893903732},{"timestamp":1742378640000,"open":23341.599,"high":23346.477,"low":23339.477,"close":23341.988,"volume":0.007079999893903732},{"timestamp":1742378700000,"open":23341.477,"high":23344.988,"low":23338.455,"close":23344.477,"volume":0.006719999946653843},{"timestamp":1742378760000,"open":23344.988,"high":23345.477,"low":23339.599,"close":23342.955,"volume":0.0069599999114871025},{"timestamp":1742378820000,"open":23344.977,"high":23347.499,"low":23337.999,"close":23345.099,"volume":0.00791999977082014},{"timestamp":1742378880000,"open":23345.477,"high":23345.599,"low":23339.977,"close":23344.977,"volume":0.007199999876320362},{"timestamp":1742378940000,"open":23343.977,"high":23356.488,"low":23342.955,"close":23354.999,"volume":0.0075599998235702515},{"timestamp":1742379000000,"open":23354.477,"high":23360.466,"low":23353.955,"close":23354.977,"volume":0.006120000034570694},{"timestamp":1742379060000,"open":23355.455,"high":23364.599,"low":23352.977,"close":23363.988,"volume":0.006000000052154064},{"timestamp":1742379120000,"open":23363.477,"high":23368.488,"low":23353.488,"close":23361.599,"volume":0.00803999975323677},{"timestamp":1742379180000,"open":23362.499,"high":23365.966,"low":23359.955,"close":23365.466,"volume":0.005280000157654285},{"timestamp":1742379240000,"open":23365.966,"high":23373.499,"low":23364.455,"close":23367.099,"volume":0.00875999964773655},{"timestamp":1742379300000,"open":23365.999,"high":23369.977,"low":23364.499,"close":23368.455,"volume":0.00887999963015318},{"timestamp":1742379360000,"open":23367.999,"high":23370.499,"low":23350.966,"close":23351.499,"volume":0.007199999876320362},{"timestamp":1742379420000,"open":23350.999,"high":23358.477,"low":23350.999,"close":23355.599,"volume":0.00851999968290329},{"timestamp":1742379480000,"open":23355.966,"high":23357.599,"low":23347.999,"close":23357.599,"volume":0.00791999977082014},{"timestamp":1742379540000,"open":23357.955,"high":23360.955,"low":23350.477,"close":23354.955,"volume":0.007199999876320362},{"timestamp":1742379600000,"open":23354.499,"high":23354.988,"low":23342.988,"close":23347.977,"volume":0.007799999788403511},{"timestamp":1742379660000,"open":23348.455,"high":23352.477,"low":23343.955,"close":23350.599,"volume":0.007199999876320362},{"timestamp":1742379720000,"open":23350.955,"high":23354.966,"low":23345.955,"close":23351.455,"volume":0.0081599997356534},{"timestamp":1742379780000,"open":23351.999,"high":23355.099,"low":23338.966,"close":23339.466,"volume":0.007079999893903732},{"timestamp":1742379840000,"open":23340.099,"high":23342.599,"low":23331.455,"close":23331.955,"volume":0.006479999981820583},{"timestamp":1742379900000,"open":23331.599,"high":23331.599,"low":23322.477,"close":23331.099,"volume":0.00863999966531992},{"timestamp":1742379960000,"open":23329.099,"high":23331.099,"low":23311.455,"close":23311.455,"volume":0.009600000455975533},{"timestamp":1742380020000,"open":23312.466,"high":23320.455,"low":23311.999,"close":23318.955,"volume":0.006719999946653843},{"timestamp":1742380080000,"open":23319.466,"high":23319.966,"low":23305.599,"close":23311.477,"volume":0.006240000016987324},{"timestamp":1742380140000,"open":23310.999,"high":23316.366,"low":23306.877,"close":23314.888,"volume":0.006839999929070473},{"timestamp":1742380200000,"open":23311.877,"high":23318.899,"low":23308.888,"close":23318.899,"volume":0.007439999841153622},{"timestamp":1742380260000,"open":23320.877,"high":23327.399,"low":23319.999,"close":23325.899,"volume":0.006599999964237213},{"timestamp":1742380320000,"open":23326.899,"high":23331.499,"low":23324.866,"close":23324.866,"volume":0.00863999966531992},{"timestamp":1742380380000,"open":23325.366,"high":23325.888,"low":23308.366,"close":23311.366,"volume":0.00827999971807003},{"timestamp":1742380440000,"open":23311.888,"high":23320.377,"low":23307.399,"close":23320.377,"volume":0.003599999938160181},{"timestamp":1742380500000,"open":23320.899,"high":23325.377,"low":23317.377,"close":23319.899,"volume":0.006000000052154064},{"timestamp":1742380560000,"open":23320.355,"high":23322.399,"low":23317.855,"close":23317.899,"volume":0.006599999964237213},{"timestamp":1742380620000,"open":23318.366,"high":23318.366,"low":23309.355,"close":23309.899,"volume":0.006120000034570694},{"timestamp":1742380680000,"open":23310.388,"high":23311.888,"low":23295.866,"close":23298.355,"volume":0.007199999876320362},{"timestamp":1742380740000,"open":23299.888,"high":23303.899,"low":23293.855,"close":23296.855,"volume":0.007799999788403511},{"timestamp":1742380800000,"open":23297.499,"high":23304.866,"low":23293.866,"close":23302.866,"volume":0.005880000069737434},{"timestamp":1742380860000,"open":23303.355,"high":23305.366,"low":23298.855,"close":23298.888,"volume":0.0063599999994039536},{"timestamp":1742380920000,"open":23299.399,"high":23307.388,"low":23292.855,"close":23292.855,"volume":0.009239999577403069},{"timestamp":1742380980000,"open":23293.399,"high":23295.399,"low":23288.499,"close":23288.877,"volume":0.0075599998235702515},{"timestamp":1742381040000,"open":23290.888,"high":23295.366,"low":23289.855,"close":23294.888,"volume":0.005640000104904175},{"timestamp":1742381100000,"open":23295.877,"high":23308.399,"low":23294.499,"close":23304.377,"volume":0.006479999981820583},{"timestamp":1742381160000,"open":23302.888,"high":23304.355,"low":23296.399,"close":23299.999,"volume":0.007079999893903732},{"timestamp":1742381220000,"open":23299.499,"high":23310.499,"low":23298.877,"close":23309.499,"volume":0.007079999893903732},{"timestamp":1742381280000,"open":23309.855,"high":23310.999,"low":23303.999,"close":23306.499,"volume":0.005640000104904175},{"timestamp":1742381340000,"open":23305.377,"high":23308.366,"low":23301.366,"close":23301.866,"volume":0.005040000192821026},{"timestamp":1742381400000,"open":23302.399,"high":23304.355,"low":23296.355,"close":23299.899,"volume":0.007079999893903732},{"timestamp":1742381460000,"open":23300.355,"high":23301.855,"low":23295.388,"close":23296.888,"volume":0.006120000034570694},{"timestamp":1742381520000,"open":23297.388,"high":23301.377,"low":23295.366,"close":23297.388,"volume":0.005880000069737434},{"timestamp":1742381580000,"open":23297.888,"high":23299.366,"low":23293.499,"close":23293.499,"volume":0.006599999964237213},{"timestamp":1742381640000,"open":23293.899,"high":23296.499,"low":23291.877,"close":23292.866,"volume":0.006000000052154064},{"timestamp":1742381700000,"open":23293.888,"high":23294.866,"low":23286.355,"close":23289.899,"volume":0.007439999841153622},{"timestamp":1742381760000,"open":23289.377,"high":23290.377,"low":23277.899,"close":23282.499,"volume":0.006240000016987324},{"timestamp":1742381820000,"open":23282.999,"high":23282.999,"low":23273.877,"close":23274.877,"volume":0.005640000104904175},{"timestamp":1742381880000,"open":23275.366,"high":23286.388,"low":23274.877,"close":23284.888,"volume":0.007199999876320362},{"timestamp":1742381940000,"open":23281.999,"high":23293.888,"low":23281.888,"close":23289.399,"volume":0.005640000104904175},{"timestamp":1742382000000,"open":23290.366,"high":23293.399,"low":23288.855,"close":23291.866,"volume":0.006000000052154064},{"timestamp":1742382060000,"open":23290.866,"high":23291.399,"low":23271.877,"close":23271.999,"volume":0.009840000420808792},{"timestamp":1742382120000,"open":23271.366,"high":23279.388,"low":23270.355,"close":23279.388,"volume":0.007199999876320362},{"timestamp":1742382180000,"open":23280.499,"high":23284.499,"low":23275.366,"close":23277.388,"volume":0.006240000016987324},{"timestamp":1742382240000,"open":23277.999,"high":23286.899,"low":23276.888,"close":23286.899,"volume":0.0081599997356534},{"timestamp":1742382300000,"open":23286.377,"high":23286.377,"low":23275.877,"close":23277.866,"volume":0.006240000016987324},{"timestamp":1742382360000,"open":23281.366,"high":23281.855,"low":23277.855,"close":23281.377,"volume":0.005520000122487545},{"timestamp":1742382420000,"open":23281.999,"high":23290.899,"low":23279.899,"close":23288.888,"volume":0.006120000034570694},{"timestamp":1742382480000,"open":23288.388,"high":23289.866,"low":23280.899,"close":23282.999,"volume":0.0063599999994039536},{"timestamp":1742382540000,"open":23283.999,"high":23284.999,"low":23278.877,"close":23284.499,"volume":0.0069599999114871025},{"timestamp":1742382600000,"open":23283.999,"high":23287.377,"low":23278.377,"close":23286.866,"volume":0.009239999577403069},{"timestamp":1742382660000,"open":23289.388,"high":23300.499,"low":23288.399,"close":23295.355,"volume":0.007679999805986881},{"timestamp":1742382720000,"open":23294.388,"high":23297.877,"low":23291.866,"close":23295.499,"volume":0.005760000087320805},{"timestamp":1742382780000,"open":23294.888,"high":23302.355,"low":23293.877,"close":23302.355,"volume":0.007439999841153622},{"timestamp":1742382840000,"open":23301.855,"high":23306.877,"low":23299.999,"close":23305.888,"volume":0.007199999876320362},{"timestamp":1742382900000,"open":23305.388,"high":23310.877,"low":23304.877,"close":23307.877,"volume":0.006839999929070473},{"timestamp":1742382960000,"open":23308.399,"high":23308.399,"low":23291.366,"close":23294.355,"volume":0.007319999858736992},{"timestamp":1742383020000,"open":23294.866,"high":23301.366,"low":23291.855,"close":23299.899,"volume":0.005160000175237656},{"timestamp":1742383080000,"open":23298.888,"high":23303.399,"low":23296.499,"close":23302.888,"volume":0.006240000016987324},{"timestamp":1742383140000,"open":23302.377,"high":23304.899,"low":23300.366,"close":23300.366,"volume":0.004800000227987766},{"timestamp":1742383200000,"open":23300.899,"high":23301.388,"low":23295.866,"close":23300.899,"volume":0.005880000069737434},{"timestamp":1742383260000,"open":23300.399,"high":23302.866,"low":23294.999,"close":23294.999,"volume":0.006000000052154064},{"timestamp":1742383320000,"open":23294.399,"high":23302.388,"low":23294.355,"close":23301.899,"volume":0.004920000210404396},{"timestamp":1742383380000,"open":23301.355,"high":23302.877,"low":23295.999,"close":23301.877,"volume":0.005520000122487545},{"timestamp":1742383440000,"open":23300.899,"high":23307.377,"low":23298.999,"close":23305.999,"volume":0.005160000175237656},{"timestamp":1742383500000,"open":23304.877,"high":23308.399,"low":23303.877,"close":23304.855,"volume":0.005400000140070915},{"timestamp":1742383560000,"open":23303.355,"high":23307.399,"low":23303.355,"close":23305.899,"volume":0.006000000052154064},{"timestamp":1742383620000,"open":23305.499,"high":23307.499,"low":23302.855,"close":23302.855,"volume":0.006240000016987324},{"timestamp":1742383680000,"open":23304.388,"high":23304.855,"low":23296.866,"close":23296.866,"volume":0.006479999981820583},{"timestamp":1742383740000,"open":23295.877,"high":23296.899,"low":23290.499,"close":23293.877,"volume":0.0063599999994039536},{"timestamp":1742383800000,"open":23292.866,"high":23295.499,"low":23288.855,"close":23288.877,"volume":0.006839999929070473},{"timestamp":1742383860000,"open":23288.499,"high":23289.899,"low":23283.399,"close":23285.377,"volume":0.0040799998678267},{"timestamp":1742383920000,"open":23284.888,"high":23285.888,"low":23280.999,"close":23283.877,"volume":0.00395999988541007},{"timestamp":1742383980000,"open":23284.388,"high":23284.388,"low":23274.355,"close":23274.866,"volume":0.0040799998678267},{"timestamp":1742384040000,"open":23276.366,"high":23285.388,"low":23276.366,"close":23284.866,"volume":0.003599999938160181},{"timestamp":1742384100000,"open":23286.399,"high":23290.499,"low":23285.366,"close":23285.888,"volume":0.00419999985024333},{"timestamp":1742384160000,"open":23286.355,"high":23290.499,"low":23285.999,"close":23286.366,"volume":0.004800000227987766},{"timestamp":1742384220000,"open":23284.366,"high":23307.499,"low":23284.366,"close":23307.499,"volume":0.0069599999114871025},{"timestamp":1742384280000,"open":23308.355,"high":23309.499,"low":23304.888,"close":23307.999,"volume":0.005760000087320805},{"timestamp":1742384340000,"open":23306.866,"high":23318.399,"low":23304.866,"close":23314.866,"volume":0.005880000069737434},{"timestamp":1742384400000,"open":23313.999,"high":23322.888,"low":23313.855,"close":23321.855,"volume":0.012120000086724758},{"timestamp":1742384460000,"open":23319.355,"high":23324.399,"low":23315.366,"close":23324.399,"volume":0.0063599999994039536},{"timestamp":1742384520000,"open":23324.899,"high":23327.399,"low":23319.899,"close":23321.888,"volume":0.005640000104904175},{"timestamp":1742384580000,"open":23321.399,"high":23327.866,"low":23317.866,"close":23322.866,"volume":0.009359999559819698},{"timestamp":1742384640000,"open":23323.866,"high":23329.399,"low":23322.855,"close":23326.855,"volume":0.006719999946653843},{"timestamp":1742384700000,"open":23326.355,"high":23326.355,"low":23313.366,"close":23313.899,"volume":0.008999999612569809},{"timestamp":1742384760000,"open":23313.499,"high":23313.999,"low":23306.499,"close":23307.999,"volume":0.005760000087320805},{"timestamp":1742384820000,"open":23307.377,"high":23309.499,"low":23305.499,"close":23308.999,"volume":0.006719999946653843},{"timestamp":1742384880000,"open":23307.366,"high":23309.877,"low":23304.399,"close":23304.888,"volume":0.005520000122487545},{"timestamp":1742384940000,"open":23304.355,"high":23305.855,"low":23298.399,"close":23300.388,"volume":0.005640000104904175},{"timestamp":1742385000000,"open":23299.877,"high":23301.366,"low":23289.866,"close":23289.999,"volume":0.00803999975323677},{"timestamp":1742385060000,"open":23290.388,"high":23292.899,"low":23287.355,"close":23290.999,"volume":0.00839999970048666},{"timestamp":1742385120000,"open":23291.499,"high":23291.999,"low":23287.855,"close":23291.877,"volume":0.005760000087320805},{"timestamp":1742385180000,"open":23293.877,"high":23301.377,"low":23291.888,"close":23298.855,"volume":0.0063599999994039536},{"timestamp":1742385240000,"open":23297.866,"high":23298.499,"low":23293.366,"close":23293.855,"volume":0.005760000087320805},{"timestamp":1742385300000,"open":23293.366,"high":23296.877,"low":23292.888,"close":23294.899,"volume":0.006240000016987324},{"timestamp":1742385360000,"open":23295.499,"high":23296.899,"low":23258.355,"close":23269.866,"volume":0.021239999681711197},{"timestamp":1742385420000,"open":23270.377,"high":23300.888,"low":23263.899,"close":23288.855,"volume":0.013919999822974205},{"timestamp":1742385480000,"open":23288.366,"high":23300.877,"low":23286.377,"close":23291.855,"volume":0.01056000031530857},{"timestamp":1742385540000,"open":23292.366,"high":23294.377,"low":23284.355,"close":23288.499,"volume":0.005280000157654285},{"timestamp":1742385600000,"open":23284.877,"high":23294.377,"low":23284.877,"close":23285.855,"volume":0.005400000140070915},{"timestamp":1742385660000,"open":23286.866,"high":23286.866,"low":23266.877,"close":23267.855,"volume":0.00803999975323677},{"timestamp":1742385720000,"open":23267.388,"high":23278.855,"low":23263.866,"close":23278.855,"volume":0.0069599999114871025},{"timestamp":1742385780000,"open":23278.377,"high":23278.888,"low":23268.855,"close":23268.855,"volume":0.00443999981507659},{"timestamp":1742385840000,"open":23267.877,"high":23267.877,"low":23261.888,"close":23263.877,"volume":0.00419999985024333},{"timestamp":1742385900000,"open":23263.355,"high":23269.999,"low":23263.355,"close":23269.999,"volume":0.004920000210404396},{"timestamp":1742385960000,"open":23269.377,"high":23272.888,"low":23264.999,"close":23264.999,"volume":0.0034799999557435513},{"timestamp":1742386020000,"open":23261.899,"high":23263.999,"low":23246.399,"close":23246.399,"volume":0.005160000175237656},{"timestamp":1742386080000,"open":23245.866,"high":23253.999,"low":23244.499,"close":23249.999,"volume":0.0069599999114871025},{"timestamp":1742386140000,"open":23250.388,"high":23252.388,"low":23244.355,"close":23244.355,"volume":0.004679999779909849},{"timestamp":1742386200000,"open":23244.999,"high":23255.388,"low":23244.877,"close":23247.999,"volume":0.005640000104904175},{"timestamp":1742386260000,"open":23248.855,"high":23248.877,"low":23241.899,"close":23246.388,"volume":0.0075599998235702515},{"timestamp":1742386320000,"open":23246.899,"high":23247.899,"low":23235.377,"close":23242.999,"volume":0.00791999977082014},{"timestamp":1742386380000,"open":23243.399,"high":23249.499,"low":23243.399,"close":23248.877,"volume":0.007679999805986881},{"timestamp":1742386440000,"open":23249.399,"high":23250.877,"low":23238.888,"close":23240.866,"volume":0.0075599998235702515},{"timestamp":1742386500000,"open":23241.877,"high":23245.999,"low":23239.855,"close":23242.999,"volume":0.00803999975323677},{"timestamp":1742386560000,"open":23241.888,"high":23255.999,"low":23241.355,"close":23255.999,"volume":0.005520000122487545},{"timestamp":1742386620000,"open":23254.866,"high":23254.866,"low":23249.499,"close":23252.399,"volume":0.005640000104904175},{"timestamp":1742386680000,"open":23253.899,"high":23253.899,"low":23220.899,"close":23221.855,"volume":0.006479999981820583},{"timestamp":1742386740000,"open":23221.355,"high":23224.877,"low":23214.399,"close":23214.399,"volume":0.005640000104904175},{"timestamp":1742386800000,"open":23214.877,"high":23223.899,"low":23209.855,"close":23219.899,"volume":0.007679999805986881},{"timestamp":1742386860000,"open":23218.866,"high":23223.855,"low":23215.888,"close":23223.377,"volume":0.006240000016987324},{"timestamp":1742386920000,"open":23223.855,"high":23226.399,"low":23220.377,"close":23225.899,"volume":0.005040000192821026},{"timestamp":1742386980000,"open":23225.388,"high":23226.855,"low":23221.499,"close":23223.355,"volume":0.007439999841153622},{"timestamp":1742387040000,"open":23223.888,"high":23227.377,"low":23220.899,"close":23225.866,"volume":0.005760000087320805},{"timestamp":1742387100000,"open":23226.377,"high":23230.499,"low":23221.355,"close":23228.377,"volume":0.004800000227987766},{"timestamp":1742387160000,"open":23227.888,"high":23238.355,"low":23222.388,"close":23230.499,"volume":0.010080000385642052},{"timestamp":1742387220000,"open":23229.877,"high":23235.399,"low":23228.355,"close":23232.366,"volume":0.00395999988541007},{"timestamp":1742387280000,"open":23231.877,"high":23232.855,"low":23222.866,"close":23223.855,"volume":0.00791999977082014},{"timestamp":1742387340000,"open":23224.388,"high":23234.899,"low":23224.377,"close":23232.888,"volume":0.007199999876320362},{"timestamp":1742387400000,"open":23232.399,"high":23236.377,"low":23228.499,"close":23231.366,"volume":0.007079999893903732},{"timestamp":1742387460000,"open":23230.877,"high":23234.899,"low":23230.877,"close":23232.877,"volume":0.005160000175237656},{"timestamp":1742387520000,"open":23233.355,"high":23234.888,"low":23223.366,"close":23223.399,"volume":0.006120000034570694},{"timestamp":1742387580000,"open":23222.388,"high":23232.377,"low":23219.399,"close":23229.888,"volume":0.006839999929070473},{"timestamp":1742387640000,"open":23230.399,"high":23233.899,"low":23227.999,"close":23227.999,"volume":0.005160000175237656},{"timestamp":1742387700000,"open":23228.866,"high":23229.499,"low":23213.399,"close":23214.388,"volume":0.0081599997356534},{"timestamp":1742387760000,"open":23213.855,"high":23213.888,"low":23198.877,"close":23200.899,"volume":0.006479999981820583},{"timestamp":1742387820000,"open":23200.377,"high":23201.999,"low":23192.388,"close":23199.899,"volume":0.007319999858736992},{"timestamp":1742387880000,"open":23199.366,"high":23207.499,"low":23194.877,"close":23194.877,"volume":0.006719999946653843},{"timestamp":1742387940000,"open":23194.388,"high":23201.399,"low":23192.366,"close":23196.499,"volume":0.004920000210404396},{"timestamp":1742388000000,"open":23195.877,"high":23201.877,"low":23193.855,"close":23200.999,"volume":0.0063599999994039536},{"timestamp":1742388060000,"open":23200.366,"high":23216.899,"low":23199.399,"close":23216.366,"volume":0.015479999594390392},{"timestamp":1742388120000,"open":23216.899,"high":23222.377,"low":23209.355,"close":23209.355,"volume":0.00851999968290329},{"timestamp":1742388180000,"open":23208.377,"high":23213.399,"low":23205.999,"close":23211.877,"volume":0.00431999983265996},{"timestamp":1742388240000,"open":23210.499,"high":23223.999,"low":23210.366,"close":23223.855,"volume":0.00887999963015318},{"timestamp":1742388300000,"open":23223.377,"high":23236.377,"low":23223.377,"close":23235.899,"volume":0.004800000227987766},{"timestamp":1742388360000,"open":23235.377,"high":23244.999,"low":23233.377,"close":23243.399,"volume":0.005280000157654285},{"timestamp":1742388420000,"open":23242.888,"high":23246.399,"low":23242.366,"close":23244.377,"volume":0.006719999946653843},{"timestamp":1742388480000,"open":23243.899,"high":23247.377,"low":23239.355,"close":23240.388,"volume":0.004559999797493219},{"timestamp":1742388540000,"open":23239.888,"high":23240.366,"low":23231.899,"close":23233.399,"volume":0.005400000140070915},{"timestamp":1742388600000,"open":23232.355,"high":23234.499,"low":23228.399,"close":23230.377,"volume":0.006000000052154064},{"timestamp":1742388660000,"open":23231.388,"high":23236.399,"low":23229.355,"close":23231.855,"volume":0.006839999929070473},{"timestamp":1742388720000,"open":23231.499,"high":23239.399,"low":23231.377,"close":23239.399,"volume":0.005280000157654285},{"timestamp":1742388780000,"open":23238.388,"high":23240.388,"low":23233.866,"close":23234.855,"volume":0.0040799998678267},{"timestamp":1742388840000,"open":23235.999,"high":23238.999,"low":23233.866,"close":23234.355,"volume":0.004559999797493219},{"timestamp":1742388900000,"open":23233.855,"high":23234.499,"low":23221.388,"close":23221.388,"volume":0.0069599999114871025},{"timestamp":1742388960000,"open":23220.355,"high":23220.355,"low":23202.499,"close":23215.366,"volume":0.009359999559819698},{"timestamp":1742389020000,"open":23215.877,"high":23219.855,"low":23212.866,"close":23216.499,"volume":0.005160000175237656},{"timestamp":1742389080000,"open":23217.855,"high":23220.355,"low":23213.888,"close":23218.377,"volume":0.005400000140070915},{"timestamp":1742389140000,"open":23218.888,"high":23221.888,"low":23217.355,"close":23217.999,"volume":0.00431999983265996},{"timestamp":1742389200000,"open":23218.888,"high":23220.388,"low":23208.388,"close":23209.888,"volume":0.005880000069737434},{"timestamp":1742389260000,"open":23204.866,"high":23207.866,"low":23200.388,"close":23204.866,"volume":0.005040000192821026},{"timestamp":1742389320000,"open":23206.377,"high":23210.999,"low":23200.366,"close":23200.366,"volume":0.005880000069737434},{"timestamp":1742389380000,"open":23200.877,"high":23201.388,"low":23195.877,"close":23199.999,"volume":0.004800000227987766},{"timestamp":1742389440000,"open":23200.388,"high":23203.999,"low":23188.377,"close":23188.377,"volume":0.004920000210404396},{"timestamp":1742389500000,"open":23186.877,"high":23194.377,"low":23186.877,"close":23193.877,"volume":0.005400000140070915},{"timestamp":1742389560000,"open":23194.388,"high":23206.366,"low":23193.855,"close":23204.877,"volume":0.004559999797493219},{"timestamp":1742389620000,"open":23204.499,"high":23208.499,"low":23204.377,"close":23205.899,"volume":0.005280000157654285},{"timestamp":1742389680000,"open":23207.366,"high":23214.499,"low":23205.899,"close":23210.499,"volume":0.005280000157654285},{"timestamp":1742389740000,"open":23210.899,"high":23211.399,"low":23206.899,"close":23207.899,"volume":0.00419999985024333},{"timestamp":1742389800000,"open":23205.866,"high":23210.999,"low":23204.355,"close":23207.899,"volume":0.005520000122487545},{"timestamp":1742389860000,"open":23208.366,"high":23210.366,"low":23200.355,"close":23201.366,"volume":0.006000000052154064},{"timestamp":1742389920000,"open":23200.899,"high":23204.899,"low":23196.388,"close":23203.999,"volume":0.00419999985024333},{"timestamp":1742389980000,"open":23203.377,"high":23203.377,"low":23191.855,"close":23192.399,"volume":0.005760000087320805},{"timestamp":1742390040000,"open":23191.899,"high":23193.877,"low":23188.355,"close":23188.855,"volume":0.005520000122487545},{"timestamp":1742390100000,"open":23189.399,"high":23193.888,"low":23180.999,"close":23183.377,"volume":0.009119999594986439},{"timestamp":1742390160000,"open":23184.388,"high":23187.899,"low":23178.999,"close":23187.899,"volume":0.00791999977082014},{"timestamp":1742390220000,"open":23188.388,"high":23188.399,"low":23182.866,"close":23186.866,"volume":0.006240000016987324},{"timestamp":1742390280000,"open":23187.366,"high":23187.877,"low":23178.888,"close":23183.377,"volume":0.005400000140070915},{"timestamp":1742390340000,"open":23182.877,"high":23198.999,"low":23181.855,"close":23194.888,"volume":0.0063599999994039536},{"timestamp":1742390400000,"open":23193.499,"high":23200.388,"low":23191.866,"close":23192.855,"volume":0.00863999966531992},{"timestamp":1742390460000,"open":23193.388,"high":23193.899,"low":23186.855,"close":23187.899,"volume":0.009840000420808792},{"timestamp":1742390520000,"open":23186.899,"high":23187.888,"low":23179.888,"close":23186.866,"volume":0.006000000052154064},{"timestamp":1742390580000,"open":23187.855,"high":23198.888,"low":23187.855,"close":23193.388,"volume":0.00431999983265996},{"timestamp":1742390640000,"open":23193.866,"high":23193.899,"low":23183.388,"close":23183.388,"volume":0.004559999797493219},{"timestamp":1742390700000,"open":23181.877,"high":23183.999,"low":23170.388,"close":23170.888,"volume":0.005520000122487545},{"timestamp":1742390760000,"open":23170.388,"high":23172.499,"low":23164.866,"close":23167.888,"volume":0.006000000052154064},{"timestamp":1742390820000,"open":23167.355,"high":23177.888,"low":23166.366,"close":23177.499,"volume":0.0075599998235702515},{"timestamp":1742390880000,"open":23176.499,"high":23186.899,"low":23176.355,"close":23183.877,"volume":0.004559999797493219},{"timestamp":1742390940000,"open":23183.377,"high":23186.377,"low":23180.866,"close":23183.366,"volume":0.006719999946653843},{"timestamp":1742391000000,"open":23184.355,"high":23188.899,"low":23169.888,"close":23176.866,"volume":0.017880000174045563},{"timestamp":1742391060000,"open":23174.866,"high":23176.355,"low":23164.899,"close":23164.899,"volume":0.015239999629557133},{"timestamp":1742391120000,"open":23164.355,"high":23180.999,"low":23162.377,"close":23176.366,"volume":0.012959999963641167},{"timestamp":1742391180000,"open":23177.899,"high":23188.388,"low":23171.888,"close":23182.366,"volume":0.012120000086724758},{"timestamp":1742391240000,"open":23182.866,"high":23182.866,"low":23169.499,"close":23173.377,"volume":0.012240000069141388},{"timestamp":1742391300000,"open":23172.355,"high":23184.866,"low":23172.355,"close":23181.877,"volume":0.014039999805390835},{"timestamp":1742391360000,"open":23182.388,"high":23186.377,"low":23159.888,"close":23169.877,"volume":0.013679999858140945},{"timestamp":1742391420000,"open":23169.388,"high":23169.877,"low":23159.888,"close":23162.899,"volume":0.0106800002977252},{"timestamp":1742391480000,"open":23162.377,"high":23171.499,"low":23157.866,"close":23168.366,"volume":0.012719999998807907},{"timestamp":1742391540000,"open":23168.999,"high":23172.888,"low":23166.855,"close":23168.399,"volume":0.010440000332891941},{"timestamp":1742391600000,"open":23169.499,"high":23176.877,"low":23164.999,"close":23168.355,"volume":0.013559999875724316},{"timestamp":1742391660000,"open":23167.499,"high":23170.888,"low":23162.499,"close":23167.377,"volume":0.010080000385642052},{"timestamp":1742391720000,"open":23167.999,"high":23167.999,"low":23151.377,"close":23155.499,"volume":0.01080000028014183},{"timestamp":1742391780000,"open":23154.877,"high":23158.499,"low":23147.866,"close":23151.366,"volume":0.013439999893307686},{"timestamp":1742391840000,"open":23149.888,"high":23150.866,"low":23134.888,"close":23139.377,"volume":0.012240000069141388},{"timestamp":1742391900000,"open":23139.999,"high":23152.377,"low":23134.366,"close":23135.888,"volume":0.011760000139474869},{"timestamp":1742391960000,"open":23136.355,"high":23149.888,"low":23134.999,"close":23144.355,"volume":0.016680000349879265},{"timestamp":1742392020000,"open":23146.999,"high":23160.877,"low":23146.999,"close":23158.899,"volume":0.011760000139474869},{"timestamp":1742392080000,"open":23157.866,"high":23161.888,"low":23153.355,"close":23154.866,"volume":0.012719999998807907},{"timestamp":1742392140000,"open":23153.999,"high":23159.899,"low":23152.399,"close":23156.866,"volume":0.014039999805390835},{"timestamp":1742392200000,"open":23157.388,"high":23158.866,"low":23146.399,"close":23149.855,"volume":0.014759999699890614},{"timestamp":1742392260000,"open":23150.355,"high":23151.866,"low":23143.377,"close":23146.899,"volume":0.010080000385642052},{"timestamp":1742392320000,"open":23146.355,"high":23147.999,"low":23138.499,"close":23142.399,"volume":0.00875999964773655},{"timestamp":1742392380000,"open":23142.855,"high":23148.366,"low":23142.855,"close":23147.499,"volume":0.01056000031530857},{"timestamp":1742392440000,"open":23148.388,"high":23165.399,"low":23146.499,"close":23163.888,"volume":0.012839999981224537},{"timestamp":1742392500000,"open":23164.399,"high":23174.399,"low":23161.899,"close":23173.377,"volume":0.009119999594986439},{"timestamp":1742392560000,"open":23173.866,"high":23182.888,"low":23173.366,"close":23182.366,"volume":0.009720000438392162},{"timestamp":1742392620000,"open":23181.899,"high":23190.377,"low":23179.866,"close":23190.355,"volume":0.00851999968290329},{"timestamp":1742392680000,"open":23189.855,"high":23190.377,"low":23180.899,"close":23183.999,"volume":0.009960000403225422},{"timestamp":1742392740000,"open":23184.888,"high":23185.355,"low":23173.377,"close":23173.866,"volume":0.00851999968290329},{"timestamp":1742392800000,"open":23175.499,"high":23190.355,"low":23175.499,"close":23189.877,"volume":0.00887999963015318},{"timestamp":1742392860000,"open":23190.866,"high":23198.999,"low":23188.377,"close":23190.888,"volume":0.009960000403225422},{"timestamp":1742392920000,"open":23190.388,"high":23193.999,"low":23183.999,"close":23184.877,"volume":0.009600000455975533},{"timestamp":1742392980000,"open":23184.355,"high":23187.399,"low":23177.877,"close":23178.399,"volume":0.007079999893903732},{"timestamp":1742393040000,"open":23178.877,"high":23194.499,"low":23176.866,"close":23192.499,"volume":0.009960000403225422},{"timestamp":1742393100000,"open":23192.855,"high":23203.399,"low":23189.355,"close":23201.888,"volume":0.007799999788403511},{"timestamp":1742393160000,"open":23201.355,"high":23206.888,"low":23197.866,"close":23202.866,"volume":0.007679999805986881},{"timestamp":1742393220000,"open":23203.855,"high":23215.399,"low":23202.888,"close":23207.866,"volume":0.01092000026255846},{"timestamp":1742393280000,"open":23208.355,"high":23208.888,"low":23194.355,"close":23203.855,"volume":0.012120000086724758},{"timestamp":1742393340000,"open":23204.377,"high":23212.355,"low":23204.377,"close":23210.877,"volume":0.009239999577403069},{"timestamp":1742393400000,"open":23211.855,"high":23212.999,"low":23200.866,"close":23211.388,"volume":0.00875999964773655},{"timestamp":1742393460000,"open":23212.388,"high":23214.999,"low":23207.866,"close":23213.866,"volume":0.00863999966531992},{"timestamp":1742393520000,"open":23214.388,"high":23219.366,"low":23206.388,"close":23215.377,"volume":0.011880000121891499},{"timestamp":1742393580000,"open":23215.999,"high":23220.899,"low":23207.999,"close":23210.399,"volume":0.009600000455975533},{"timestamp":1742393640000,"open":23210.877,"high":23211.399,"low":23197.877,"close":23199.366,"volume":0.00791999977082014},{"timestamp":1742393700000,"open":23198.877,"high":23203.499,"low":23194.499,"close":23199.355,"volume":0.009119999594986439},{"timestamp":1742393760000,"open":23198.899,"high":23200.377,"low":23188.355,"close":23190.377,"volume":0.00887999963015318},{"timestamp":1742393820000,"open":23190.899,"high":23192.866,"low":23183.888,"close":23186.866,"volume":0.009479999542236328},{"timestamp":1742393880000,"open":23187.377,"high":23189.866,"low":23180.877,"close":23183.499,"volume":0.009479999542236328},{"timestamp":1742393940000,"open":23182.877,"high":23193.899,"low":23179.855,"close":23193.866,"volume":0.009720000438392162},{"timestamp":1742394000000,"open":23194.355,"high":23194.355,"low":23183.377,"close":23183.855,"volume":0.009720000438392162},{"timestamp":1742394060000,"open":23185.388,"high":23186.377,"low":23177.855,"close":23185.377,"volume":0.0081599997356534},{"timestamp":1742394120000,"open":23185.855,"high":23193.499,"low":23180.855,"close":23192.499,"volume":0.00839999970048666},{"timestamp":1742394180000,"open":23193.399,"high":23194.399,"low":23190.866,"close":23192.888,"volume":0.005280000157654285},{"timestamp":1742394240000,"open":23192.388,"high":23194.399,"low":23189.366,"close":23191.999,"volume":0.00803999975323677},{"timestamp":1742394300000,"open":23191.355,"high":23191.855,"low":23182.899,"close":23188.355,"volume":0.009119999594986439},{"timestamp":1742394360000,"open":23189.866,"high":23194.388,"low":23182.888,"close":23187.888,"volume":0.00839999970048666},{"timestamp":1742394420000,"open":23187.366,"high":23193.355,"low":23182.866,"close":23187.877,"volume":0.00863999966531992},{"timestamp":1742394480000,"open":23188.366,"high":23192.855,"low":23186.388,"close":23190.355,"volume":0.010440000332891941},{"timestamp":1742394540000,"open":23191.377,"high":23193.877,"low":23183.877,"close":23184.877,"volume":0.009239999577403069},{"timestamp":1742394600000,"open":23185.388,"high":23201.399,"low":23185.355,"close":23197.999,"volume":0.01056000031530857},{"timestamp":1742394660000,"open":23197.355,"high":23202.877,"low":23195.388,"close":23197.999,"volume":0.00791999977082014},{"timestamp":1742394720000,"open":23198.499,"high":23213.877,"low":23197.377,"close":23212.999,"volume":0.007439999841153622},{"timestamp":1742394780000,"open":23212.377,"high":23220.999,"low":23209.866,"close":23219.388,"volume":0.006479999981820583},{"timestamp":1742394840000,"open":23219.999,"high":23224.877,"low":23216.355,"close":23218.866,"volume":0.0081599997356534},{"timestamp":1742394900000,"open":23219.499,"high":23227.377,"low":23215.399,"close":23218.388,"volume":0.007439999841153622},{"timestamp":1742394960000,"open":23219.499,"high":23230.999,"low":23217.855,"close":23228.366,"volume":0.00851999968290329},{"timestamp":1742395020000,"open":23226.888,"high":23230.999,"low":23224.877,"close":23230.377,"volume":0.008999999612569809},{"timestamp":1742395080000,"open":23229.855,"high":23232.899,"low":23222.888,"close":23222.888,"volume":0.00839999970048666},{"timestamp":1742395140000,"open":23223.888,"high":23224.999,"low":23219.355,"close":23223.399,"volume":0.009600000455975533},{"timestamp":1742395200000,"open":23223.877,"high":23229.399,"low":23223.877,"close":23225.388,"volume":0.005280000157654285},{"timestamp":1742395260000,"open":23226.499,"high":23228.399,"low":23217.866,"close":23219.499,"volume":0.0069599999114871025},{"timestamp":1742395320000,"open":23220.355,"high":23221.866,"low":23210.377,"close":23218.355,"volume":0.010200000368058681},{"timestamp":1742395380000,"open":23219.366,"high":23224.499,"low":23213.355,"close":23223.377,"volume":0.00827999971807003},{"timestamp":1742395440000,"open":23223.899,"high":23225.388,"low":23216.355,"close":23219.499,"volume":0.0069599999114871025},{"timestamp":1742395500000,"open":23218.888,"high":23220.399,"low":23214.355,"close":23218.899,"volume":0.01128000020980835},{"timestamp":1742395560000,"open":23217.999,"high":23222.499,"low":23212.888,"close":23221.388,"volume":0.009119999594986439},{"timestamp":1742395620000,"open":23221.855,"high":23230.877,"low":23221.366,"close":23230.399,"volume":0.00863999966531992},{"timestamp":1742395680000,"open":23229.399,"high":23237.888,"low":23224.877,"close":23225.377,"volume":0.007439999841153622},{"timestamp":1742395740000,"open":23226.355,"high":23231.999,"low":23223.399,"close":23226.366,"volume":0.0063599999994039536},{"timestamp":1742395800000,"open":23226.899,"high":23231.377,"low":23223.855,"close":23230.877,"volume":0.009359999559819698},{"timestamp":1742395860000,"open":23231.388,"high":23234.877,"low":23230.355,"close":23233.866,"volume":0.0063599999994039536},{"timestamp":1742395920000,"open":23234.877,"high":23234.877,"low":23228.877,"close":23234.855,"volume":0.005280000157654285},{"timestamp":1742395980000,"open":23234.388,"high":23241.899,"low":23232.855,"close":23237.388,"volume":0.0069599999114871025},{"timestamp":1742396040000,"open":23238.377,"high":23246.388,"low":23235.888,"close":23240.366,"volume":0.009600000455975533},{"timestamp":1742396100000,"open":23241.355,"high":23242.899,"low":23236.388,"close":23237.888,"volume":0.0075599998235702515},{"timestamp":1742396160000,"open":23236.855,"high":23245.388,"low":23233.899,"close":23242.855,"volume":0.006000000052154064},{"timestamp":1742396220000,"open":23242.499,"high":23253.866,"low":23241.366,"close":23250.355,"volume":0.00827999971807003},{"timestamp":1742396280000,"open":23249.899,"high":23252.499,"low":23245.899,"close":23245.899,"volume":0.008999999612569809},{"timestamp":1742396340000,"open":23244.366,"high":23245.866,"low":23231.388,"close":23233.866,"volume":0.006240000016987324},{"timestamp":1742396400000,"open":23234.877,"high":23246.888,"low":23232.355,"close":23246.366,"volume":0.00875999964773655},{"timestamp":1742396460000,"open":23245.866,"high":23253.366,"low":23241.877,"close":23252.855,"volume":0.007439999841153622},{"timestamp":1742396520000,"open":23253.355,"high":23256.399,"low":23249.388,"close":23255.999,"volume":0.0075599998235702515},{"timestamp":1742396580000,"open":23256.388,"high":23256.499,"low":23249.355,"close":23249.499,"volume":0.00431999983265996},{"timestamp":1742396640000,"open":23250.377,"high":23250.377,"low":23241.366,"close":23241.366,"volume":0.006479999981820583},{"timestamp":1742396700000,"open":23239.877,"high":23241.499,"low":23233.377,"close":23235.499,"volume":0.007319999858736992},{"timestamp":1742396760000,"open":23235.866,"high":23248.899,"low":23234.366,"close":23248.366,"volume":0.00863999966531992},{"timestamp":1742396820000,"open":23247.899,"high":23256.855,"low":23246.855,"close":23253.855,"volume":0.0063599999994039536},{"timestamp":1742396880000,"open":23253.377,"high":23260.388,"low":23249.355,"close":23252.999,"volume":0.007079999893903732},{"timestamp":1742396940000,"open":23252.377,"high":23262.877,"low":23252.377,"close":23261.999,"volume":0.006839999929070473},{"timestamp":1742397000000,"open":23262.499,"high":23272.499,"low":23261.355,"close":23270.899,"volume":0.005880000069737434},{"timestamp":1742397060000,"open":23269.366,"high":23276.999,"low":23267.366,"close":23271.899,"volume":0.00791999977082014},{"timestamp":1742397120000,"open":23271.355,"high":23273.355,"low":23262.366,"close":23265.866,"volume":0.006839999929070473},{"timestamp":1742397180000,"open":23266.866,"high":23275.866,"low":23266.866,"close":23275.866,"volume":0.004800000227987766},{"timestamp":1742397240000,"open":23276.355,"high":23278.888,"low":23268.366,"close":23271.899,"volume":0.006599999964237213},{"timestamp":1742397300000,"open":23273.899,"high":23274.499,"low":23269.388,"close":23270.888,"volume":0.006120000034570694},{"timestamp":1742397360000,"open":23267.877,"high":23268.877,"low":23264.888,"close":23266.855,"volume":0.007079999893903732},{"timestamp":1742397420000,"open":23265.877,"high":23265.877,"low":23261.855,"close":23262.377,"volume":0.004679999779909849},{"timestamp":1742397480000,"open":23261.999,"high":23262.877,"low":23250.855,"close":23252.377,"volume":0.006240000016987324},{"timestamp":1742397540000,"open":23253.999,"high":23253.999,"low":23249.355,"close":23250.866,"volume":0.005760000087320805},{"timestamp":1742397600000,"open":23252.355,"high":23256.377,"low":23246.388,"close":23255.355,"volume":0.006479999981820583},{"timestamp":1742397660000,"open":23256.355,"high":23263.499,"low":23255.866,"close":23261.355,"volume":0.004920000210404396},{"timestamp":1742397720000,"open":23261.999,"high":23264.999,"low":23255.866,"close":23260.866,"volume":0.004559999797493219},{"timestamp":1742397780000,"open":23260.388,"high":23264.899,"low":23259.888,"close":23260.899,"volume":0.004559999797493219},{"timestamp":1742397840000,"open":23260.366,"high":23264.355,"low":23258.999,"close":23262.499,"volume":0.005280000157654285},{"timestamp":1742397900000,"open":23261.899,"high":23270.888,"low":23261.377,"close":23270.388,"volume":0.004920000210404396},{"timestamp":1742397960000,"open":23271.888,"high":23279.855,"low":23271.355,"close":23271.888,"volume":0.005640000104904175},{"timestamp":1742398020000,"open":23272.888,"high":23274.499,"low":23266.377,"close":23268.499,"volume":0.006240000016987324},{"timestamp":1742398080000,"open":23268.999,"high":23268.999,"low":23257.499,"close":23259.855,"volume":0.00431999983265996},{"timestamp":1742398140000,"open":23259.366,"high":23268.355,"low":23259.366,"close":23262.499,"volume":0.006719999946653843},{"timestamp":1742398200000,"open":23261.855,"high":23267.388,"low":23260.377,"close":23260.377,"volume":0.007679999805986881},{"timestamp":1742398260000,"open":23259.888,"high":23263.877,"low":23259.377,"close":23262.366,"volume":0.006000000052154064},{"timestamp":1742398320000,"open":23262.888,"high":23266.355,"low":23260.366,"close":23260.366,"volume":0.006120000034570694},{"timestamp":1742398380000,"open":23259.866,"high":23269.355,"low":23259.866,"close":23268.388,"volume":0.005880000069737434},{"timestamp":1742398440000,"open":23266.899,"high":23267.899,"low":23260.899,"close":23263.388,"volume":0.005040000192821026},{"timestamp":1742398500000,"open":23263.888,"high":23263.888,"low":23258.888,"close":23261.388,"volume":0.005640000104904175},{"timestamp":1742398560000,"open":23261.877,"high":23265.399,"low":23259.866,"close":23261.377,"volume":0.007079999893903732},{"timestamp":1742398620000,"open":23261.999,"high":23270.877,"low":23261.999,"close":23267.377,"volume":0.007799999788403511},{"timestamp":1742398680000,"open":23264.366,"high":23292.866,"low":23264.366,"close":23289.866,"volume":0.010080000385642052},{"timestamp":1742398740000,"open":23290.888,"high":23291.866,"low":23280.499,"close":23284.377,"volume":0.00851999968290329},{"timestamp":1742398800000,"open":23285.399,"high":23290.999,"low":23282.499,"close":23283.899,"volume":0.009359999559819698},{"timestamp":1742398860000,"open":23284.388,"high":23285.877,"low":23275.855,"close":23280.388,"volume":0.009239999577403069},{"timestamp":1742398920000,"open":23279.355,"high":23289.877,"low":23276.999,"close":23283.399,"volume":0.009239999577403069},{"timestamp":1742398980000,"open":23284.388,"high":23287.999,"low":23280.366,"close":23283.366,"volume":0.007439999841153622},{"timestamp":1742399040000,"open":23282.888,"high":23288.999,"low":23282.366,"close":23288.355,"volume":0.006599999964237213},{"timestamp":1742399100000,"open":23288.999,"high":23301.499,"low":23288.999,"close":23301.499,"volume":0.00887999963015318},{"timestamp":1742399160000,"open":23300.899,"high":23305.366,"low":23293.355,"close":23294.399,"volume":0.0069599999114871025},{"timestamp":1742399220000,"open":23295.388,"high":23299.355,"low":23294.855,"close":23297.355,"volume":0.006240000016987324},{"timestamp":1742399280000,"open":23295.866,"high":23300.499,"low":23295.866,"close":23297.377,"volume":0.007079999893903732},{"timestamp":1742399340000,"open":23297.899,"high":23309.377,"low":23295.355,"close":23309.377,"volume":0.007799999788403511},{"timestamp":1742399400000,"open":23309.899,"high":23318.399,"low":23308.877,"close":23312.388,"volume":0.010200000368058681},{"timestamp":1742399460000,"open":23313.377,"high":23317.499,"low":23312.399,"close":23313.388,"volume":0.00839999970048666},{"timestamp":1742399520000,"open":23313.999,"high":23323.877,"low":23312.377,"close":23322.877,"volume":0.0081599997356534},{"timestamp":1742399580000,"open":23323.366,"high":23328.355,"low":23322.377,"close":23323.388,"volume":0.009119999594986439},{"timestamp":1742399640000,"open":23323.999,"high":23329.866,"low":23318.366,"close":23319.866,"volume":0.009239999577403069},{"timestamp":1742399700000,"open":23320.366,"high":23320.366,"low":23311.866,"close":23315.355,"volume":0.01104000024497509},{"timestamp":1742399760000,"open":23313.899,"high":23319.877,"low":23310.355,"close":23314.888,"volume":0.0063599999994039536},{"timestamp":1742399820000,"open":23315.877,"high":23317.377,"low":23310.388,"close":23316.355,"volume":0.006479999981820583},{"timestamp":1742399880000,"open":23313.888,"high":23319.999,"low":23313.366,"close":23317.866,"volume":0.006120000034570694},{"timestamp":1742399940000,"open":23316.377,"high":23319.366,"low":23315.388,"close":23316.377,"volume":0.00431999983265996},{"timestamp":1742400000000,"open":23316.866,"high":23318.499,"low":23305.366,"close":23305.888,"volume":0.00827999971807003},{"timestamp":1742400060000,"open":23305.355,"high":23305.999,"low":23296.366,"close":23301.377,"volume":0.010320000350475311},{"timestamp":1742400120000,"open":23300.899,"high":23305.366,"low":23299.499,"close":23302.899,"volume":0.00803999975323677},{"timestamp":1742400180000,"open":23302.366,"high":23304.399,"low":23300.366,"close":23300.366,"volume":0.005520000122487545},{"timestamp":1742400240000,"open":23299.366,"high":23300.899,"low":23291.399,"close":23291.866,"volume":0.010320000350475311},{"timestamp":1742400300000,"open":23291.399,"high":23301.366,"low":23289.366,"close":23301.366,"volume":0.0075599998235702515},{"timestamp":1742400360000,"open":23300.377,"high":23303.355,"low":23299.366,"close":23299.899,"volume":0.007799999788403511},{"timestamp":1742400420000,"open":23301.355,"high":23318.877,"low":23301.355,"close":23316.366,"volume":0.00887999963015318},{"timestamp":1742400480000,"open":23315.855,"high":23316.499,"low":23309.866,"close":23314.388,"volume":0.007319999858736992},{"timestamp":1742400540000,"open":23313.999,"high":23314.388,"low":23308.855,"close":23309.399,"volume":0.00851999968290329},{"timestamp":1742400600000,"open":23308.899,"high":23311.388,"low":23300.999,"close":23301.377,"volume":0.010200000368058681},{"timestamp":1742400660000,"open":23301.899,"high":23304.377,"low":23297.866,"close":23298.399,"volume":0.0106800002977252},{"timestamp":1742400720000,"open":23298.888,"high":23299.388,"low":23289.355,"close":23290.499,"volume":0.005400000140070915},{"timestamp":1742400780000,"open":23289.888,"high":23289.888,"low":23280.899,"close":23284.499,"volume":0.00827999971807003},{"timestamp":1742400840000,"open":23282.899,"high":23285.499,"low":23277.499,"close":23280.355,"volume":0.009239999577403069},{"timestamp":1742400900000,"open":23281.399,"high":23283.999,"low":23277.377,"close":23283.499,"volume":0.00851999968290329},{"timestamp":1742400960000,"open":23285.866,"high":23288.866,"low":23282.355,"close":23287.855,"volume":0.00839999970048666},{"timestamp":1742401020000,"open":23286.855,"high":23290.388,"low":23284.366,"close":23289.388,"volume":0.006599999964237213},{"timestamp":1742401080000,"open":23288.877,"high":23291.866,"low":23285.999,"close":23291.866,"volume":0.00875999964773655},{"timestamp":1742401140000,"open":23290.399,"high":23294.866,"low":23287.999,"close":23293.388,"volume":0.006479999981820583},{"timestamp":1742401200000,"open":23292.877,"high":23293.899,"low":23285.499,"close":23292.366,"volume":0.01128000020980835},{"timestamp":1742401260000,"open":23291.377,"high":23291.377,"low":23285.355,"close":23290.355,"volume":0.009840000420808792},{"timestamp":1742401320000,"open":23291.377,"high":23299.855,"low":23288.899,"close":23299.399,"volume":0.00827999971807003},{"timestamp":1742401380000,"open":23298.999,"high":23301.866,"low":23296.855,"close":23296.855,"volume":0.00863999966531992},{"timestamp":1742401440000,"open":23295.866,"high":23295.866,"low":23283.899,"close":23293.999,"volume":0.010080000385642052},{"timestamp":1742401500000,"open":23294.399,"high":23299.366,"low":23289.499,"close":23289.877,"volume":0.00827999971807003},{"timestamp":1742401560000,"open":23290.399,"high":23296.399,"low":23289.388,"close":23292.877,"volume":0.009359999559819698},{"timestamp":1742401620000,"open":23292.366,"high":23296.388,"low":23292.366,"close":23294.388,"volume":0.007319999858736992},{"timestamp":1742401680000,"open":23294.877,"high":23297.399,"low":23292.377,"close":23297.399,"volume":0.007319999858736992},{"timestamp":1742401740000,"open":23296.499,"high":23302.355,"low":23295.399,"close":23296.899,"volume":0.00851999968290329},{"timestamp":1742401800000,"open":23296.377,"high":23299.899,"low":23277.799,"close":23278.788,"volume":0.009119999594986439},{"timestamp":1742401860000,"open":23278.299,"high":23286.755,"low":23275.755,"close":23284.255,"volume":0.00827999971807003},{"timestamp":1742401920000,"open":23285.766,"high":23288.899,"low":23283.755,"close":23287.788,"volume":0.009119999594986439},{"timestamp":1742401980000,"open":23288.299,"high":23288.799,"low":23284.766,"close":23287.288,"volume":0.009119999594986439},{"timestamp":1742402040000,"open":23287.766,"high":23289.899,"low":23278.788,"close":23288.399,"volume":0.01104000024497509},{"timestamp":1742402100000,"open":23287.777,"high":23290.777,"low":23284.766,"close":23288.299,"volume":0.009359999559819698},{"timestamp":1742402160000,"open":23285.755,"high":23288.799,"low":23281.788,"close":23282.766,"volume":0.00827999971807003},{"timestamp":1742402220000,"open":23282.266,"high":23285.299,"low":23277.788,"close":23283.788,"volume":0.006120000034570694},{"timestamp":1742402280000,"open":23283.399,"high":23290.788,"low":23282.288,"close":23289.399,"volume":0.005880000069737434},{"timestamp":1742402340000,"open":23290.399,"high":23293.899,"low":23290.255,"close":23293.288,"volume":0.005040000192821026},{"timestamp":1742402400000,"open":23292.766,"high":23292.766,"low":23282.255,"close":23283.288,"volume":0.007439999841153622},{"timestamp":1742402460000,"open":23283.766,"high":23286.788,"low":23282.255,"close":23285.766,"volume":0.005760000087320805},{"timestamp":1742402520000,"open":23285.299,"high":23289.399,"low":23282.777,"close":23289.399,"volume":0.004559999797493219},{"timestamp":1742402580000,"open":23289.799,"high":23289.799,"low":23280.755,"close":23280.755,"volume":0.0034799999557435513},{"timestamp":1742402640000,"open":23280.266,"high":23283.899,"low":23278.766,"close":23283.755,"volume":0.0063599999994039536},{"timestamp":1742402700000,"open":23284.777,"high":23287.255,"low":23279.766,"close":23279.766,"volume":0.0034799999557435513},{"timestamp":1742402760000,"open":23282.255,"high":23288.399,"low":23278.899,"close":23286.299,"volume":0.005160000175237656},{"timestamp":1742402820000,"open":23286.766,"high":23290.799,"low":23286.766,"close":23287.899,"volume":0.00431999983265996},{"timestamp":1742402880000,"open":23287.299,"high":23287.299,"low":23284.766,"close":23285.755,"volume":0.003599999938160181},{"timestamp":1742402940000,"open":23286.266,"high":23287.399,"low":23282.299,"close":23283.777,"volume":0.0040799998678267},{"timestamp":1742403000000,"open":23284.299,"high":23288.299,"low":23283.755,"close":23286.799,"volume":0.005280000157654285},{"timestamp":1742403060000,"open":23286.399,"high":23287.755,"low":23280.766,"close":23282.255,"volume":0.004559999797493219},{"timestamp":1742403120000,"open":23281.766,"high":23286.899,"low":23280.755,"close":23285.799,"volume":0.0032399999909102917},{"timestamp":1742403180000,"open":23285.299,"high":23288.399,"low":23285.266,"close":23288.266,"volume":0.005160000175237656},{"timestamp":1742403240000,"open":23287.777,"high":23288.288,"low":23284.255,"close":23288.288,"volume":0.003120000008493662},{"timestamp":1742403300000,"open":23287.755,"high":23288.799,"low":23283.777,"close":23284.399,"volume":0.0040799998678267},{"timestamp":1742403360000,"open":23284.799,"high":23286.288,"low":23282.788,"close":23285.266,"volume":0.00419999985024333},{"timestamp":1742403420000,"open":23284.755,"high":23284.799,"low":23278.288,"close":23281.899,"volume":0.005400000140070915},{"timestamp":1742403480000,"open":23280.799,"high":23285.777,"low":23278.266,"close":23285.399,"volume":0.005880000069737434},{"timestamp":1742403540000,"open":23284.788,"high":23288.755,"low":23284.288,"close":23287.755,"volume":0.0022799998987466097},{"timestamp":1742403600000,"open":23288.288,"high":23291.255,"low":23284.266,"close":23291.255,"volume":0.00419999985024333},{"timestamp":1742403660000,"open":23290.766,"high":23290.766,"low":23285.788,"close":23286.755,"volume":0.00419999985024333},{"timestamp":1742403720000,"open":23286.299,"high":23286.777,"low":23275.788,"close":23276.399,"volume":0.0038399999029934406},{"timestamp":1742403780000,"open":23277.288,"high":23278.288,"low":23276.255,"close":23278.288,"volume":0.0017999999690800905},{"timestamp":1742403840000,"open":23277.788,"high":23279.755,"low":23276.399,"close":23279.755,"volume":0.00107999995816499},{"timestamp":1742403900000,"open":23280.899,"high":23281.766,"low":23276.288,"close":23277.399,"volume":0.0033599999733269215},{"timestamp":1742403960000,"open":23276.266,"high":23283.299,"low":23273.266,"close":23282.788,"volume":0.005520000122487545},{"timestamp":1742404020000,"open":23280.277,"high":23282.766,"low":23277.288,"close":23281.255,"volume":0.003599999938160181},{"timestamp":1742404080000,"open":23280.777,"high":23280.777,"low":23273.266,"close":23273.277,"volume":0.003719999920576811},{"timestamp":1742404140000,"open":23272.788,"high":23275.755,"low":23271.777,"close":23273.266,"volume":0.00395999988541007},{"timestamp":1742404200000,"open":23273.899,"high":23275.399,"low":23270.255,"close":23270.255,"volume":0.00419999985024333},{"timestamp":1742404260000,"open":23269.799,"high":23270.399,"low":23265.799,"close":23267.299,"volume":0.004679999779909849},{"timestamp":1742404320000,"open":23267.766,"high":23270.288,"low":23259.899,"close":23261.277,"volume":0.005160000175237656},{"timestamp":1742404380000,"open":23260.788,"high":23263.288,"low":23258.299,"close":23258.899,"volume":0.0038399999029934406},{"timestamp":1742404440000,"open":23256.755,"high":23257.288,"low":23252.766,"close":23256.399,"volume":0.005400000140070915},{"timestamp":1742404500000,"open":23256.788,"high":23257.755,"low":23252.788,"close":23253.799,"volume":0.004559999797493219},{"timestamp":1742404560000,"open":23252.788,"high":23253.288,"low":23246.788,"close":23249.299,"volume":0.0028800000436604023},{"timestamp":1742404620000,"open":23248.766,"high":23252.755,"low":23248.266,"close":23251.299,"volume":0.0040799998678267},{"timestamp":1742404680000,"open":23252.277,"high":23253.777,"low":23249.899,"close":23251.755,"volume":0.0040799998678267},{"timestamp":1742404740000,"open":23250.788,"high":23255.277,"low":23250.288,"close":23252.399,"volume":0.004679999779909849},{"timestamp":1742404800000,"open":23250.777,"high":23253.755,"low":23250.266,"close":23252.766,"volume":0.002400000113993883},{"timestamp":1742404860000,"open":23252.288,"high":23254.399,"low":23251.266,"close":23254.277,"volume":0.0026400000788271427},{"timestamp":1742404920000,"open":23253.799,"high":23258.255,"low":23253.266,"close":23254.266,"volume":0.002400000113993883},{"timestamp":1742404980000,"open":23253.755,"high":23256.299,"low":23253.277,"close":23253.777,"volume":0.00203999993391335},{"timestamp":1742405040000,"open":23253.266,"high":23254.399,"low":23252.255,"close":23252.899,"volume":0.0014400000218302011},{"timestamp":1742405100000,"open":23253.299,"high":23255.399,"low":23249.277,"close":23249.277,"volume":0.0027600000612437725},{"timestamp":1742405160000,"open":23248.277,"high":23251.288,"low":23246.277,"close":23251.288,"volume":0.0032399999909102917},{"timestamp":1742405220000,"open":23251.799,"high":23255.766,"low":23251.799,"close":23254.399,"volume":0.00203999993391335},{"timestamp":1742405280000,"open":23253.277,"high":23254.288,"low":23252.277,"close":23252.277,"volume":0.0022799998987466097},{"timestamp":1742405340000,"open":23252.755,"high":23256.277,"low":23249.266,"close":23250.255,"volume":0.0028800000436604023},{"timestamp":1742405400000,"open":23250.755,"high":23253.777,"low":23245.755,"close":23247.299,"volume":0.005520000122487545},{"timestamp":1742405460000,"open":23246.777,"high":23248.799,"low":23242.899,"close":23247.299,"volume":0.0032399999909102917},{"timestamp":1742405520000,"open":23246.277,"high":23249.788,"low":23242.777,"close":23249.255,"volume":0.00419999985024333},{"timestamp":1742405580000,"open":23249.788,"high":23256.299,"low":23247.755,"close":23255.266,"volume":0.0040799998678267},{"timestamp":1742405640000,"open":23254.799,"high":23258.299,"low":23253.799,"close":23256.766,"volume":0.002520000096410513},{"timestamp":1742405700000,"open":23256.288,"high":23262.399,"low":23255.799,"close":23260.899,"volume":0.003599999938160181},{"timestamp":1742405760000,"open":23261.277,"high":23268.288,"low":23261.277,"close":23267.266,"volume":0.0028800000436604023},{"timestamp":1742405820000,"open":23267.766,"high":23271.399,"low":23267.766,"close":23270.277,"volume":0.002520000096410513},{"timestamp":1742405880000,"open":23270.766,"high":23273.799,"low":23270.766,"close":23272.899,"volume":0.002520000096410513},{"timestamp":1742405940000,"open":23271.777,"high":23278.288,"low":23271.777,"close":23277.899,"volume":0.002520000096410513},{"timestamp":1742406000000,"open":23275.755,"high":23277.255,"low":23272.255,"close":23275.399,"volume":0.0033599999733269215},{"timestamp":1742406060000,"open":23275.777,"high":23276.299,"low":23273.255,"close":23275.266,"volume":0.0032399999909102917},{"timestamp":1742406120000,"open":23273.277,"high":23275.788,"low":23273.266,"close":23274.266,"volume":0.0017999999690800905},{"timestamp":1742406180000,"open":23274.777,"high":23274.777,"low":23268.777,"close":23269.799,"volume":0.002400000113993883},{"timestamp":1742406240000,"open":23270.266,"high":23271.299,"low":23263.266,"close":23263.777,"volume":0.00419999985024333},{"timestamp":1742406300000,"open":23264.266,"high":23265.799,"low":23258.266,"close":23259.766,"volume":0.00395999988541007},{"timestamp":1742406360000,"open":23260.277,"high":23260.277,"low":23252.277,"close":23252.277,"volume":0.0016799999866634607},{"timestamp":1742406420000,"open":23250.277,"high":23253.777,"low":23247.255,"close":23253.777,"volume":0.00431999983265996},{"timestamp":1742406480000,"open":23253.255,"high":23254.299,"low":23249.766,"close":23250.288,"volume":0.004800000227987766},{"timestamp":1742406540000,"open":23250.755,"high":23252.788,"low":23246.755,"close":23252.788,"volume":0.003120000008493662},{"timestamp":1742406600000,"open":23253.255,"high":23260.288,"low":23253.255,"close":23259.777,"volume":0.0034799999557435513},{"timestamp":1742406660000,"open":23259.266,"high":23264.255,"low":23258.788,"close":23264.255,"volume":0.0019199999514967203},{"timestamp":1742406720000,"open":23263.766,"high":23263.766,"low":23256.755,"close":23258.299,"volume":0.0028800000436604023},{"timestamp":1742406780000,"open":23257.799,"high":23261.399,"low":23254.288,"close":23261.399,"volume":0.003719999920576811},{"timestamp":1742406840000,"open":23261.766,"high":23268.799,"low":23260.255,"close":23268.799,"volume":0.00215999991632998},{"timestamp":1742406900000,"open":23268.399,"high":23270.399,"low":23267.399,"close":23269.255,"volume":0.003000000026077032},{"timestamp":1742406960000,"open":23270.288,"high":23270.288,"low":23267.755,"close":23269.899,"volume":0.0019199999514967203},{"timestamp":1742407020000,"open":23269.288,"high":23270.277,"low":23263.399,"close":23263.399,"volume":0.003000000026077032},{"timestamp":1742407080000,"open":23263.788,"high":23267.255,"low":23261.288,"close":23261.288,"volume":0.0026400000788271427},{"timestamp":1742407140000,"open":23260.777,"high":23265.299,"low":23258.277,"close":23264.288,"volume":0.00431999983265996},{"timestamp":1742407200000,"open":23261.277,"high":23294.899,"low":23249.766,"close":23290.277,"volume":0.00887999963015318},{"timestamp":1742407260000,"open":23289.777,"high":23296.288,"low":23282.266,"close":23285.255,"volume":0.007199999876320362},{"timestamp":1742407320000,"open":23284.899,"high":23285.788,"low":23278.399,"close":23282.266,"volume":0.005400000140070915},{"timestamp":1742407380000,"open":23280.299,"high":23295.255,"low":23279.777,"close":23286.788,"volume":0.0081599997356534},{"timestamp":1742407440000,"open":23284.266,"high":23287.766,"low":23275.766,"close":23282.766,"volume":0.007439999841153622},{"timestamp":1742407500000,"open":23284.255,"high":23284.255,"low":23253.788,"close":23257.399,"volume":0.012120000086724758},{"timestamp":1742407560000,"open":23256.788,"high":23261.299,"low":23250.266,"close":23254.288,"volume":0.013319999910891056},{"timestamp":1742407620000,"open":23252.299,"high":23276.288,"low":23252.299,"close":23273.766,"volume":0.015119999647140503},{"timestamp":1742407680000,"open":23275.255,"high":23276.766,"low":23271.766,"close":23272.277,"volume":0.00791999977082014},{"timestamp":1742407740000,"open":23271.255,"high":23277.777,"low":23271.255,"close":23273.255,"volume":0.00803999975323677},{"timestamp":1742407800000,"open":23273.766,"high":23287.255,"low":23273.766,"close":23285.777,"volume":0.0063599999994039536},{"timestamp":1742407860000,"open":23283.799,"high":23296.899,"low":23283.799,"close":23291.799,"volume":0.006839999929070473},{"timestamp":1742407920000,"open":23292.288,"high":23297.755,"low":23289.288,"close":23295.777,"volume":0.005520000122487545},{"timestamp":1742407980000,"open":23296.799,"high":23297.755,"low":23281.799,"close":23281.799,"volume":0.005520000122487545},{"timestamp":1742408040000,"open":23280.899,"high":23289.399,"low":23280.266,"close":23284.277,"volume":0.004679999779909849},{"timestamp":1742408100000,"open":23284.788,"high":23290.299,"low":23284.788,"close":23285.755,"volume":0.003719999920576811},{"timestamp":1742408160000,"open":23286.399,"high":23294.766,"low":23285.755,"close":23291.788,"volume":0.00395999988541007},{"timestamp":1742408220000,"open":23291.288,"high":23291.288,"low":23283.899,"close":23284.788,"volume":0.005520000122487545},{"timestamp":1742408280000,"open":23283.766,"high":23284.399,"low":23278.299,"close":23279.255,"volume":0.0033599999733269215},{"timestamp":1742408340000,"open":23277.288,"high":23281.766,"low":23271.266,"close":23271.399,"volume":0.005640000104904175},{"timestamp":1742408400000,"open":23271.799,"high":23272.777,"low":23262.899,"close":23263.799,"volume":0.0032399999909102917},{"timestamp":1742408460000,"open":23263.255,"high":23268.277,"low":23262.766,"close":23265.299,"volume":0.007319999858736992},{"timestamp":1742408520000,"open":23265.755,"high":23273.899,"low":23262.299,"close":23273.899,"volume":0.006839999929070473},{"timestamp":1742408580000,"open":23274.277,"high":23278.755,"low":23267.899,"close":23278.755,"volume":0.005520000122487545},{"timestamp":1742408640000,"open":23279.299,"high":23283.799,"low":23276.399,"close":23276.766,"volume":0.004679999779909849},{"timestamp":1742408700000,"open":23276.288,"high":23281.755,"low":23271.899,"close":23272.766,"volume":0.009479999542236328},{"timestamp":1742408760000,"open":23273.255,"high":23278.399,"low":23267.266,"close":23269.266,"volume":0.006479999981820583},{"timestamp":1742408820000,"open":23268.399,"high":23273.788,"low":23268.399,"close":23270.899,"volume":0.00419999985024333},{"timestamp":1742408880000,"open":23269.755,"high":23270.277,"low":23255.755,"close":23255.755,"volume":0.004920000210404396},{"timestamp":1742408940000,"open":23255.399,"high":23259.777,"low":23255.288,"close":23256.299,"volume":0.006839999929070473},{"timestamp":1742409000000,"open":23255.766,"high":23271.266,"low":23255.766,"close":23268.755,"volume":0.006000000052154064},{"timestamp":1742409060000,"open":23273.399,"high":23283.799,"low":23272.299,"close":23283.799,"volume":0.005760000087320805},{"timestamp":1742409120000,"open":23283.255,"high":23298.255,"low":23282.788,"close":23296.755,"volume":0.005640000104904175},{"timestamp":1742409180000,"open":23297.299,"high":23298.288,"low":23268.777,"close":23268.777,"volume":0.00827999971807003},{"timestamp":1742409240000,"open":23268.255,"high":23277.255,"low":23259.766,"close":23275.288,"volume":0.010320000350475311},{"timestamp":1742409300000,"open":23274.799,"high":23287.288,"low":23273.788,"close":23280.788,"volume":0.006479999981820583},{"timestamp":1742409360000,"open":23281.777,"high":23291.288,"low":23279.755,"close":23287.755,"volume":0.006719999946653843},{"timestamp":1742409420000,"open":23287.399,"high":23294.788,"low":23285.899,"close":23291.755,"volume":0.004920000210404396},{"timestamp":1742409480000,"open":23290.755,"high":23291.799,"low":23273.755,"close":23281.788,"volume":0.0075599998235702515},{"timestamp":1742409540000,"open":23280.277,"high":23283.899,"low":23268.777,"close":23272.766,"volume":0.008999999612569809},{"timestamp":1742409600000,"open":23272.277,"high":23274.899,"low":23255.788,"close":23257.755,"volume":0.00863999966531992},{"timestamp":1742409660000,"open":23258.799,"high":23273.766,"low":23257.755,"close":23271.788,"volume":0.006599999964237213},{"timestamp":1742409720000,"open":23271.288,"high":23280.777,"low":23264.766,"close":23277.277,"volume":0.01056000031530857},{"timestamp":1742409780000,"open":23277.766,"high":23291.399,"low":23274.766,"close":23290.399,"volume":0.009119999594986439},{"timestamp":1742409840000,"open":23291.777,"high":23300.899,"low":23291.777,"close":23297.788,"volume":0.005280000157654285},{"timestamp":1742409900000,"open":23298.799,"high":23302.777,"low":23293.766,"close":23296.266,"volume":0.007679999805986881},{"timestamp":1742409960000,"open":23292.899,"high":23295.899,"low":23284.299,"close":23287.288,"volume":0.008999999612569809},{"timestamp":1742410020000,"open":23288.299,"high":23288.299,"low":23280.766,"close":23283.799,"volume":0.005520000122487545},{"timestamp":1742410080000,"open":23283.399,"high":23289.899,"low":23283.399,"close":23284.799,"volume":0.005760000087320805},{"timestamp":1742410140000,"open":23285.299,"high":23290.288,"low":23281.255,"close":23281.255,"volume":0.0075599998235702515},{"timestamp":1742410200000,"open":23281.799,"high":23286.766,"low":23280.899,"close":23285.777,"volume":0.00839999970048666},{"timestamp":1742410260000,"open":23286.788,"high":23287.799,"low":23282.277,"close":23285.766,"volume":0.005760000087320805},{"timestamp":1742410320000,"open":23286.277,"high":23295.899,"low":23284.788,"close":23295.399,"volume":0.007439999841153622},{"timestamp":1742410380000,"open":23294.766,"high":23303.799,"low":23294.766,"close":23303.777,"volume":0.006120000034570694},{"timestamp":1742410440000,"open":23304.299,"high":23304.788,"low":23298.777,"close":23301.277,"volume":0.007199999876320362},{"timestamp":1742410500000,"open":23301.799,"high":23311.799,"low":23298.288,"close":23308.299,"volume":0.00839999970048666},{"timestamp":1742410560000,"open":23308.766,"high":23315.399,"low":23305.777,"close":23314.766,"volume":0.00887999963015318},{"timestamp":1742410620000,"open":23315.299,"high":23330.399,"low":23315.266,"close":23326.766,"volume":0.009119999594986439},{"timestamp":1742410680000,"open":23327.755,"high":23329.255,"low":23320.899,"close":23325.899,"volume":0.01152000017464161},{"timestamp":1742410740000,"open":23325.288,"high":23329.266,"low":23323.799,"close":23326.777,"volume":0.00443999981507659},{"timestamp":1742410800000,"open":23326.399,"high":23329.755,"low":23318.777,"close":23327.777,"volume":0.006000000052154064},{"timestamp":1742410860000,"open":23327.266,"high":23328.799,"low":23318.266,"close":23318.399,"volume":0.00395999988541007},{"timestamp":1742410920000,"open":23317.755,"high":23322.277,"low":23309.255,"close":23310.277,"volume":0.004920000210404396},{"timestamp":1742410980000,"open":23311.766,"high":23314.777,"low":23304.288,"close":23309.788,"volume":0.005640000104904175},{"timestamp":1742411040000,"open":23310.288,"high":23325.799,"low":23308.755,"close":23320.799,"volume":0.006240000016987324},{"timestamp":1742411100000,"open":23321.755,"high":23339.777,"low":23320.788,"close":23334.755,"volume":0.006719999946653843},{"timestamp":1742411160000,"open":23332.777,"high":23340.288,"low":23332.777,"close":23339.755,"volume":0.0033599999733269215},{"timestamp":1742411220000,"open":23340.799,"high":23355.255,"low":23338.266,"close":23354.788,"volume":0.006719999946653843},{"timestamp":1742411280000,"open":23354.288,"high":23368.399,"low":23351.288,"close":23362.399,"volume":0.00791999977082014},{"timestamp":1742411340000,"open":23363.288,"high":23366.777,"low":23360.777,"close":23362.299,"volume":0.007679999805986881},{"timestamp":1742411400000,"open":23360.899,"high":23377.899,"low":23360.899,"close":23366.755,"volume":0.00875999964773655},{"timestamp":1742411460000,"open":23367.288,"high":23368.288,"low":23344.766,"close":23347.299,"volume":0.006839999929070473},{"timestamp":1742411520000,"open":23349.777,"high":23353.266,"low":23333.288,"close":23338.777,"volume":0.01116000022739172},{"timestamp":1742411580000,"open":23337.799,"high":23341.277,"low":23329.799,"close":23330.299,"volume":0.0075599998235702515},{"timestamp":1742411640000,"open":23329.266,"high":23340.777,"low":23325.755,"close":23339.755,"volume":0.006719999946653843},{"timestamp":1742411700000,"open":23340.399,"high":23342.277,"low":23338.255,"close":23341.777,"volume":0.004679999779909849},{"timestamp":1742411760000,"open":23342.777,"high":23353.299,"low":23335.766,"close":23341.788,"volume":0.007319999858736992},{"timestamp":1742411820000,"open":23339.899,"high":23341.766,"low":23333.266,"close":23337.255,"volume":0.007319999858736992},{"timestamp":1742411880000,"open":23336.277,"high":23343.777,"low":23322.799,"close":23322.799,"volume":0.007439999841153622},{"timestamp":1742411940000,"open":23324.799,"high":23335.255,"low":23324.799,"close":23334.288,"volume":0.005760000087320805},{"timestamp":1742412000000,"open":23334.755,"high":23337.288,"low":23317.899,"close":23317.899,"volume":0.007439999841153622},{"timestamp":1742412060000,"open":23317.299,"high":23318.288,"low":23307.277,"close":23310.288,"volume":0.005640000104904175},{"timestamp":1742412120000,"open":23309.899,"high":23318.299,"low":23308.777,"close":23314.899,"volume":0.005160000175237656},{"timestamp":1742412180000,"open":23315.799,"high":23317.899,"low":23301.288,"close":23307.255,"volume":0.005280000157654285},{"timestamp":1742412240000,"open":23307.788,"high":23313.799,"low":23307.788,"close":23313.799,"volume":0.004679999779909849},{"timestamp":1742412300000,"open":23314.399,"high":23315.399,"low":23300.755,"close":23300.755,"volume":0.00419999985024333},{"timestamp":1742412360000,"open":23300.288,"high":23300.288,"low":23291.899,"close":23291.899,"volume":0.005400000140070915},{"timestamp":1742412420000,"open":23290.755,"high":23290.755,"low":23272.777,"close":23274.799,"volume":0.007079999893903732},{"timestamp":1742412480000,"open":23275.399,"high":23289.399,"low":23268.755,"close":23269.255,"volume":0.009720000438392162},{"timestamp":1742412540000,"open":23268.266,"high":23276.766,"low":23264.777,"close":23276.766,"volume":0.006839999929070473},{"timestamp":1742412600000,"open":23275.899,"high":23292.899,"low":23273.899,"close":23290.755,"volume":0.012719999998807907},{"timestamp":1742412660000,"open":23289.788,"high":23297.777,"low":23284.755,"close":23286.899,"volume":0.006240000016987324},{"timestamp":1742412720000,"open":23286.299,"high":23297.299,"low":23286.299,"close":23294.777,"volume":0.0063599999994039536},{"timestamp":1742412780000,"open":23295.755,"high":23302.266,"low":23295.755,"close":23301.799,"volume":0.005160000175237656},{"timestamp":1742412840000,"open":23302.299,"high":23306.255,"low":23294.766,"close":23296.755,"volume":0.007799999788403511},{"timestamp":1742412900000,"open":23297.288,"high":23297.777,"low":23285.277,"close":23285.277,"volume":0.0081599997356534},{"timestamp":1742412960000,"open":23285.788,"high":23292.399,"low":23283.755,"close":23291.766,"volume":0.006120000034570694},{"timestamp":1742413020000,"open":23290.766,"high":23301.266,"low":23290.766,"close":23301.266,"volume":0.004920000210404396},{"timestamp":1742413080000,"open":23300.799,"high":23309.788,"low":23299.799,"close":23307.766,"volume":0.005160000175237656},{"timestamp":1742413140000,"open":23306.399,"high":23309.899,"low":23301.255,"close":23304.788,"volume":0.007439999841153622},{"timestamp":1742413200000,"open":23303.766,"high":23310.899,"low":23300.266,"close":23310.899,"volume":0.007079999893903732},{"timestamp":1742413260000,"open":23311.266,"high":23320.299,"low":23309.799,"close":23316.777,"volume":0.00431999983265996},{"timestamp":1742413320000,"open":23318.288,"high":23318.766,"low":23309.755,"close":23312.766,"volume":0.006120000034570694},{"timestamp":1742413380000,"open":23311.777,"high":23314.777,"low":23308.755,"close":23312.399,"volume":0.00443999981507659},{"timestamp":1742413440000,"open":23311.788,"high":23320.799,"low":23311.788,"close":23320.766,"volume":0.0026400000788271427},{"timestamp":1742413500000,"open":23321.277,"high":23323.399,"low":23319.799,"close":23320.255,"volume":0.0032399999909102917},{"timestamp":1742413560000,"open":23318.899,"high":23320.777,"low":23312.799,"close":23314.777,"volume":0.006479999981820583},{"timestamp":1742413620000,"open":23315.299,"high":23315.299,"low":23311.299,"close":23314.399,"volume":0.00419999985024333},{"timestamp":1742413680000,"open":23313.899,"high":23317.266,"low":23308.277,"close":23317.266,"volume":0.00419999985024333},{"timestamp":1742413740000,"open":23316.788,"high":23321.755,"low":23310.288,"close":23316.799,"volume":0.00419999985024333},{"timestamp":1742413800000,"open":23313.799,"high":23313.799,"low":23292.899,"close":23292.899,"volume":0.008999999612569809},{"timestamp":1742413860000,"open":23290.266,"high":23300.766,"low":23285.799,"close":23300.766,"volume":0.00443999981507659},{"timestamp":1742413920000,"open":23300.255,"high":23304.755,"low":23295.899,"close":23297.799,"volume":0.0038399999029934406},{"timestamp":1742413980000,"open":23295.277,"high":23312.277,"low":23295.277,"close":23310.777,"volume":0.0038399999029934406},{"timestamp":1742414040000,"open":23309.777,"high":23318.277,"low":23309.755,"close":23314.288,"volume":0.005280000157654285},{"timestamp":1742414100000,"open":23312.288,"high":23312.288,"low":23304.288,"close":23306.299,"volume":0.005160000175237656},{"timestamp":1742414160000,"open":23306.766,"high":23308.277,"low":23296.788,"close":23307.755,"volume":0.004559999797493219},{"timestamp":1742414220000,"open":23308.299,"high":23308.299,"low":23301.277,"close":23302.788,"volume":0.0034799999557435513},{"timestamp":1742414280000,"open":23301.266,"high":23305.299,"low":23295.755,"close":23295.755,"volume":0.00203999993391335},{"timestamp":1742414340000,"open":23297.788,"high":23308.255,"low":23297.399,"close":23304.788,"volume":0.006240000016987324},{"timestamp":1742414400000,"open":23305.399,"high":23314.899,"low":23303.899,"close":23312.288,"volume":0.0038399999029934406},{"timestamp":1742414460000,"open":23314.277,"high":23314.277,"low":23302.299,"close":23310.299,"volume":0.0034799999557435513},{"timestamp":1742414520000,"open":23310.788,"high":23318.899,"low":23310.255,"close":23312.899,"volume":0.00431999983265996},{"timestamp":1742414580000,"open":23312.266,"high":23317.255,"low":23312.266,"close":23316.277,"volume":0.002400000113993883},{"timestamp":1742414640000,"open":23315.766,"high":23316.288,"low":23314.277,"close":23316.288,"volume":0.0009599999757483602},{"timestamp":1742414700000,"open":23314.755,"high":23314.755,"low":23311.255,"close":23312.899,"volume":0.00107999995816499},{"timestamp":1742414760000,"open":23312.399,"high":23312.399,"low":23309.899,"close":23311.899,"volume":0.0009599999757483602},{"timestamp":1742414820000,"open":23312.266,"high":23316.788,"low":23312.266,"close":23315.799,"volume":0.001560000004246831},{"timestamp":1742414880000,"open":23314.777,"high":23316.766,"low":23303.766,"close":23307.255,"volume":0.0013200000394135714},{"timestamp":1742414940000,"open":23309.299,"high":23309.788,"low":23309.299,"close":23309.399,"volume":0.0003600000054575503},{"timestamp":1742415000000,"open":23306.266,"high":23306.799,"low":23304.255,"close":23305.277,"volume":0.00107999995816499},{"timestamp":1742415060000,"open":23304.799,"high":23307.266,"low":23303.255,"close":23306.777,"volume":0.0012000000569969416},{"timestamp":1742415120000,"open":23306.399,"high":23306.399,"low":23300.777,"close":23302.799,"volume":0.0027600000612437725},{"timestamp":1742415180000,"open":23303.299,"high":23306.288,"low":23303.266,"close":23304.255,"volume":0.002520000096410513},{"timestamp":1742415240000,"open":23304.755,"high":23312.799,"low":23304.755,"close":23305.266,"volume":0.00215999991632998},{"timestamp":1742415300000,"open":23305.799,"high":23307.288,"low":23304.755,"close":23304.755,"volume":0.0009599999757483602},{"timestamp":1742415360000,"open":23305.266,"high":23306.899,"low":23304.299,"close":23305.255,"volume":0.0008399999933317304},{"timestamp":1742415420000,"open":23304.766,"high":23305.299,"low":23303.277,"close":23304.288,"volume":0.0006000000284984708},{"timestamp":1742415480000,"open":23305.255,"high":23305.255,"low":23304.255,"close":23304.777,"volume":0.0004799999878741801},{"timestamp":1742415540000,"open":23305.255,"high":23305.266,"low":23301.266,"close":23302.277,"volume":0.0008399999933317304},{"timestamp":1742415600000,"open":23302.766,"high":23302.788,"low":23301.788,"close":23301.788,"volume":0.0004799999878741801},{"timestamp":1742415660000,"open":23298.399,"high":23299.288,"low":23298.399,"close":23299.277,"volume":0.0008399999933317304},{"timestamp":1742415720000,"open":23298.755,"high":23299.399,"low":23297.399,"close":23297.399,"volume":0.0006000000284984708},{"timestamp":1742415780000,"open":23297.766,"high":23298.799,"low":23297.766,"close":23298.799,"volume":0.0003600000054575503},{"timestamp":1742415840000,"open":23299.399,"high":23301.399,"low":23297.277,"close":23297.277,"volume":0.0006000000284984708},{"timestamp":1742415900000,"open":23298.299,"high":23298.299,"low":23298.299,"close":23298.299,"volume":0.00011999999696854502},{"timestamp":1742416020000,"open":23298.766,"high":23301.266,"low":23298.766,"close":23301.266,"volume":0.0008399999933317304},{"timestamp":1742416080000,"open":23300.899,"high":23302.399,"low":23300.399,"close":23301.788,"volume":0.0012000000569969416},{"timestamp":1742416140000,"open":23301.266,"high":23303.266,"low":23299.799,"close":23302.755,"volume":0.0014400000218302011},{"timestamp":1742416200000,"open":23301.899,"high":23302.766,"low":23298.777,"close":23299.755,"volume":0.0014400000218302011},{"timestamp":1742416260000,"open":23297.255,"high":23297.255,"low":23295.899,"close":23295.899,"volume":0.00023999999393709004},{"timestamp":1742416320000,"open":23296.255,"high":23298.288,"low":23296.255,"close":23297.788,"volume":0.0006000000284984708},{"timestamp":1742416380000,"open":23297.277,"high":23297.277,"low":23294.255,"close":23295.766,"volume":0.00107999995816499},{"timestamp":1742416440000,"open":23297.288,"high":23301.399,"low":23297.288,"close":23301.399,"volume":0.0012000000569969416},{"timestamp":1742416500000,"open":23302.777,"high":23303.299,"low":23299.755,"close":23301.299,"volume":0.0012000000569969416},{"timestamp":1742416560000,"open":23304.399,"high":23308.299,"low":23304.399,"close":23308.299,"volume":0.0006000000284984708},{"timestamp":1742416620000,"open":23308.766,"high":23308.766,"low":23308.399,"close":23308.399,"volume":0.00023999999393709004},{"timestamp":1742416680000,"open":23307.766,"high":23310.255,"low":23306.777,"close":23310.255,"volume":0.0006000000284984708},{"timestamp":1742416740000,"open":23309.777,"high":23315.899,"low":23309.777,"close":23315.266,"volume":0.0007200000109151006},{"timestamp":1742416800000,"open":23315.755,"high":23318.777,"low":23315.755,"close":23315.799,"volume":0.0013200000394135714},{"timestamp":1742416860000,"open":23315.255,"high":23315.255,"low":23309.788,"close":23310.255,"volume":0.0009599999757483602},{"timestamp":1742416920000,"open":23309.755,"high":23309.755,"low":23307.755,"close":23307.755,"volume":0.0003600000054575503},{"timestamp":1742416980000,"open":23307.255,"high":23307.255,"low":23306.799,"close":23306.799,"volume":0.00023999999393709004},{"timestamp":1742417040000,"open":23307.288,"high":23307.288,"low":23305.288,"close":23305.766,"volume":0.0003600000054575503},{"timestamp":1742417100000,"open":23305.277,"high":23307.255,"low":23305.277,"close":23307.255,"volume":0.0004799999878741801},{"timestamp":1742417160000,"open":23307.899,"high":23310.799,"low":23307.255,"close":23310.277,"volume":0.0022799998987466097},{"timestamp":1742417220000,"open":23307.799,"high":23309.799,"low":23307.799,"close":23309.299,"volume":0.001560000004246831},{"timestamp":1742417280000,"open":23309.788,"high":23312.755,"low":23309.788,"close":23312.755,"volume":0.0006000000284984708},{"timestamp":1742417340000,"open":23311.266,"high":23311.788,"low":23308.899,"close":23311.255,"volume":0.0014400000218302011},{"timestamp":1742417400000,"open":23310.777,"high":23310.777,"low":23306.766,"close":23306.766,"volume":0.0007200000109151006},{"timestamp":1742417460000,"open":23306.266,"high":23307.288,"low":23305.255,"close":23305.399,"volume":0.0008399999933317304},{"timestamp":1742417520000,"open":23307.288,"high":23307.288,"low":23306.399,"close":23307.255,"volume":0.0006000000284984708},{"timestamp":1742417580000,"open":23307.755,"high":23307.755,"low":23307.755,"close":23307.755,"volume":0.00011999999696854502},{"timestamp":1742417640000,"open":23307.288,"high":23310.899,"low":23307.288,"close":23310.399,"volume":0.0006000000284984708},{"timestamp":1742417700000,"open":23310.899,"high":23312.799,"low":23310.899,"close":23311.799,"volume":0.00107999995816499},{"timestamp":1742417760000,"open":23312.277,"high":23316.277,"low":23312.277,"close":23316.277,"volume":0.0007200000109151006},{"timestamp":1742417820000,"open":23315.299,"high":23319.299,"low":23315.299,"close":23317.399,"volume":0.001560000004246831},{"timestamp":1742417880000,"open":23317.755,"high":23319.399,"low":23317.755,"close":23318.399,"volume":0.0009599999757483602},{"timestamp":1742417940000,"open":23318.899,"high":23319.799,"low":23315.855,"close":23315.999,"volume":0.0014400000218302011},{"timestamp":1742418000000,"open":23312.888,"high":23312.888,"low":23312.888,"close":23312.888,"volume":0.00011999999696854502},{"timestamp":1742425200000,"open":23354.899,"high":23358.366,"low":23351.266,"close":23355.499,"volume":0.0005249999812804163},{"timestamp":1742425260000,"open":23356.355,"high":23360.966,"low":23356.355,"close":23358.499,"volume":0.0003600000054575503},{"timestamp":1742425320000,"open":23358.888,"high":23360.377,"low":23354.277,"close":23354.277,"volume":0.0005249999812804163},{"timestamp":1742425380000,"open":23355.499,"high":23355.499,"low":23351.777,"close":23354.266,"volume":0.0005549999768845737},{"timestamp":1742425440000,"open":23353.255,"high":23353.255,"low":23348.199,"close":23351.299,"volume":0.0004349999944679439},{"timestamp":1742425500000,"open":23351.788,"high":23351.799,"low":23350.255,"close":23350.255,"volume":0.0003150000120513141},{"timestamp":1742425560000,"open":23349.799,"high":23356.377,"low":23348.177,"close":23354.366,"volume":0.0006150000263005495},{"timestamp":1742425620000,"open":23354.999,"high":23355.888,"low":23351.288,"close":23353.288,"volume":0.000539999979082495},{"timestamp":1742425680000,"open":23354.366,"high":23356.366,"low":23348.377,"close":23348.377,"volume":0.0003150000120513141},{"timestamp":1742425740000,"open":23348.877,"high":23350.499,"low":23348.366,"close":23349.355,"volume":0.00016500000492669642},{"timestamp":1742425800000,"open":23348.388,"high":23348.877,"low":23346.277,"close":23346.277,"volume":0.00023999999393709004},{"timestamp":1742425860000,"open":23346.799,"high":23346.799,"low":23343.399,"close":23344.288,"volume":0.00025499999173916876},{"timestamp":1742425920000,"open":23343.299,"high":23344.288,"low":23341.255,"close":23344.266,"volume":0.0002699999895412475},{"timestamp":1742425980000,"open":23343.788,"high":23344.277,"low":23342.277,"close":23342.277,"volume":0.0002099999983329326},{"timestamp":1742426040000,"open":23342.777,"high":23343.299,"low":23342.255,"close":23343.288,"volume":0.0002699999895412475},{"timestamp":1742426100000,"open":23342.755,"high":23344.299,"low":23341.255,"close":23344.299,"volume":0.00025499999173916876},{"timestamp":1742426160000,"open":23345.299,"high":23347.399,"low":23344.399,"close":23344.399,"volume":0.00025499999173916876},{"timestamp":1742426220000,"open":23343.755,"high":23344.399,"low":23342.255,"close":23342.255,"volume":0.0002849999873433262},{"timestamp":1742426280000,"open":23341.777,"high":23343.277,"low":23341.299,"close":23342.277,"volume":0.0001049999991664663},{"timestamp":1742426340000,"open":23343.299,"high":23344.299,"low":23342.766,"close":23343.766,"volume":0.00016500000492669642},{"timestamp":1742426400000,"open":23344.399,"high":23344.399,"low":23341.288,"close":23341.288,"volume":0.00018000000272877514},{"timestamp":1742426460000,"open":23342.899,"high":23344.288,"low":23342.299,"close":23344.277,"volume":0.00025499999173916876},{"timestamp":1742426520000,"open":23346.299,"high":23347.399,"low":23344.255,"close":23345.277,"volume":0.0003600000054575503},{"timestamp":1742426580000,"open":23346.288,"high":23347.388,"low":23345.299,"close":23345.299,"volume":0.0001049999991664663},{"timestamp":1742426640000,"open":23346.277,"high":23347.499,"low":23345.266,"close":23346.788,"volume":0.00019500000053085387},{"timestamp":1742426700000,"open":23347.377,"high":23351.377,"low":23347.377,"close":23350.366,"volume":0.0003000000142492354},{"timestamp":1742426760000,"open":23349.877,"high":23350.499,"low":23348.399,"close":23348.399,"volume":0.00007500000356230885},{"timestamp":1742426820000,"open":23347.888,"high":23349.399,"low":23347.355,"close":23349.399,"volume":0.00009000000136438757},{"timestamp":1742426880000,"open":23348.899,"high":23348.899,"low":23348.499,"close":23348.499,"volume":0.000029999999242136255},{"timestamp":1742426940000,"open":23350.399,"high":23350.399,"low":23348.388,"close":23349.399,"volume":0.00011999999696854502},{"timestamp":1742427000000,"open":23349.999,"high":23350.388,"low":23347.377,"close":23347.888,"volume":0.00022499999613501132},{"timestamp":1742427060000,"open":23347.499,"high":23348.499,"low":23344.299,"close":23345.277,"volume":0.00016500000492669642},{"timestamp":1742427120000,"open":23344.755,"high":23348.399,"low":23342.766,"close":23348.399,"volume":0.00018000000272877514},{"timestamp":1742427180000,"open":23347.399,"high":23350.366,"low":23347.399,"close":23348.766,"volume":0.00019500000053085387},{"timestamp":1742427240000,"open":23349.377,"high":23352.499,"low":23349.366,"close":23349.366,"volume":0.00025499999173916876},{"timestamp":1742427300000,"open":23349.855,"high":23350.499,"low":23348.355,"close":23348.399,"volume":0.00018000000272877514},{"timestamp":1742427360000,"open":23347.999,"high":23347.999,"low":23345.299,"close":23347.377,"volume":0.00019500000053085387},{"timestamp":1742427420000,"open":23347.899,"high":23351.388,"low":23347.899,"close":23350.355,"volume":0.00023999999393709004},{"timestamp":1742427480000,"open":23349.388,"high":23352.399,"low":23349.388,"close":23352.399,"volume":0.0001500000071246177},{"timestamp":1742427540000,"open":23353.488,"high":23357.499,"low":23352.377,"close":23352.499,"volume":0.000375000003259629},{"timestamp":1742427600000,"open":23352.966,"high":23357.477,"low":23351.366,"close":23351.499,"volume":0.000375000003259629},{"timestamp":1742427660000,"open":23352.499,"high":23353.488,"low":23351.377,"close":23351.877,"volume":0.0002849999873433262},{"timestamp":1742427720000,"open":23351.499,"high":23352.399,"low":23350.355,"close":23352.399,"volume":0.00011999999696854502},{"timestamp":1742427780000,"open":23351.855,"high":23353.599,"low":23351.855,"close":23353.488,"volume":0.00019500000053085387},{"timestamp":1742427840000,"open":23352.999,"high":23353.466,"low":23351.855,"close":23353.466,"volume":0.00009000000136438757},{"timestamp":1742427900000,"open":23353.099,"high":23355.599,"low":23352.499,"close":23353.466,"volume":0.00046499999007210135},{"timestamp":1742427960000,"open":23354.966,"high":23358.455,"low":23354.477,"close":23356.955,"volume":0.0006300000241026282},{"timestamp":1742428020000,"open":23357.466,"high":23358.499,"low":23356.977,"close":23358.499,"volume":0.00022499999613501132},{"timestamp":1742428080000,"open":23357.488,"high":23358.499,"low":23356.466,"close":23357.099,"volume":0.00033000000985339284},{"timestamp":1742428140000,"open":23356.499,"high":23357.488,"low":23355.455,"close":23355.466,"volume":0.00022499999613501132},{"timestamp":1742428200000,"open":23356.488,"high":23357.099,"low":23355.955,"close":23356.999,"volume":0.00018000000272877514},{"timestamp":1742428260000,"open":23355.499,"high":23357.488,"low":23354.477,"close":23357.488,"volume":0.0002699999895412475},{"timestamp":1742428320000,"open":23356.988,"high":23357.599,"low":23356.455,"close":23357.599,"volume":0.00013499999477062374},{"timestamp":1742428380000,"open":23356.999,"high":23357.488,"low":23356.477,"close":23356.477,"volume":0.00011999999696854502},{"timestamp":1742428440000,"open":23356.988,"high":23357.099,"low":23353.499,"close":23356.599,"volume":0.00019500000053085387},{"timestamp":1742428500000,"open":23355.499,"high":23356.988,"low":23354.477,"close":23356.466,"volume":0.0002099999983329326},{"timestamp":1742428560000,"open":23355.999,"high":23356.499,"low":23354.955,"close":23355.966,"volume":0.00016500000492669642},{"timestamp":1742428620000,"open":23356.477,"high":23365.688,"low":23355.455,"close":23361.555,"volume":0.0003600000054575503},{"timestamp":1742428680000,"open":23362.588,"high":23362.588,"low":23361.088,"close":23361.577,"volume":0.00009000000136438757},{"timestamp":1742428740000,"open":23362.699,"high":23363.066,"low":23361.588,"close":23362.566,"volume":0.00007500000356230885}]