[{"timestamp":1742367600000,"open":5482.045,"high":5483.067,"low":5480.089,"close":5481.056,"volume":0.007199999876320362},{"timestamp":1742367660000,"open":5480.089,"high":5480.089,"low":5476.067,"close":5476.067,"volume":0.007199999876320362},{"timestamp":1742367720000,"open":5475.067,"high":5476.089,"low":5474.078,"close":5476.089,"volume":0.007199999876320362},{"timestamp":1742367780000,"open":5477.199,"high":5477.199,"low":5476.056,"close":5477.078,"volume":0.003599999938160181},{"timestamp":1742367840000,"open":5478.199,"high":5479.199,"low":5477.089,"close":5477.567,"volume":0.01679999940097332},{"timestamp":1742367900000,"open":5477.056,"high":5477.545,"low":5476.045,"close":5477.078,"volume":0.006000000052154064},{"timestamp":1742367960000,"open":5477.699,"high":5478.199,"low":5477.056,"close":5478.078,"volume":0.007199999876320362},{"timestamp":1742368020000,"open":5477.056,"high":5477.078,"low":5476.045,"close":5477.078,"volume":0.004800000227987766},{"timestamp":1742368080000,"open":5478.067,"high":5478.067,"low":5476.067,"close":5476.067,"volume":0.007199999876320362},{"timestamp":1742368140000,"open":5475.045,"high":5476.089,"low":5474.056,"close":5474.056,"volume":0.012000000104308128},{"timestamp":1742368200000,"open":5475.045,"high":5475.045,"low":5474.199,"close":5474.199,"volume":0.002400000113993883},{"timestamp":1742368260000,"open":5475.067,"high":5477.199,"low":5474.545,"close":5477.199,"volume":0.009600000455975533},{"timestamp":1742368320000,"open":5476.067,"high":5477.045,"low":5475.578,"close":5475.578,"volume":0.009600000455975533},{"timestamp":1742368380000,"open":5475.056,"high":5475.699,"low":5471.199,"close":5471.199,"volume":0.017999999225139618},{"timestamp":1742368440000,"open":5470.199,"high":5471.199,"low":5470.056,"close":5471.056,"volume":0.012000000104308128},{"timestamp":1742368500000,"open":5472.067,"high":5473.199,"low":5471.056,"close":5473.067,"volume":0.013199999928474426},{"timestamp":1742368560000,"open":5473.556,"high":5475.078,"low":5473.556,"close":5475.078,"volume":0.01080000028014183},{"timestamp":1742368620000,"open":5475.699,"high":5476.078,"low":5474.045,"close":5474.045,"volume":0.014399999752640724},{"timestamp":1742368680000,"open":5473.089,"high":5475.199,"low":5473.045,"close":5474.089,"volume":0.01679999940097332},{"timestamp":1742368740000,"open":5473.045,"high":5475.056,"low":5473.045,"close":5475.045,"volume":0.01080000028014183},{"timestamp":1742368800000,"open":5476.067,"high":5476.089,"low":5474.199,"close":5475.045,"volume":0.01080000028014183},{"timestamp":1742368860000,"open":5474.589,"high":5475.056,"low":5473.089,"close":5473.089,"volume":0.007199999876320362},{"timestamp":1742368920000,"open":5472.056,"high":5472.056,"low":5470.078,"close":5470.078,"volume":0.004800000227987766},{"timestamp":1742368980000,"open":5469.089,"high":5470.045,"low":5468.056,"close":5470.045,"volume":0.00839999970048666},{"timestamp":1742369040000,"open":5469.578,"high":5470.078,"low":5469.045,"close":5469.045,"volume":0.013199999928474426},{"timestamp":1742369100000,"open":5469.699,"high":5471.067,"low":5469.589,"close":5471.056,"volume":0.017999999225139618},{"timestamp":1742369160000,"open":5472.067,"high":5473.056,"low":5472.045,"close":5472.045,"volume":0.004800000227987766},{"timestamp":1742369220000,"open":5472.589,"high":5473.089,"low":5471.045,"close":5471.045,"volume":0.006000000052154064},{"timestamp":1742369280000,"open":5472.199,"high":5472.199,"low":5471.045,"close":5471.045,"volume":0.01080000028014183},{"timestamp":1742369340000,"open":5470.056,"high":5470.078,"low":5464.045,"close":5466.078,"volume":0.015599999576807022},{"timestamp":1742369400000,"open":5464.089,"high":5467.045,"low":5463.045,"close":5465.589,"volume":0.012000000104308128},{"timestamp":1742369460000,"open":5465.067,"high":5466.199,"low":5463.089,"close":5465.089,"volume":0.02280000038444996},{"timestamp":1742369520000,"open":5465.699,"high":5467.056,"low":5464.067,"close":5465.556,"volume":0.014399999752640724},{"timestamp":1742369580000,"open":5465.199,"high":5465.199,"low":5461.045,"close":5464.067,"volume":0.02160000056028366},{"timestamp":1742369640000,"open":5464.567,"high":5464.567,"low":5461.078,"close":5462.078,"volume":0.01080000028014183},{"timestamp":1742369700000,"open":5461.578,"high":5464.045,"low":5461.078,"close":5462.067,"volume":0.013199999928474426},{"timestamp":1742369760000,"open":5461.199,"high":5461.199,"low":5460.045,"close":5460.056,"volume":0.015599999576807022},{"timestamp":1742369820000,"open":5460.545,"high":5460.567,"low":5455.056,"close":5455.078,"volume":0.03359999880194664},{"timestamp":1742369880000,"open":5456.078,"high":5461.056,"low":5456.078,"close":5461.045,"volume":0.029999999329447746},{"timestamp":1742369940000,"open":5462.056,"high":5463.089,"low":5457.056,"close":5458.056,"volume":0.03359999880194664},{"timestamp":1742370000000,"open":5459.045,"high":5461.199,"low":5459.045,"close":5459.567,"volume":0.02160000056028366},{"timestamp":1742370060000,"open":5460.078,"high":5460.199,"low":5458.067,"close":5458.589,"volume":0.01679999940097332},{"timestamp":1742370120000,"open":5459.199,"high":5460.199,"low":5458.056,"close":5459.045,"volume":0.02759999968111515},{"timestamp":1742370180000,"open":5458.078,"high":5458.078,"low":5455.067,"close":5455.067,"volume":0.01679999940097332},{"timestamp":1742370240000,"open":5454.067,"high":5456.199,"low":5453.699,"close":5456.078,"volume":0.029999999329447746},{"timestamp":1742370300000,"open":5455.556,"high":5456.199,"low":5455.045,"close":5455.089,"volume":0.015599999576807022},{"timestamp":1742370360000,"open":5456.199,"high":5459.199,"low":5456.199,"close":5456.199,"volume":0.012000000104308128},{"timestamp":1742370420000,"open":5455.545,"high":5456.089,"low":5455.056,"close":5456.078,"volume":0.015599999576807022},{"timestamp":1742370480000,"open":5455.078,"high":5459.045,"low":5454.199,"close":5459.045,"volume":0.02160000056028366},{"timestamp":1742370540000,"open":5460.067,"high":5461.067,"low":5459.056,"close":5461.067,"volume":0.02280000038444996},{"timestamp":1742370600000,"open":5462.067,"high":5462.089,"low":5460.578,"close":5461.089,"volume":0.012000000104308128},{"timestamp":1742370660000,"open":5462.199,"high":5462.199,"low":5458.067,"close":5458.067,"volume":0.01679999940097332},{"timestamp":1742370720000,"open":5458.545,"high":5459.045,"low":5456.067,"close":5456.067,"volume":0.009600000455975533},{"timestamp":1742370780000,"open":5455.056,"high":5455.056,"low":5454.199,"close":5454.199,"volume":0.002400000113993883},{"timestamp":1742370840000,"open":5455.089,"high":5456.089,"low":5454.078,"close":5455.056,"volume":0.012000000104308128},{"timestamp":1742370900000,"open":5456.078,"high":5456.078,"low":5454.045,"close":5454.045,"volume":0.015599999576807022},{"timestamp":1742370960000,"open":5454.589,"high":5456.078,"low":5454.089,"close":5455.067,"volume":0.012000000104308128},{"timestamp":1742371020000,"open":5454.567,"high":5455.056,"low":5450.067,"close":5450.067,"volume":0.015599999576807022},{"timestamp":1742371080000,"open":5449.567,"high":5453.067,"low":5449.089,"close":5453.067,"volume":0.017999999225139618},{"timestamp":1742371140000,"open":5454.045,"high":5458.056,"low":5453.045,"close":5458.056,"volume":0.03480000048875809},{"timestamp":1742371200000,"open":5457.567,"high":5464.367,"low":5454.045,"close":5460.378,"volume":0.08160000294446945},{"timestamp":1742371260000,"open":5461.499,"high":5465.367,"low":5461.356,"close":5464.378,"volume":0.03240000084042549},{"timestamp":1742371320000,"open":5464.845,"high":5468.867,"low":5464.356,"close":5465.499,"volume":0.03480000048875809},{"timestamp":1742371380000,"open":5466.499,"high":5467.345,"low":5461.499,"close":5461.499,"volume":0.02759999968111515},{"timestamp":1742371440000,"open":5460.356,"high":5462.499,"low":5459.345,"close":5461.389,"volume":0.040800001472234726},{"timestamp":1742371500000,"open":5460.367,"high":5463.499,"low":5457.845,"close":5463.345,"volume":0.03720000013709068},{"timestamp":1742371560000,"open":5464.345,"high":5464.378,"low":5461.356,"close":5463.345,"volume":0.026399999856948853},{"timestamp":1742371620000,"open":5464.367,"high":5467.367,"low":5463.356,"close":5467.345,"volume":0.024000000208616257},{"timestamp":1742371680000,"open":5466.367,"high":5467.499,"low":5464.345,"close":5464.345,"volume":0.013199999928474426},{"timestamp":1742371740000,"open":5463.367,"high":5467.356,"low":5463.345,"close":5465.367,"volume":0.025200000032782555},{"timestamp":1742371800000,"open":5464.378,"high":5465.356,"low":5460.367,"close":5460.367,"volume":0.01679999940097332},{"timestamp":1742371860000,"open":5459.345,"high":5463.345,"low":5459.345,"close":5462.499,"volume":0.04320000112056732},{"timestamp":1742371920000,"open":5463.499,"high":5464.356,"low":5459.356,"close":5460.345,"volume":0.017999999225139618},{"timestamp":1742371980000,"open":5459.356,"high":5462.499,"low":5459.356,"close":5462.499,"volume":0.014399999752640724},{"timestamp":1742372040000,"open":5463.499,"high":5464.499,"low":5461.367,"close":5464.499,"volume":0.009600000455975533},{"timestamp":1742372100000,"open":5465.389,"high":5465.389,"low":5461.389,"close":5463.499,"volume":0.013199999928474426},{"timestamp":1742372160000,"open":5464.367,"high":5465.356,"low":5460.367,"close":5465.356,"volume":0.02280000038444996},{"timestamp":1742372220000,"open":5464.378,"high":5465.356,"low":5463.356,"close":5464.378,"volume":0.020400000736117363},{"timestamp":1742372280000,"open":5464.999,"high":5465.499,"low":5463.499,"close":5464.499,"volume":0.00839999970048666},{"timestamp":1742372340000,"open":5465.378,"high":5466.389,"low":5464.389,"close":5465.389,"volume":0.01080000028014183},{"timestamp":1742372400000,"open":5466.367,"high":5468.367,"low":5465.889,"close":5467.356,"volume":0.013199999928474426},{"timestamp":1742372460000,"open":5466.999,"high":5469.389,"low":5466.356,"close":5467.499,"volume":0.02160000056028366},{"timestamp":1742372520000,"open":5468.367,"high":5468.367,"low":5466.345,"close":5467.345,"volume":0.035999998450279236},{"timestamp":1742372580000,"open":5467.845,"high":5469.389,"low":5467.356,"close":5468.356,"volume":0.015599999576807022},{"timestamp":1742372640000,"open":5468.856,"high":5469.499,"low":5466.345,"close":5466.345,"volume":0.02160000056028366},{"timestamp":1742372700000,"open":5467.356,"high":5467.389,"low":5464.345,"close":5464.499,"volume":0.01080000028014183},{"timestamp":1742372760000,"open":5465.499,"high":5466.499,"low":5463.389,"close":5463.389,"volume":0.00839999970048666},{"timestamp":1742372820000,"open":5462.856,"high":5463.845,"low":5462.845,"close":5463.378,"volume":0.014399999752640724},{"timestamp":1742372880000,"open":5462.356,"high":5467.345,"low":5462.356,"close":5467.345,"volume":0.014399999752640724},{"timestamp":1742372940000,"open":5468.367,"high":5470.367,"low":5467.345,"close":5470.367,"volume":0.02280000038444996},{"timestamp":1742373000000,"open":5471.356,"high":5473.499,"low":5470.345,"close":5473.389,"volume":0.01679999940097332},{"timestamp":1742373060000,"open":5472.356,"high":5473.499,"low":5470.389,"close":5471.367,"volume":0.02759999968111515},{"timestamp":1742373120000,"open":5472.345,"high":5473.499,"low":5471.356,"close":5473.499,"volume":0.02280000038444996},{"timestamp":1742373180000,"open":5474.367,"high":5474.499,"low":5473.378,"close":5474.356,"volume":0.01080000028014183},{"timestamp":1742373240000,"open":5475.345,"high":5476.378,"low":5475.345,"close":5476.378,"volume":0.003599999938160181},{"timestamp":1742373300000,"open":5477.345,"high":5478.389,"low":5477.345,"close":5478.389,"volume":0.013199999928474426},{"timestamp":1742373360000,"open":5477.867,"high":5479.499,"low":5477.867,"close":5479.499,"volume":0.007199999876320362},{"timestamp":1742373420000,"open":5478.356,"high":5480.356,"low":5478.356,"close":5479.356,"volume":0.009600000455975533},{"timestamp":1742373480000,"open":5480.378,"high":5480.378,"low":5478.367,"close":5478.367,"volume":0.006000000052154064},{"timestamp":1742373540000,"open":5477.367,"high":5478.356,"low":5476.345,"close":5476.345,"volume":0.017999999225139618},{"timestamp":1742373600000,"open":5477.356,"high":5477.878,"low":5476.345,"close":5477.499,"volume":0.014399999752640724},{"timestamp":1742373660000,"open":5476.878,"high":5477.499,"low":5475.378,"close":5476.356,"volume":0.012000000104308128},{"timestamp":1742373720000,"open":5475.345,"high":5476.378,"low":5474.378,"close":5474.378,"volume":0.004800000227987766},{"timestamp":1742373780000,"open":5475.367,"high":5475.499,"low":5473.389,"close":5475.345,"volume":0.014399999752640724},{"timestamp":1742373840000,"open":5476.378,"high":5476.378,"low":5474.378,"close":5475.378,"volume":0.004800000227987766},{"timestamp":1742373900000,"open":5474.378,"high":5475.356,"low":5472.389,"close":5474.356,"volume":0.012000000104308128},{"timestamp":1742373960000,"open":5474.999,"high":5478.499,"low":5474.999,"close":5477.499,"volume":0.012000000104308128},{"timestamp":1742374020000,"open":5477.889,"high":5479.367,"low":5477.345,"close":5478.499,"volume":0.01679999940097332},{"timestamp":1742374080000,"open":5478.856,"high":5479.389,"low":5478.356,"close":5479.356,"volume":0.012000000104308128},{"timestamp":1742374140000,"open":5480.499,"high":5480.499,"low":5479.499,"close":5480.378,"volume":0.006000000052154064},{"timestamp":1742374200000,"open":5479.367,"high":5480.499,"low":5478.367,"close":5478.367,"volume":0.017999999225139618},{"timestamp":1742374260000,"open":5477.889,"high":5478.499,"low":5477.367,"close":5477.367,"volume":0.006000000052154064},{"timestamp":1742374320000,"open":5478.356,"high":5479.378,"low":5476.356,"close":5477.389,"volume":0.01679999940097332},{"timestamp":1742374380000,"open":5478.345,"high":5479.356,"low":5477.378,"close":5478.999,"volume":0.01679999940097332},{"timestamp":1742374440000,"open":5479.378,"high":5480.499,"low":5479.345,"close":5480.378,"volume":0.014399999752640724},{"timestamp":1742374500000,"open":5479.389,"high":5480.389,"low":5479.345,"close":5480.389,"volume":0.00839999970048666},{"timestamp":1742374560000,"open":5479.367,"high":5480.389,"low":5478.378,"close":5479.356,"volume":0.017999999225139618},{"timestamp":1742374620000,"open":5478.367,"high":5480.499,"low":5478.367,"close":5479.389,"volume":0.017999999225139618},{"timestamp":1742374680000,"open":5478.356,"high":5481.499,"low":5478.356,"close":5480.378,"volume":0.020400000736117363},{"timestamp":1742374740000,"open":5481.345,"high":5481.345,"low":5480.367,"close":5480.367,"volume":0.003599999938160181},{"timestamp":1742374800000,"open":5479.345,"high":5479.367,"low":5476.345,"close":5478.345,"volume":0.01080000028014183},{"timestamp":1742374860000,"open":5479.367,"high":5480.499,"low":5478.356,"close":5478.356,"volume":0.014399999752640724},{"timestamp":1742374920000,"open":5477.389,"high":5479.356,"low":5476.356,"close":5478.499,"volume":0.026399999856948853},{"timestamp":1742374980000,"open":5479.389,"high":5480.999,"low":5479.345,"close":5479.367,"volume":0.00839999970048666},{"timestamp":1742375040000,"open":5478.878,"high":5481.378,"low":5478.878,"close":5480.499,"volume":0.014399999752640724},{"timestamp":1742375100000,"open":5479.499,"high":5480.999,"low":5478.345,"close":5480.378,"volume":0.009600000455975533},{"timestamp":1742375160000,"open":5481.389,"high":5481.389,"low":5479.356,"close":5479.356,"volume":0.003599999938160181},{"timestamp":1742375220000,"open":5478.367,"high":5481.499,"low":5478.367,"close":5481.499,"volume":0.01080000028014183},{"timestamp":1742375280000,"open":5482.356,"high":5483.356,"low":5481.499,"close":5483.356,"volume":0.004800000227987766},{"timestamp":1742375340000,"open":5483.999,"high":5484.499,"low":5483.378,"close":5484.499,"volume":0.00839999970048666},{"timestamp":1742375400000,"open":5483.389,"high":5484.367,"low":5481.367,"close":5481.367,"volume":0.009600000455975533},{"timestamp":1742375460000,"open":5482.378,"high":5482.378,"low":5481.389,"close":5481.389,"volume":0.002400000113993883},{"timestamp":1742375520000,"open":5480.345,"high":5480.345,"low":5475.878,"close":5476.499,"volume":0.01080000028014183},{"timestamp":1742375580000,"open":5475.367,"high":5476.378,"low":5473.378,"close":5473.378,"volume":0.02759999968111515},{"timestamp":1742375640000,"open":5474.378,"high":5475.499,"low":5474.345,"close":5475.345,"volume":0.019200000911951065},{"timestamp":1742375700000,"open":5474.367,"high":5476.499,"low":5474.367,"close":5475.856,"volume":0.026399999856948853},{"timestamp":1742375760000,"open":5476.345,"high":5478.499,"low":5475.345,"close":5477.499,"volume":0.01679999940097332},{"timestamp":1742375820000,"open":5478.378,"high":5478.378,"low":5478.378,"close":5478.378,"volume":0.0012000000569969416},{"timestamp":1742375880000,"open":5477.356,"high":5478.389,"low":5475.356,"close":5476.499,"volume":0.025200000032782555},{"timestamp":1742375940000,"open":5477.367,"high":5477.499,"low":5476.356,"close":5476.356,"volume":0.02280000038444996},{"timestamp":1742376000000,"open":5477.367,"high":5477.389,"low":5476.499,"close":5476.499,"volume":0.006000000052154064},{"timestamp":1742376060000,"open":5475.856,"high":5476.499,"low":5475.367,"close":5475.367,"volume":0.014399999752640724},{"timestamp":1742376120000,"open":5475.878,"high":5477.345,"low":5475.378,"close":5475.378,"volume":0.014399999752640724},{"timestamp":1742376180000,"open":5474.845,"high":5478.389,"low":5474.356,"close":5477.389,"volume":0.01080000028014183},{"timestamp":1742376240000,"open":5478.345,"high":5480.499,"low":5478.345,"close":5480.499,"volume":0.025200000032782555},{"timestamp":1742376300000,"open":5480.856,"high":5481.499,"low":5480.367,"close":5481.499,"volume":0.009600000455975533},{"timestamp":1742376360000,"open":5480.345,"high":5481.378,"low":5480.345,"close":5480.367,"volume":0.01080000028014183},{"timestamp":1742376420000,"open":5481.367,"high":5482.499,"low":5481.345,"close":5482.389,"volume":0.01080000028014183},{"timestamp":1742376480000,"open":5481.378,"high":5482.356,"low":5481.367,"close":5481.378,"volume":0.007199999876320362},{"timestamp":1742376540000,"open":5481.878,"high":5482.389,"low":5481.367,"close":5481.499,"volume":0.026399999856948853},{"timestamp":1742376600000,"open":5480.356,"high":5483.389,"low":5480.356,"close":5482.367,"volume":0.013199999928474426},{"timestamp":1742376660000,"open":5482.878,"high":5485.499,"low":5482.345,"close":5484.867,"volume":0.014399999752640724},{"timestamp":1742376720000,"open":5484.499,"high":5490.378,"low":5484.499,"close":5489.389,"volume":0.035999998450279236},{"timestamp":1742376780000,"open":5488.999,"high":5490.356,"low":5488.356,"close":5488.356,"volume":0.009600000455975533},{"timestamp":1742376840000,"open":5487.845,"high":5488.499,"low":5487.345,"close":5487.356,"volume":0.03240000084042549},{"timestamp":1742376900000,"open":5487.845,"high":5488.389,"low":5486.356,"close":5486.356,"volume":0.015599999576807022},{"timestamp":1742376960000,"open":5485.389,"high":5485.389,"low":5484.356,"close":5485.356,"volume":0.003599999938160181},{"timestamp":1742377020000,"open":5486.367,"high":5487.389,"low":5486.367,"close":5486.845,"volume":0.01080000028014183},{"timestamp":1742377080000,"open":5486.345,"high":5488.499,"low":5486.345,"close":5487.378,"volume":0.012000000104308128},{"timestamp":1742377140000,"open":5486.356,"high":5488.345,"low":5486.356,"close":5488.345,"volume":0.003599999938160181},{"timestamp":1742377200000,"open":5488.856,"high":5489.499,"low":5488.856,"close":5489.499,"volume":0.002400000113993883},{"timestamp":1742377260000,"open":5490.389,"high":5490.499,"low":5489.367,"close":5489.389,"volume":0.00839999970048666},{"timestamp":1742377320000,"open":5490.499,"high":5491.356,"low":5490.378,"close":5490.378,"volume":0.003599999938160181},{"timestamp":1742377380000,"open":5491.345,"high":5491.499,"low":5490.367,"close":5491.499,"volume":0.00839999970048666},{"timestamp":1742377440000,"open":5490.867,"high":5491.378,"low":5489.378,"close":5490.499,"volume":0.012000000104308128},{"timestamp":1742377500000,"open":5491.367,"high":5491.367,"low":5489.378,"close":5490.378,"volume":0.004800000227987766},{"timestamp":1742377560000,"open":5491.378,"high":5493.378,"low":5491.378,"close":5492.389,"volume":0.009600000455975533},{"timestamp":1742377620000,"open":5493.367,"high":5493.367,"low":5491.356,"close":5491.356,"volume":0.003599999938160181},{"timestamp":1742377680000,"open":5490.878,"high":5492.378,"low":5490.367,"close":5491.867,"volume":0.013199999928474426},{"timestamp":1742377740000,"open":5492.499,"high":5492.499,"low":5491.378,"close":5491.389,"volume":0.01080000028014183},{"timestamp":1742377800000,"open":5490.345,"high":5491.367,"low":5490.345,"close":5490.367,"volume":0.003599999938160181},{"timestamp":1742377860000,"open":5491.378,"high":5492.378,"low":5490.345,"close":5492.378,"volume":0.012000000104308128},{"timestamp":1742377920000,"open":5491.389,"high":5492.356,"low":5491.356,"close":5492.356,"volume":0.014399999752640724},{"timestamp":1742377980000,"open":5493.389,"high":5493.389,"low":5490.345,"close":5491.367,"volume":0.02879999950528145},{"timestamp":1742378040000,"open":5490.856,"high":5492.367,"low":5490.345,"close":5492.367,"volume":0.007199999876320362},{"timestamp":1742378100000,"open":5493.356,"high":5493.356,"low":5491.356,"close":5491.356,"volume":0.006000000052154064},{"timestamp":1742378160000,"open":5490.389,"high":5492.378,"low":5490.389,"close":5492.378,"volume":0.003599999938160181},{"timestamp":1742378220000,"open":5493.356,"high":5494.367,"low":5493.356,"close":5494.367,"volume":0.009600000455975533},{"timestamp":1742378280000,"open":5493.999,"high":5494.367,"low":5493.499,"close":5494.367,"volume":0.004800000227987766},{"timestamp":1742378340000,"open":5493.378,"high":5494.389,"low":5493.345,"close":5493.889,"volume":0.012000000104308128},{"timestamp":1742378400000,"open":5494.499,"high":5495.499,"low":5493.389,"close":5493.389,"volume":0.009600000455975533},{"timestamp":1742378460000,"open":5494.367,"high":5495.345,"low":5493.345,"close":5494.345,"volume":0.02759999968111515},{"timestamp":1742378520000,"open":5495.499,"high":5497.499,"low":5495.499,"close":5496.345,"volume":0.007199999876320362},{"timestamp":1742378580000,"open":5497.499,"high":5497.878,"low":5496.499,"close":5497.499,"volume":0.006000000052154064},{"timestamp":1742378640000,"open":5498.389,"high":5498.389,"low":5497.356,"close":5497.356,"volume":0.004800000227987766},{"timestamp":1742378700000,"open":5496.345,"high":5498.389,"low":5496.345,"close":5498.389,"volume":0.00839999970048666},{"timestamp":1742378760000,"open":5497.499,"high":5497.499,"low":5496.367,"close":5497.367,"volume":0.003599999938160181},{"timestamp":1742378820000,"open":5496.367,"high":5498.389,"low":5496.367,"close":5497.499,"volume":0.00839999970048666},{"timestamp":1742378880000,"open":5498.378,"high":5498.378,"low":5497.356,"close":5498.378,"volume":0.003599999938160181},{"timestamp":1742378940000,"open":5499.389,"high":5500.499,"low":5499.345,"close":5499.389,"volume":0.009600000455975533},{"timestamp":1742379000000,"open":5500.499,"high":5500.499,"low":5498.389,"close":5499.356,"volume":0.015599999576807022},{"timestamp":1742379060000,"open":5500.378,"high":5501.378,"low":5500.378,"close":5501.378,"volume":0.002400000113993883},{"timestamp":1742379120000,"open":5502.356,"high":5502.356,"low":5500.389,"close":5501.389,"volume":0.004800000227987766},{"timestamp":1742379180000,"open":5502.378,"high":5502.389,"low":5501.345,"close":5502.345,"volume":0.01080000028014183},{"timestamp":1742379240000,"open":5503.499,"high":5504.356,"low":5502.345,"close":5502.345,"volume":0.004800000227987766},{"timestamp":1742379300000,"open":5503.389,"high":5503.389,"low":5502.378,"close":5502.389,"volume":0.00839999970048666},{"timestamp":1742379360000,"open":5503.499,"high":5503.499,"low":5500.378,"close":5500.378,"volume":0.007199999876320362},{"timestamp":1742379420000,"open":5501.378,"high":5501.378,"low":5500.356,"close":5501.356,"volume":0.006000000052154064},{"timestamp":1742379480000,"open":5500.389,"high":5502.345,"low":5500.345,"close":5502.345,"volume":0.012000000104308128},{"timestamp":1742379540000,"open":5501.389,"high":5502.356,"low":5500.389,"close":5501.389,"volume":0.009600000455975533},{"timestamp":1742379600000,"open":5502.389,"high":5502.389,"low":5502.389,"close":5502.389,"volume":0.0012000000569969416},{"timestamp":1742379660000,"open":5503.499,"high":5503.499,"low":5502.356,"close":5503.499,"volume":0.006000000052154064},{"timestamp":1742379720000,"open":5502.345,"high":5503.389,"low":5502.345,"close":5503.389,"volume":0.004800000227987766},{"timestamp":1742379780000,"open":5504.499,"high":5504.499,"low":5501.378,"close":5501.378,"volume":0.00839999970048666},{"timestamp":1742379840000,"open":5502.367,"high":5502.389,"low":5500.499,"close":5500.499,"volume":0.012000000104308128},{"timestamp":1742379900000,"open":5499.367,"high":5500.389,"low":5499.356,"close":5500.378,"volume":0.00839999970048666},{"timestamp":1742379960000,"open":5499.889,"high":5500.389,"low":5497.867,"close":5498.356,"volume":0.007199999876320362},{"timestamp":1742380020000,"open":5497.889,"high":5499.499,"low":5497.889,"close":5499.499,"volume":0.006000000052154064},{"timestamp":1742380080000,"open":5498.378,"high":5499.345,"low":5497.345,"close":5498.389,"volume":0.007199999876320362},{"timestamp":1742380140000,"open":5499.345,"high":5499.367,"low":5498.345,"close":5498.345,"volume":0.007199999876320362},{"timestamp":1742380200000,"open":5497.367,"high":5498.889,"low":5497.367,"close":5498.356,"volume":0.009600000455975533},{"timestamp":1742380260000,"open":5499.389,"high":5499.499,"low":5498.345,"close":5499.378,"volume":0.02280000038444996},{"timestamp":1742380320000,"open":5500.356,"high":5500.389,"low":5499.378,"close":5499.378,"volume":0.009600000455975533},{"timestamp":1742380380000,"open":5498.499,"high":5498.499,"low":5496.378,"close":5497.356,"volume":0.014399999752640724},{"timestamp":1742380440000,"open":5496.356,"high":5498.499,"low":5496.356,"close":5498.499,"volume":0.007199999876320362},{"timestamp":1742380500000,"open":5497.389,"high":5498.345,"low":5497.378,"close":5497.378,"volume":0.003599999938160181},{"timestamp":1742380560000,"open":5496.856,"high":5498.345,"low":5496.856,"close":5497.389,"volume":0.01080000028014183},{"timestamp":1742380620000,"open":5497.845,"high":5498.345,"low":5497.345,"close":5497.367,"volume":0.009600000455975533},{"timestamp":1742380680000,"open":5497.867,"high":5498.499,"low":5496.389,"close":5496.389,"volume":0.006000000052154064},{"timestamp":1742380740000,"open":5496.999,"high":5497.499,"low":5495.356,"close":5496.367,"volume":0.013199999928474426},{"timestamp":1742380800000,"open":5496.878,"high":5497.499,"low":5495.356,"close":5497.499,"volume":0.009600000455975533},{"timestamp":1742380860000,"open":5496.345,"high":5497.499,"low":5496.345,"close":5496.345,"volume":0.013199999928474426},{"timestamp":1742380920000,"open":5497.389,"high":5498.367,"low":5496.378,"close":5496.389,"volume":0.01679999940097332},{"timestamp":1742380980000,"open":5495.345,"high":5496.856,"low":5495.345,"close":5496.345,"volume":0.007199999876320362},{"timestamp":1742381040000,"open":5496.889,"high":5497.499,"low":5496.345,"close":5497.499,"volume":0.006000000052154064},{"timestamp":1742381100000,"open":5498.345,"high":5499.499,"low":5497.345,"close":5498.499,"volume":0.012000000104308128},{"timestamp":1742381160000,"open":5497.499,"high":5498.367,"low":5497.378,"close":5497.378,"volume":0.004800000227987766},{"timestamp":1742381220000,"open":5498.389,"high":5498.389,"low":5497.378,"close":5498.356,"volume":0.003599999938160181},{"timestamp":1742381280000,"open":5498.999,"high":5498.999,"low":5497.356,"close":5498.367,"volume":0.012000000104308128},{"timestamp":1742381340000,"open":5497.889,"high":5498.499,"low":5497.356,"close":5497.356,"volume":0.006000000052154064},{"timestamp":1742381400000,"open":5496.356,"high":5496.356,"low":5496.356,"close":5496.356,"volume":0.0012000000569969416},{"timestamp":1742381460000,"open":5497.378,"high":5497.378,"low":5495.345,"close":5496.389,"volume":0.004800000227987766},{"timestamp":1742381520000,"open":5497.499,"high":5497.499,"low":5496.345,"close":5496.345,"volume":0.006000000052154064},{"timestamp":1742381580000,"open":5496.999,"high":5496.999,"low":5495.499,"close":5495.499,"volume":0.003599999938160181},{"timestamp":1742381640000,"open":5494.378,"high":5495.499,"low":5494.378,"close":5495.499,"volume":0.002400000113993883},{"timestamp":1742381700000,"open":5494.367,"high":5495.367,"low":5494.367,"close":5495.367,"volume":0.002400000113993883},{"timestamp":1742381760000,"open":5494.389,"high":5494.389,"low":5493.389,"close":5494.378,"volume":0.004800000227987766},{"timestamp":1742381820000,"open":5493.389,"high":5494.499,"low":5493.345,"close":5493.345,"volume":0.01679999940097332},{"timestamp":1742381880000,"open":5494.345,"high":5495.367,"low":5493.345,"close":5495.367,"volume":0.01679999940097332},{"timestamp":1742381940000,"open":5494.356,"high":5497.499,"low":5494.356,"close":5496.499,"volume":0.012000000104308128},{"timestamp":1742382060000,"open":5495.499,"high":5495.499,"low":5494.356,"close":5494.389,"volume":0.00839999970048666},{"timestamp":1742382120000,"open":5495.356,"high":5495.499,"low":5494.367,"close":5495.499,"volume":0.009600000455975533},{"timestamp":1742382180000,"open":5495.889,"high":5496.499,"low":5495.345,"close":5495.378,"volume":0.006000000052154064},{"timestamp":1742382240000,"open":5496.345,"high":5497.389,"low":5495.499,"close":5497.389,"volume":0.014399999752640724},{"timestamp":1742382300000,"open":5496.845,"high":5497.499,"low":5496.345,"close":5497.499,"volume":0.007199999876320362},{"timestamp":1742382360000,"open":5498.389,"high":5498.389,"low":5497.356,"close":5498.356,"volume":0.003599999938160181},{"timestamp":1742382420000,"open":5498.889,"high":5500.378,"low":5498.345,"close":5499.345,"volume":0.014399999752640724},{"timestamp":1742382480000,"open":5498.378,"high":5498.378,"low":5497.367,"close":5497.367,"volume":0.002400000113993883},{"timestamp":1742382600000,"open":5497.856,"high":5499.499,"low":5497.856,"close":5499.499,"volume":0.00839999970048666},{"timestamp":1742382660000,"open":5500.367,"high":5501.367,"low":5499.345,"close":5499.345,"volume":0.004800000227987766},{"timestamp":1742382720000,"open":5500.389,"high":5500.389,"low":5499.499,"close":5499.499,"volume":0.002400000113993883},{"timestamp":1742382780000,"open":5500.345,"high":5500.389,"low":5499.345,"close":5500.389,"volume":0.01080000028014183},{"timestamp":1742382840000,"open":5499.356,"high":5500.499,"low":5499.356,"close":5500.389,"volume":0.007199999876320362},{"timestamp":1742382900000,"open":5499.889,"high":5500.499,"low":5499.345,"close":5499.345,"volume":0.009600000455975533},{"timestamp":1742382960000,"open":5498.999,"high":5499.378,"low":5496.389,"close":5497.345,"volume":0.007199999876320362},{"timestamp":1742383020000,"open":5496.878,"high":5498.389,"low":5496.878,"close":5497.356,"volume":0.013199999928474426},{"timestamp":1742383080000,"open":5498.356,"high":5498.999,"low":5497.345,"close":5498.999,"volume":0.004800000227987766},{"timestamp":1742383140000,"open":5498.345,"high":5498.345,"low":5498.345,"close":5498.345,"volume":0.0012000000569969416},{"timestamp":1742383200000,"open":5497.345,"high":5497.345,"low":5497.345,"close":5497.345,"volume":0.0012000000569969416},{"timestamp":1742383260000,"open":5497.845,"high":5498.345,"low":5496.356,"close":5496.378,"volume":0.01080000028014183},{"timestamp":1742383320000,"open":5497.345,"high":5497.389,"low":5496.345,"close":5497.389,"volume":0.006000000052154064},{"timestamp":1742383380000,"open":5496.345,"high":5496.345,"low":5496.345,"close":5496.345,"volume":0.0012000000569969416},{"timestamp":1742383440000,"open":5497.345,"high":5497.345,"low":5497.345,"close":5497.345,"volume":0.0012000000569969416},{"timestamp":1742383500000,"open":5497.889,"high":5498.499,"low":5497.345,"close":5497.367,"volume":0.012000000104308128},{"timestamp":1742383560000,"open":5498.367,"high":5498.499,"low":5497.356,"close":5498.499,"volume":0.017999999225139618},{"timestamp":1742383620000,"open":5497.499,"high":5497.499,"low":5496.367,"close":5496.367,"volume":0.002400000113993883},{"timestamp":1742383680000,"open":5495.389,"high":5495.856,"low":5495.356,"close":5495.356,"volume":0.006000000052154064},{"timestamp":1742383740000,"open":5494.356,"high":5495.378,"low":5494.345,"close":5495.378,"volume":0.01080000028014183},{"timestamp":1742383800000,"open":5494.356,"high":5495.499,"low":5494.345,"close":5494.345,"volume":0.00839999970048666},{"timestamp":1742383860000,"open":5493.367,"high":5494.367,"low":5493.367,"close":5494.367,"volume":0.002400000113993883},{"timestamp":1742383920000,"open":5493.356,"high":5494.356,"low":5493.356,"close":5493.499,"volume":0.007199999876320362},{"timestamp":1742383980000,"open":5492.367,"high":5492.367,"low":5492.367,"close":5492.367,"volume":0.0012000000569969416},{"timestamp":1742384040000,"open":5492.878,"high":5494.499,"low":5492.878,"close":5494.499,"volume":0.003599999938160181},{"timestamp":1742384100000,"open":5495.367,"high":5495.389,"low":5494.356,"close":5494.356,"volume":0.006000000052154064},{"timestamp":1742384160000,"open":5494.878,"high":5495.367,"low":5494.499,"close":5494.499,"volume":0.003599999938160181},{"timestamp":1742384220000,"open":5493.356,"high":5497.345,"low":5493.356,"close":5497.345,"volume":0.009600000455975533},{"timestamp":1742384340000,"open":5498.367,"high":5500.499,"low":5498.345,"close":5500.499,"volume":0.012000000104308128},{"timestamp":1742384400000,"open":5499.378,"high":5500.389,"low":5498.367,"close":5499.345,"volume":0.02280000038444996},{"timestamp":1742384460000,"open":5498.367,"high":5499.499,"low":5498.345,"close":5499.356,"volume":0.013199999928474426},{"timestamp":1742384520000,"open":5500.378,"high":5500.499,"low":5499.356,"close":5499.356,"volume":0.007199999876320362},{"timestamp":1742384580000,"open":5498.345,"high":5500.356,"low":5498.345,"close":5499.499,"volume":0.019200000911951065},{"timestamp":1742384640000,"open":5500.378,"high":5500.389,"low":5499.499,"close":5500.389,"volume":0.006000000052154064},{"timestamp":1742384700000,"open":5499.389,"high":5500.356,"low":5497.378,"close":5497.378,"volume":0.007199999876320362},{"timestamp":1742384760000,"open":5496.389,"high":5496.389,"low":5495.367,"close":5495.367,"volume":0.004800000227987766},{"timestamp":1742384820000,"open":5495.867,"high":5496.499,"low":5495.345,"close":5495.389,"volume":0.006000000052154064},{"timestamp":1742384880000,"open":5494.389,"high":5495.499,"low":5494.345,"close":5494.389,"volume":0.007199999876320362},{"timestamp":1742384940000,"open":5493.389,"high":5493.389,"low":5492.356,"close":5493.345,"volume":0.007199999876320362},{"timestamp":1742385000000,"open":5492.345,"high":5493.499,"low":5491.356,"close":5491.389,"volume":0.01679999940097332},{"timestamp":1742385060000,"open":5490.356,"high":5491.499,"low":5490.356,"close":5491.356,"volume":0.012000000104308128},{"timestamp":1742385120000,"open":5490.345,"high":5491.499,"low":5490.345,"close":5490.367,"volume":0.014399999752640724},{"timestamp":1742385180000,"open":5491.345,"high":5493.499,"low":5491.345,"close":5492.378,"volume":0.013199999928474426},{"timestamp":1742385240000,"open":5493.345,"high":5493.345,"low":5492.499,"close":5492.499,"volume":0.002400000113993883},{"timestamp":1742385300000,"open":5493.356,"high":5493.356,"low":5493.356,"close":5493.356,"volume":0.0012000000569969416},{"timestamp":1742385360000,"open":5489.499,"high":5492.389,"low":5483.499,"close":5486.389,"volume":0.06480000168085098},{"timestamp":1742385420000,"open":5485.345,"high":5494.499,"low":5484.356,"close":5492.378,"volume":0.03480000048875809},{"timestamp":1742385480000,"open":5493.367,"high":5495.389,"low":5492.356,"close":5493.378,"volume":0.017999999225139618},{"timestamp":1742385540000,"open":5493.845,"high":5494.378,"low":5492.345,"close":5493.356,"volume":0.01080000028014183},{"timestamp":1742385600000,"open":5494.345,"high":5496.345,"low":5493.356,"close":5493.356,"volume":0.012000000104308128},{"timestamp":1742385660000,"open":5494.356,"high":5494.356,"low":5490.356,"close":5491.499,"volume":0.013199999928474426},{"timestamp":1742385720000,"open":5490.878,"high":5492.378,"low":5489.356,"close":5492.378,"volume":0.014399999752640724},{"timestamp":1742385780000,"open":5491.856,"high":5491.856,"low":5490.378,"close":5490.378,"volume":0.006000000052154064},{"timestamp":1742385840000,"open":5489.345,"high":5489.356,"low":5488.345,"close":5488.389,"volume":0.00839999970048666},{"timestamp":1742385900000,"open":5489.345,"high":5489.389,"low":5488.367,"close":5489.345,"volume":0.01080000028014183},{"timestamp":1742385960000,"open":5490.499,"high":5490.499,"low":5488.499,"close":5489.378,"volume":0.007199999876320362},{"timestamp":1742386020000,"open":5488.356,"high":5488.356,"low":5485.378,"close":5485.378,"volume":0.004800000227987766},{"timestamp":1742386080000,"open":5484.845,"high":5486.356,"low":5484.367,"close":5486.356,"volume":0.007199999876320362},{"timestamp":1742386140000,"open":5485.889,"high":5486.389,"low":5485.356,"close":5485.367,"volume":0.007199999876320362},{"timestamp":1742386200000,"open":5486.345,"high":5487.389,"low":5485.356,"close":5485.356,"volume":0.014399999752640724},{"timestamp":1742386260000,"open":5486.356,"high":5486.356,"low":5485.356,"close":5486.356,"volume":0.007199999876320362},{"timestamp":1742386320000,"open":5485.367,"high":5485.378,"low":5483.367,"close":5485.378,"volume":0.01080000028014183},{"timestamp":1742386440000,"open":5486.345,"high":5486.345,"low":5484.499,"close":5485.356,"volume":0.009600000455975533},{"timestamp":1742386500000,"open":5486.345,"high":5486.378,"low":5485.345,"close":5486.378,"volume":0.006000000052154064},{"timestamp":1742386560000,"open":5485.999,"high":5489.378,"low":5485.367,"close":5489.378,"volume":0.007199999876320362},{"timestamp":1742386620000,"open":5488.378,"high":5489.378,"low":5487.378,"close":5488.389,"volume":0.009600000455975533},{"timestamp":1742386680000,"open":5487.345,"high":5487.367,"low":5482.378,"close":5483.389,"volume":0.01080000028014183},{"timestamp":1742386740000,"open":5482.367,"high":5483.378,"low":5481.345,"close":5481.345,"volume":0.009600000455975533},{"timestamp":1742386800000,"open":5480.356,"high":5481.389,"low":5479.345,"close":5481.389,"volume":0.004800000227987766},{"timestamp":1742386860000,"open":5482.378,"high":5482.378,"low":5482.378,"close":5482.378,"volume":0.0012000000569969416},{"timestamp":1742386920000,"open":5481.356,"high":5482.389,"low":5481.356,"close":5482.378,"volume":0.007199999876320362},{"timestamp":1742386980000,"open":5481.499,"high":5482.378,"low":5481.499,"close":5482.378,"volume":0.003599999938160181},{"timestamp":1742387040000,"open":5483.367,"high":5483.367,"low":5482.356,"close":5482.356,"volume":0.004800000227987766},{"timestamp":1742387100000,"open":5483.367,"high":5484.345,"low":5482.345,"close":5483.389,"volume":0.02160000056028366},{"timestamp":1742387160000,"open":5482.499,"high":5486.345,"low":5482.499,"close":5484.356,"volume":0.02160000056028366},{"timestamp":1742387220000,"open":5483.378,"high":5484.367,"low":5483.378,"close":5484.367,"volume":0.002400000113993883},{"timestamp":1742387280000,"open":5483.356,"high":5483.389,"low":5482.367,"close":5482.378,"volume":0.006000000052154064},{"timestamp":1742387340000,"open":5482.889,"high":5484.345,"low":5482.889,"close":5484.345,"volume":0.003599999938160181},{"timestamp":1742387400000,"open":5485.378,"high":5485.378,"low":5484.345,"close":5484.367,"volume":0.00839999970048666},{"timestamp":1742387460000,"open":5485.499,"high":5485.499,"low":5484.367,"close":5485.356,"volume":0.003599999938160181},{"timestamp":1742387520000,"open":5484.356,"high":5484.356,"low":5483.378,"close":5483.378,"volume":0.002400000113993883},{"timestamp":1742387580000,"open":5485.389,"high":5486.378,"low":5484.356,"close":5486.378,"volume":0.004800000227987766},{"timestamp":1742387640000,"open":5487.345,"high":5487.499,"low":5486.378,"close":5486.378,"volume":0.004800000227987766},{"timestamp":1742387700000,"open":5487.389,"high":5487.389,"low":5484.367,"close":5484.367,"volume":0.017999999225139618},{"timestamp":1742387760000,"open":5484.856,"high":5484.856,"low":5482.356,"close":5482.356,"volume":0.007199999876320362},{"timestamp":1742387820000,"open":5481.345,"high":5482.499,"low":5481.345,"close":5482.499,"volume":0.004800000227987766},{"timestamp":1742387880000,"open":5483.345,"high":5483.356,"low":5481.356,"close":5481.356,"volume":0.006000000052154064},{"timestamp":1742387940000,"open":5482.356,"high":5482.356,"low":5481.356,"close":5481.356,"volume":0.002400000113993883},{"timestamp":1742388000000,"open":5482.389,"high":5482.389,"low":5481.345,"close":5481.345,"volume":0.004800000227987766},{"timestamp":1742388060000,"open":5482.356,"high":5483.356,"low":5482.356,"close":5483.356,"volume":0.002400000113993883},{"timestamp":1742388120000,"open":5484.345,"high":5485.389,"low":5484.345,"close":5484.389,"volume":0.009600000455975533},{"timestamp":1742388180000,"open":5484.889,"high":5485.389,"low":5484.356,"close":5485.389,"volume":0.003599999938160181},{"timestamp":1742388240000,"open":5485.845,"high":5487.378,"low":5485.367,"close":5487.378,"volume":0.007199999876320362},{"timestamp":1742388300000,"open":5488.378,"high":5489.367,"low":5488.367,"close":5489.345,"volume":0.009600000455975533},{"timestamp":1742388360000,"open":5488.856,"high":5490.499,"low":5488.356,"close":5490.499,"volume":0.012000000104308128},{"timestamp":1742388420000,"open":5491.345,"high":5491.499,"low":5490.389,"close":5491.367,"volume":0.013199999928474426},{"timestamp":1742388480000,"open":5490.356,"high":5491.367,"low":5489.845,"close":5490.356,"volume":0.00839999970048666},{"timestamp":1742388540000,"open":5489.378,"high":5490.356,"low":5488.345,"close":5488.367,"volume":0.014399999752640724},{"timestamp":1742388600000,"open":5489.389,"high":5489.389,"low":5488.356,"close":5489.367,"volume":0.01080000028014183},{"timestamp":1742388660000,"open":5488.999,"high":5489.378,"low":5488.999,"close":5489.378,"volume":0.002400000113993883},{"timestamp":1742388720000,"open":5490.389,"high":5490.389,"low":5490.389,"close":5490.389,"volume":0.0012000000569969416},{"timestamp":1742388780000,"open":5489.367,"high":5490.499,"low":5489.367,"close":5490.499,"volume":0.003599999938160181},{"timestamp":1742388840000,"open":5490.845,"high":5491.367,"low":5490.356,"close":5490.356,"volume":0.003599999938160181},{"timestamp":1742388900000,"open":5489.889,"high":5490.378,"low":5488.356,"close":5488.356,"volume":0.014399999752640724},{"timestamp":1742388960000,"open":5487.345,"high":5488.389,"low":5485.389,"close":5487.389,"volume":0.015599999576807022},{"timestamp":1742389020000,"open":5487.889,"high":5488.389,"low":5486.499,"close":5487.345,"volume":0.01080000028014183},{"timestamp":1742389080000,"open":5488.389,"high":5488.389,"low":5487.345,"close":5488.345,"volume":0.003599999938160181},{"timestamp":1742389140000,"open":5487.356,"high":5487.356,"low":5487.356,"close":5487.356,"volume":0.0012000000569969416},{"timestamp":1742389200000,"open":5488.499,"high":5488.499,"low":5485.378,"close":5486.345,"volume":0.012000000104308128},{"timestamp":1742389260000,"open":5484.499,"high":5486.389,"low":5484.499,"close":5486.389,"volume":0.006000000052154064},{"timestamp":1742389320000,"open":5487.345,"high":5487.356,"low":5485.367,"close":5485.367,"volume":0.01080000028014183},{"timestamp":1742389380000,"open":5484.345,"high":5485.345,"low":5484.345,"close":5484.367,"volume":0.004800000227987766},{"timestamp":1742389440000,"open":5485.389,"high":5485.499,"low":5482.356,"close":5482.356,"volume":0.017999999225139618},{"timestamp":1742389500000,"open":5483.389,"high":5484.356,"low":5483.389,"close":5484.356,"volume":0.002400000113993883},{"timestamp":1742389560000,"open":5485.345,"high":5485.378,"low":5484.356,"close":5485.378,"volume":0.006000000052154064},{"timestamp":1742389620000,"open":5486.378,"high":5486.378,"low":5485.389,"close":5485.389,"volume":0.004800000227987766},{"timestamp":1742389680000,"open":5486.367,"high":5487.367,"low":5486.356,"close":5486.356,"volume":0.012000000104308128},{"timestamp":1742389740000,"open":5485.889,"high":5486.356,"low":5485.889,"close":5486.356,"volume":0.002400000113993883},{"timestamp":1742389800000,"open":5485.367,"high":5486.499,"low":5485.345,"close":5486.499,"volume":0.004800000227987766},{"timestamp":1742389860000,"open":5485.345,"high":5486.367,"low":5484.345,"close":5484.499,"volume":0.01080000028014183},{"timestamp":1742389920000,"open":5483.367,"high":5485.367,"low":5483.367,"close":5485.367,"volume":0.006000000052154064},{"timestamp":1742389980000,"open":5484.378,"high":5484.378,"low":5482.389,"close":5482.389,"volume":0.003599999938160181},{"timestamp":1742390040000,"open":5481.499,"high":5481.499,"low":5480.378,"close":5480.378,"volume":0.004800000227987766},{"timestamp":1742390100000,"open":5481.367,"high":5481.367,"low":5478.356,"close":5479.367,"volume":0.006000000052154064},{"timestamp":1742390160000,"open":5480.378,"high":5481.367,"low":5479.356,"close":5481.367,"volume":0.009600000455975533},{"timestamp":1742390220000,"open":5480.356,"high":5481.367,"low":5480.345,"close":5480.356,"volume":0.015599999576807022},{"timestamp":1742390280000,"open":5481.345,"high":5481.345,"low":5479.367,"close":5480.345,"volume":0.007199999876320362},{"timestamp":1742390340000,"open":5479.345,"high":5483.389,"low":5479.345,"close":5483.389,"volume":0.007199999876320362},{"timestamp":1742390400000,"open":5482.378,"high":5484.389,"low":5482.345,"close":5483.499,"volume":0.009600000455975533},{"timestamp":1742390460000,"open":5482.856,"high":5482.889,"low":5482.356,"close":5482.378,"volume":0.004800000227987766},{"timestamp":1742390520000,"open":5481.378,"high":5483.378,"low":5481.345,"close":5483.378,"volume":0.012000000104308128},{"timestamp":1742390580000,"open":5484.389,"high":5485.499,"low":5484.389,"close":5485.499,"volume":0.002400000113993883},{"timestamp":1742390640000,"open":5484.389,"high":5485.356,"low":5483.345,"close":5483.389,"volume":0.012000000104308128},{"timestamp":1742390700000,"open":5482.389,"high":5483.367,"low":5481.889,"close":5482.378,"volume":0.013199999928474426},{"timestamp":1742390760000,"open":5481.878,"high":5482.389,"low":5481.345,"close":5481.356,"volume":0.025200000032782555},{"timestamp":1742390820000,"open":5481.845,"high":5483.878,"low":5481.345,"close":5483.345,"volume":0.01080000028014183},{"timestamp":1742390880000,"open":5484.356,"high":5485.345,"low":5484.345,"close":5484.367,"volume":0.007199999876320362},{"timestamp":1742390940000,"open":5485.345,"high":5485.499,"low":5484.356,"close":5484.867,"volume":0.02160000056028366},{"timestamp":1742391000000,"open":5484.499,"high":5485.378,"low":5481.356,"close":5482.367,"volume":0.04919999837875366},{"timestamp":1742391060000,"open":5481.378,"high":5482.389,"low":5479.356,"close":5479.356,"volume":0.029999999329447746},{"timestamp":1742391120000,"open":5480.499,"high":5482.389,"low":5480.378,"close":5481.367,"volume":0.007199999876320362},{"timestamp":1742391180000,"open":5480.356,"high":5483.367,"low":5480.356,"close":5482.378,"volume":0.01679999940097332},{"timestamp":1742391240000,"open":5481.389,"high":5482.389,"low":5479.345,"close":5480.356,"volume":0.017999999225139618},{"timestamp":1742391300000,"open":5481.378,"high":5482.356,"low":5480.367,"close":5481.378,"volume":0.014399999752640724},{"timestamp":1742391360000,"open":5482.499,"high":5482.499,"low":5477.356,"close":5479.499,"volume":0.03720000013709068},{"timestamp":1742391420000,"open":5478.345,"high":5479.499,"low":5478.345,"close":5478.367,"volume":0.017999999225139618},{"timestamp":1742391480000,"open":5479.356,"high":5479.499,"low":5477.867,"close":5478.499,"volume":0.02280000038444996},{"timestamp":1742391540000,"open":5479.499,"high":5479.499,"low":5478.345,"close":5478.356,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":5479.367,"high":5479.499,"low":5477.367,"close":5478.367,"volume":0.035999998450279236},{"timestamp":1742391660000,"open":5477.878,"high":5479.378,"low":5477.345,"close":5478.378,"volume":0.02280000038444996},{"timestamp":1742391720000,"open":5477.345,"high":5477.999,"low":5476.345,"close":5477.499,"volume":0.03720000013709068},{"timestamp":1742391780000,"open":5476.878,"high":5478.378,"low":5475.856,"close":5476.356,"volume":0.01679999940097332},{"timestamp":1742391840000,"open":5475.889,"high":5475.999,"low":5473.499,"close":5474.499,"volume":0.03359999880194664},{"timestamp":1742391900000,"open":5474.856,"high":5476.499,"low":5473.378,"close":5473.378,"volume":0.020400000736117363},{"timestamp":1742391960000,"open":5474.389,"high":5476.378,"low":5473.389,"close":5475.356,"volume":0.040800001472234726},{"timestamp":1742392020000,"open":5476.389,"high":5477.499,"low":5476.345,"close":5477.499,"volume":0.017999999225139618},{"timestamp":1742392080000,"open":5476.356,"high":5478.345,"low":5476.345,"close":5476.499,"volume":0.04320000112056732},{"timestamp":1742392140000,"open":5477.499,"high":5477.499,"low":5475.999,"close":5476.378,"volume":0.052799999713897705},{"timestamp":1742392200000,"open":5477.356,"high":5477.367,"low":5474.878,"close":5475.389,"volume":0.02160000056028366},{"timestamp":1742392260000,"open":5474.499,"high":5475.367,"low":5473.345,"close":5474.499,"volume":0.020400000736117363},{"timestamp":1742392320000,"open":5475.499,"high":5475.499,"low":5472.378,"close":5473.499,"volume":0.03240000084042549},{"timestamp":1742392380000,"open":5473.867,"high":5475.499,"low":5473.378,"close":5475.356,"volume":0.02160000056028366},{"timestamp":1742392440000,"open":5476.345,"high":5479.389,"low":5475.999,"close":5478.367,"volume":0.02280000038444996},{"timestamp":1742392500000,"open":5477.389,"high":5479.367,"low":5477.389,"close":5479.367,"volume":0.01080000028014183},{"timestamp":1742392560000,"open":5480.378,"high":5480.378,"low":5479.345,"close":5480.367,"volume":0.00839999970048666},{"timestamp":1742392620000,"open":5481.499,"high":5482.367,"low":5480.378,"close":5482.367,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":5481.345,"high":5481.499,"low":5479.367,"close":5481.378,"volume":0.019200000911951065},{"timestamp":1742392740000,"open":5480.878,"high":5481.367,"low":5478.845,"close":5479.356,"volume":0.020400000736117363},{"timestamp":1742392800000,"open":5480.356,"high":5482.499,"low":5479.367,"close":5482.389,"volume":0.017999999225139618},{"timestamp":1742392860000,"open":5483.389,"high":5483.999,"low":5482.345,"close":5482.499,"volume":0.017999999225139618},{"timestamp":1742392920000,"open":5481.999,"high":5483.389,"low":5481.345,"close":5481.345,"volume":0.01080000028014183},{"timestamp":1742392980000,"open":5482.345,"high":5482.389,"low":5480.367,"close":5480.389,"volume":0.015599999576807022},{"timestamp":1742393040000,"open":5481.389,"high":5483.499,"low":5480.345,"close":5482.389,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":5482.867,"high":5485.378,"low":5482.867,"close":5485.378,"volume":0.012000000104308128},{"timestamp":1742393160000,"open":5484.367,"high":5485.499,"low":5483.345,"close":5484.378,"volume":0.015599999576807022},{"timestamp":1742393220000,"open":5485.367,"high":5486.499,"low":5484.367,"close":5485.367,"volume":0.035999998450279236},{"timestamp":1742393280000,"open":5484.356,"high":5485.499,"low":5483.345,"close":5485.499,"volume":0.01679999940097332},{"timestamp":1742393340000,"open":5485.889,"high":5487.367,"low":5485.345,"close":5487.356,"volume":0.017999999225139618},{"timestamp":1742393400000,"open":5486.378,"high":5487.389,"low":5485.367,"close":5487.389,"volume":0.014399999752640724},{"timestamp":1742393460000,"open":5488.389,"high":5488.389,"low":5486.345,"close":5486.389,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":5486.878,"high":5487.499,"low":5484.356,"close":5487.499,"volume":0.02879999950528145},{"timestamp":1742393580000,"open":5488.345,"high":5488.345,"low":5486.367,"close":5486.389,"volume":0.006000000052154064},{"timestamp":1742393640000,"open":5486.867,"high":5486.867,"low":5484.378,"close":5485.345,"volume":0.019200000911951065},{"timestamp":1742393700000,"open":5484.345,"high":5485.389,"low":5483.345,"close":5484.378,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":5483.499,"high":5484.356,"low":5482.345,"close":5482.367,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":5482.845,"high":5483.356,"low":5480.345,"close":5481.345,"volume":0.02879999950528145},{"timestamp":1742393880000,"open":5480.356,"high":5481.499,"low":5480.356,"close":5480.499,"volume":0.01080000028014183},{"timestamp":1742393940000,"open":5481.367,"high":5483.356,"low":5481.367,"close":5483.356,"volume":0.003599999938160181},{"timestamp":1742394000000,"open":5482.367,"high":5483.499,"low":5481.345,"close":5481.378,"volume":0.03840000182390213},{"timestamp":1742394060000,"open":5480.345,"high":5482.389,"low":5480.345,"close":5481.389,"volume":0.007199999876320362},{"timestamp":1742394120000,"open":5482.356,"high":5483.367,"low":5481.356,"close":5483.367,"volume":0.00839999970048666},{"timestamp":1742394180000,"open":5484.356,"high":5484.378,"low":5483.345,"close":5483.499,"volume":0.00839999970048666},{"timestamp":1742394240000,"open":5483.999,"high":5484.499,"low":5483.389,"close":5483.389,"volume":0.025200000032782555},{"timestamp":1742394300000,"open":5482.356,"high":5483.867,"low":5481.367,"close":5483.356,"volume":0.014399999752640724},{"timestamp":1742394360000,"open":5482.356,"high":5484.356,"low":5481.389,"close":5482.378,"volume":0.017999999225139618},{"timestamp":1742394420000,"open":5481.367,"high":5483.356,"low":5481.356,"close":5482.367,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":5481.356,"high":5483.356,"low":5481.345,"close":5482.378,"volume":0.03480000048875809},{"timestamp":1742394540000,"open":5481.345,"high":5482.499,"low":5480.389,"close":5481.378,"volume":0.025200000032782555},{"timestamp":1742394600000,"open":5482.345,"high":5485.499,"low":5481.356,"close":5485.356,"volume":0.031199999153614044},{"timestamp":1742394660000,"open":5484.345,"high":5486.499,"low":5484.345,"close":5485.345,"volume":0.03480000048875809},{"timestamp":1742394720000,"open":5486.367,"high":5488.389,"low":5485.367,"close":5488.389,"volume":0.015599999576807022},{"timestamp":1742394780000,"open":5487.878,"high":5489.499,"low":5487.367,"close":5488.378,"volume":0.02879999950528145},{"timestamp":1742394840000,"open":5488.856,"high":5489.499,"low":5487.367,"close":5488.367,"volume":0.03359999880194664},{"timestamp":1742394900000,"open":5489.378,"high":5490.378,"low":5488.356,"close":5488.856,"volume":0.02280000038444996},{"timestamp":1742394960000,"open":5489.356,"high":5491.367,"low":5488.345,"close":5490.499,"volume":0.041999999433755875},{"timestamp":1742395020000,"open":5491.345,"high":5491.389,"low":5490.356,"close":5491.389,"volume":0.006000000052154064},{"timestamp":1742395080000,"open":5492.378,"high":5492.499,"low":5490.356,"close":5490.356,"volume":0.024000000208616257},{"timestamp":1742395140000,"open":5489.367,"high":5490.356,"low":5488.345,"close":5490.356,"volume":0.007199999876320362},{"timestamp":1742395200000,"open":5491.345,"high":5491.499,"low":5490.367,"close":5490.367,"volume":0.03720000013709068},{"timestamp":1742395260000,"open":5491.378,"high":5491.499,"low":5488.389,"close":5489.499,"volume":0.03359999880194664},{"timestamp":1742395320000,"open":5488.889,"high":5489.499,"low":5487.345,"close":5489.356,"volume":0.03240000084042549},{"timestamp":1742395380000,"open":5488.345,"high":5489.999,"low":5487.356,"close":5489.345,"volume":0.01679999940097332},{"timestamp":1742395440000,"open":5490.356,"high":5490.378,"low":5487.356,"close":5488.356,"volume":0.00839999970048666},{"timestamp":1742395500000,"open":5489.499,"high":5489.499,"low":5487.499,"close":5489.356,"volume":0.01080000028014183},{"timestamp":1742395560000,"open":5488.499,"high":5489.499,"low":5487.345,"close":5489.345,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":5489.856,"high":5491.367,"low":5489.345,"close":5491.345,"volume":0.019200000911951065},{"timestamp":1742395680000,"open":5490.378,"high":5492.367,"low":5490.345,"close":5490.345,"volume":0.01679999940097332},{"timestamp":1742395740000,"open":5491.499,"high":5492.367,"low":5490.378,"close":5490.856,"volume":0.012000000104308128},{"timestamp":1742395800000,"open":5491.356,"high":5491.499,"low":5490.345,"close":5491.378,"volume":0.025200000032782555},{"timestamp":1742395860000,"open":5491.878,"high":5492.499,"low":5491.345,"close":5492.499,"volume":0.029999999329447746},{"timestamp":1742395920000,"open":5491.499,"high":5492.389,"low":5491.345,"close":5492.356,"volume":0.017999999225139618},{"timestamp":1742395980000,"open":5492.856,"high":5494.378,"low":5492.345,"close":5492.367,"volume":0.012000000104308128},{"timestamp":1742396040000,"open":5493.389,"high":5494.367,"low":5492.345,"close":5493.378,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":5492.856,"high":5493.499,"low":5492.345,"close":5492.345,"volume":0.02759999968111515},{"timestamp":1742396160000,"open":5491.499,"high":5493.356,"low":5491.499,"close":5493.356,"volume":0.003599999938160181},{"timestamp":1742396220000,"open":5494.356,"high":5495.378,"low":5493.345,"close":5494.367,"volume":0.03720000013709068},{"timestamp":1742396280000,"open":5493.356,"high":5494.367,"low":5493.356,"close":5493.367,"volume":0.007199999876320362},{"timestamp":1742396340000,"open":5494.378,"high":5494.378,"low":5491.389,"close":5491.389,"volume":0.004800000227987766},{"timestamp":1742396400000,"open":5492.356,"high":5494.499,"low":5491.367,"close":5494.499,"volume":0.01679999940097332},{"timestamp":1742396460000,"open":5493.389,"high":5495.499,"low":5493.389,"close":5495.499,"volume":0.014399999752640724},{"timestamp":1742396520000,"open":5494.378,"high":5496.499,"low":5494.378,"close":5496.499,"volume":0.009600000455975533},{"timestamp":1742396580000,"open":5495.345,"high":5495.345,"low":5494.356,"close":5494.356,"volume":0.002400000113993883},{"timestamp":1742396640000,"open":5493.367,"high":5494.356,"low":5493.367,"close":5493.499,"volume":0.004800000227987766},{"timestamp":1742396700000,"open":5492.367,"high":5492.499,"low":5491.356,"close":5491.999,"volume":0.01080000028014183},{"timestamp":1742396760000,"open":5491.389,"high":5494.845,"low":5491.367,"close":5494.345,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":5494.845,"high":5497.378,"low":5494.845,"close":5496.356,"volume":0.009600000455975533},{"timestamp":1742396880000,"open":5497.389,"high":5497.389,"low":5495.389,"close":5496.367,"volume":0.007199999876320362},{"timestamp":1742396940000,"open":5496.856,"high":5497.889,"low":5496.378,"close":5497.367,"volume":0.019200000911951065},{"timestamp":1742397000000,"open":5498.356,"high":5498.367,"low":5497.345,"close":5498.367,"volume":0.007199999876320362},{"timestamp":1742397060000,"open":5499.389,"high":5500.499,"low":5499.356,"close":5499.389,"volume":0.015599999576807022},{"timestamp":1742397120000,"open":5500.389,"high":5500.389,"low":5497.356,"close":5498.378,"volume":0.01080000028014183},{"timestamp":1742397180000,"open":5499.378,"high":5500.389,"low":5499.378,"close":5500.378,"volume":0.007199999876320362},{"timestamp":1742397240000,"open":5500.845,"high":5501.389,"low":5499.367,"close":5499.367,"volume":0.017999999225139618},{"timestamp":1742397300000,"open":5500.499,"high":5500.499,"low":5499.345,"close":5499.345,"volume":0.014399999752640724},{"timestamp":1742397360000,"open":5498.499,"high":5499.389,"low":5498.345,"close":5498.856,"volume":0.031199999153614044},{"timestamp":1742397420000,"open":5498.367,"high":5498.499,"low":5497.345,"close":5497.367,"volume":0.012000000104308128},{"timestamp":1742397480000,"open":5498.378,"high":5498.378,"low":5496.367,"close":5496.367,"volume":0.014399999752640724},{"timestamp":1742397540000,"open":5495.356,"high":5496.499,"low":5495.345,"close":5495.378,"volume":0.031199999153614044},{"timestamp":1742397600000,"open":5496.367,"high":5497.499,"low":5495.345,"close":5497.367,"volume":0.015599999576807022},{"timestamp":1742397660000,"open":5497.999,"high":5499.345,"low":5497.345,"close":5498.389,"volume":0.019200000911951065},{"timestamp":1742397720000,"open":5499.367,"high":5499.367,"low":5497.389,"close":5498.499,"volume":0.014399999752640724},{"timestamp":1742397780000,"open":5499.367,"high":5499.367,"low":5498.345,"close":5498.345,"volume":0.002400000113993883},{"timestamp":1742397840000,"open":5498.999,"high":5499.499,"low":5498.378,"close":5498.378,"volume":0.004800000227987766},{"timestamp":1742397900000,"open":5497.889,"high":5500.356,"low":5497.889,"close":5500.345,"volume":0.01080000028014183},{"timestamp":1742397960000,"open":5501.367,"high":5501.367,"low":5500.356,"close":5500.356,"volume":0.002400000113993883},{"timestamp":1742398020000,"open":5499.867,"high":5500.499,"low":5499.367,"close":5499.389,"volume":0.019200000911951065},{"timestamp":1742398080000,"open":5498.999,"high":5499.356,"low":5498.345,"close":5498.345,"volume":0.003599999938160181},{"timestamp":1742398140000,"open":5499.367,"high":5500.499,"low":5499.345,"close":5499.345,"volume":0.031199999153614044},{"timestamp":1742398200000,"open":5500.356,"high":5500.367,"low":5498.345,"close":5498.345,"volume":0.02759999968111515},{"timestamp":1742398260000,"open":5498.856,"high":5499.367,"low":5498.356,"close":5499.367,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":5499.889,"high":5500.345,"low":5498.845,"close":5499.356,"volume":0.017999999225139618},{"timestamp":1742398380000,"open":5499.845,"high":5500.499,"low":5499.499,"close":5500.389,"volume":0.007199999876320362},{"timestamp":1742398440000,"open":5499.378,"high":5499.378,"low":5499.378,"close":5499.378,"volume":0.0012000000569969416},{"timestamp":1742398500000,"open":5498.367,"high":5499.367,"low":5498.356,"close":5499.367,"volume":0.007199999876320362},{"timestamp":1742398560000,"open":5498.356,"high":5499.389,"low":5498.345,"close":5498.867,"volume":0.01679999940097332},{"timestamp":1742398620000,"open":5499.356,"high":5500.499,"low":5498.889,"close":5499.389,"volume":0.02160000056028366},{"timestamp":1742398680000,"open":5500.345,"high":5504.856,"low":5499.345,"close":5504.367,"volume":0.03840000182390213},{"timestamp":1742398740000,"open":5505.499,"high":5505.499,"low":5503.345,"close":5504.367,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":5504.856,"high":5505.499,"low":5503.499,"close":5503.499,"volume":0.020400000736117363},{"timestamp":1742398860000,"open":5504.367,"high":5504.367,"low":5502.345,"close":5503.367,"volume":0.025200000032782555},{"timestamp":1742398920000,"open":5502.367,"high":5505.499,"low":5502.367,"close":5504.378,"volume":0.012000000104308128},{"timestamp":1742398980000,"open":5505.378,"high":5505.378,"low":5504.389,"close":5505.345,"volume":0.006000000052154064},{"timestamp":1742399040000,"open":5505.999,"high":5506.378,"low":5505.499,"close":5506.345,"volume":0.007199999876320362},{"timestamp":1742399100000,"open":5507.356,"high":5509.378,"low":5506.367,"close":5509.378,"volume":0.02160000056028366},{"timestamp":1742399160000,"open":5508.345,"high":5508.345,"low":5507.389,"close":5507.389,"volume":0.002400000113993883},{"timestamp":1742399220000,"open":5506.356,"high":5507.499,"low":5506.356,"close":5507.499,"volume":0.002400000113993883},{"timestamp":1742399340000,"open":5507.845,"high":5510.345,"low":5507.845,"close":5509.499,"volume":0.00839999970048666},{"timestamp":1742399400000,"open":5510.389,"high":5511.389,"low":5510.356,"close":5510.356,"volume":0.03359999880194664},{"timestamp":1742399460000,"open":5511.389,"high":5511.499,"low":5510.345,"close":5510.367,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":5511.499,"high":5512.499,"low":5511.356,"close":5512.499,"volume":0.01080000028014183},{"timestamp":1742399580000,"open":5513.389,"high":5513.389,"low":5512.345,"close":5512.378,"volume":0.020400000736117363},{"timestamp":1742399640000,"open":5513.389,"high":5514.378,"low":5512.345,"close":5513.389,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":5512.499,"high":5513.499,"low":5512.345,"close":5513.499,"volume":0.01679999940097332},{"timestamp":1742399760000,"open":5512.345,"high":5514.356,"low":5511.356,"close":5513.389,"volume":0.029999999329447746},{"timestamp":1742399820000,"open":5512.499,"high":5513.378,"low":5511.356,"close":5512.389,"volume":0.017999999225139618},{"timestamp":1742399880000,"open":5513.499,"high":5513.499,"low":5512.356,"close":5512.356,"volume":0.006000000052154064},{"timestamp":1742399940000,"open":5511.345,"high":5512.378,"low":5511.345,"close":5512.378,"volume":0.004800000227987766},{"timestamp":1742400000000,"open":5511.499,"high":5512.345,"low":5509.345,"close":5509.345,"volume":0.014399999752640724},{"timestamp":1742400060000,"open":5508.345,"high":5509.499,"low":5508.345,"close":5509.378,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":5510.345,"high":5510.378,"low":5509.378,"close":5509.378,"volume":0.01080000028014183},{"timestamp":1742400240000,"open":5508.845,"high":5509.378,"low":5508.356,"close":5508.378,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":5509.499,"high":5509.499,"low":5508.367,"close":5509.367,"volume":0.003599999938160181},{"timestamp":1742400360000,"open":5510.345,"high":5510.389,"low":5509.499,"close":5509.499,"volume":0.004800000227987766},{"timestamp":1742400420000,"open":5510.356,"high":5513.499,"low":5509.345,"close":5512.345,"volume":0.017999999225139618},{"timestamp":1742400480000,"open":5511.367,"high":5513.499,"low":5511.367,"close":5512.345,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":5511.356,"high":5512.389,"low":5510.389,"close":5510.389,"volume":0.012000000104308128},{"timestamp":1742400600000,"open":5510.889,"high":5510.999,"low":5509.345,"close":5509.345,"volume":0.020400000736117363},{"timestamp":1742400660000,"open":5510.356,"high":5510.356,"low":5508.356,"close":5508.356,"volume":0.007199999876320362},{"timestamp":1742400720000,"open":5507.356,"high":5508.345,"low":5507.356,"close":5507.499,"volume":0.003599999938160181},{"timestamp":1742400780000,"open":5506.356,"high":5506.378,"low":5505.345,"close":5506.356,"volume":0.009600000455975533},{"timestamp":1742400840000,"open":5505.378,"high":5506.499,"low":5504.356,"close":5505.389,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":5504.867,"high":5505.389,"low":5504.345,"close":5505.389,"volume":0.006000000052154064},{"timestamp":1742400960000,"open":5506.345,"high":5506.499,"low":5505.345,"close":5506.499,"volume":0.006000000052154064},{"timestamp":1742401020000,"open":5507.345,"high":5507.378,"low":5505.499,"close":5507.378,"volume":0.00839999970048666},{"timestamp":1742401080000,"open":5506.367,"high":5507.367,"low":5506.345,"close":5507.345,"volume":0.014399999752640724},{"timestamp":1742401140000,"open":5506.356,"high":5507.389,"low":5506.345,"close":5507.389,"volume":0.004800000227987766},{"timestamp":1742401200000,"open":5506.378,"high":5507.378,"low":5506.345,"close":5507.367,"volume":0.01080000028014183},{"timestamp":1742401260000,"open":5506.356,"high":5506.356,"low":5506.356,"close":5506.356,"volume":0.0012000000569969416},{"timestamp":1742401320000,"open":5507.378,"high":5508.389,"low":5506.499,"close":5508.389,"volume":0.004800000227987766},{"timestamp":1742401380000,"open":5507.499,"high":5508.367,"low":5507.345,"close":5507.345,"volume":0.007199999876320362},{"timestamp":1742401440000,"open":5506.499,"high":5507.378,"low":5505.345,"close":5507.378,"volume":0.014399999752640724},{"timestamp":1742401500000,"open":5508.367,"high":5508.367,"low":5507.389,"close":5507.389,"volume":0.002400000113993883},{"timestamp":1742401560000,"open":5506.378,"high":5508.367,"low":5506.378,"close":5508.356,"volume":0.01080000028014183},{"timestamp":1742401620000,"open":5507.356,"high":5508.367,"low":5507.356,"close":5508.367,"volume":0.002400000113993883},{"timestamp":1742401680000,"open":5507.345,"high":5509.378,"low":5507.345,"close":5509.378,"volume":0.00839999970048666},{"timestamp":1742401740000,"open":5510.499,"high":5511.356,"low":5509.378,"close":5509.378,"volume":0.004800000227987766},{"timestamp":1742401800000,"open":5509.199,"high":5509.199,"low":5505.067,"close":5505.067,"volume":0.012000000104308128},{"timestamp":1742401860000,"open":5506.089,"high":5507.078,"low":5506.089,"close":5506.199,"volume":0.003599999938160181},{"timestamp":1742401920000,"open":5505.089,"high":5506.067,"low":5505.089,"close":5506.067,"volume":0.002400000113993883},{"timestamp":1742402040000,"open":5507.199,"high":5507.199,"low":5506.045,"close":5507.045,"volume":0.003599999938160181},{"timestamp":1742402100000,"open":5508.045,"high":5508.045,"low":5506.045,"close":5507.045,"volume":0.01679999940097332},{"timestamp":1742402160000,"open":5506.089,"high":5507.089,"low":5506.045,"close":5507.045,"volume":0.01080000028014183},{"timestamp":1742402220000,"open":5506.056,"high":5507.078,"low":5506.056,"close":5506.078,"volume":0.003599999938160181},{"timestamp":1742402280000,"open":5507.199,"high":5507.199,"low":5507.199,"close":5507.199,"volume":0.0012000000569969416},{"timestamp":1742402340000,"open":5508.045,"high":5508.199,"low":5507.045,"close":5507.067,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":5506.199,"high":5506.199,"low":5504.045,"close":5504.045,"volume":0.003599999938160181},{"timestamp":1742402460000,"open":5505.056,"high":5505.089,"low":5504.078,"close":5505.089,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":5504.067,"high":5506.078,"low":5504.067,"close":5506.067,"volume":0.006000000052154064},{"timestamp":1742402580000,"open":5505.045,"high":5506.078,"low":5504.089,"close":5504.089,"volume":0.006000000052154064},{"timestamp":1742402640000,"open":5503.199,"high":5505.067,"low":5503.199,"close":5505.067,"volume":0.003599999938160181},{"timestamp":1742402700000,"open":5504.589,"high":5505.078,"low":5504.056,"close":5504.056,"volume":0.009600000455975533},{"timestamp":1742402760000,"open":5503.067,"high":5505.089,"low":5503.067,"close":5505.089,"volume":0.003599999938160181},{"timestamp":1742402820000,"open":5505.545,"high":5506.078,"low":5505.045,"close":5505.045,"volume":0.00839999970048666},{"timestamp":1742402880000,"open":5504.199,"high":5506.199,"low":5504.199,"close":5505.056,"volume":0.006000000052154064},{"timestamp":1742402940000,"open":5504.089,"high":5505.089,"low":5504.089,"close":5505.089,"volume":0.007199999876320362},{"timestamp":1742403000000,"open":5504.199,"high":5505.045,"low":5504.199,"close":5505.045,"volume":0.004800000227987766},{"timestamp":1742403060000,"open":5504.078,"high":5504.089,"low":5503.078,"close":5504.089,"volume":0.003599999938160181},{"timestamp":1742403120000,"open":5503.067,"high":5505.089,"low":5503.067,"close":5505.089,"volume":0.014399999752640724},{"timestamp":1742403180000,"open":5506.199,"high":5506.199,"low":5505.699,"close":5505.699,"volume":0.002400000113993883},{"timestamp":1742403240000,"open":5505.045,"high":5506.067,"low":5505.045,"close":5506.067,"volume":0.002400000113993883},{"timestamp":1742403300000,"open":5505.078,"high":5506.045,"low":5505.045,"close":5505.199,"volume":0.014399999752640724},{"timestamp":1742403360000,"open":5505.578,"high":5506.199,"low":5505.056,"close":5505.056,"volume":0.03480000048875809},{"timestamp":1742403420000,"open":5504.045,"high":5504.199,"low":5503.089,"close":5504.199,"volume":0.004800000227987766},{"timestamp":1742403480000,"open":5503.545,"high":5505.056,"low":5503.056,"close":5505.056,"volume":0.01080000028014183},{"timestamp":1742403540000,"open":5506.199,"high":5506.199,"low":5506.199,"close":5506.199,"volume":0.0012000000569969416},{"timestamp":1742403600000,"open":5505.078,"high":5506.089,"low":5505.078,"close":5506.089,"volume":0.004800000227987766},{"timestamp":1742403660000,"open":5505.199,"high":5505.199,"low":5505.199,"close":5505.199,"volume":0.0012000000569969416},{"timestamp":1742403720000,"open":5504.056,"high":5504.078,"low":5502.056,"close":5502.056,"volume":0.006000000052154064},{"timestamp":1742403780000,"open":5503.045,"high":5503.078,"low":5502.056,"close":5503.078,"volume":0.007199999876320362},{"timestamp":1742403840000,"open":5502.578,"high":5503.089,"low":5502.045,"close":5503.067,"volume":0.01679999940097332},{"timestamp":1742403900000,"open":5504.089,"high":5504.089,"low":5503.089,"close":5503.199,"volume":0.004800000227987766},{"timestamp":1742403960000,"open":5502.067,"high":5504.045,"low":5502.056,"close":5504.045,"volume":0.017999999225139618},{"timestamp":1742404020000,"open":5503.045,"high":5504.199,"low":5503.045,"close":5504.089,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":5503.089,"high":5503.089,"low":5501.589,"close":5501.589,"volume":0.006000000052154064},{"timestamp":1742404140000,"open":5502.089,"high":5502.089,"low":5501.045,"close":5502.056,"volume":0.019200000911951065},{"timestamp":1742404200000,"open":5501.199,"high":5502.045,"low":5500.089,"close":5500.089,"volume":0.012000000104308128},{"timestamp":1742404260000,"open":5501.199,"high":5501.199,"low":5500.056,"close":5500.089,"volume":0.014399999752640724},{"timestamp":1742404320000,"open":5500.589,"high":5500.589,"low":5498.067,"close":5498.067,"volume":0.004800000227987766},{"timestamp":1742404380000,"open":5498.578,"high":5499.199,"low":5498.045,"close":5498.089,"volume":0.02160000056028366},{"timestamp":1742404440000,"open":5497.699,"high":5498.199,"low":5497.199,"close":5498.199,"volume":0.006000000052154064},{"timestamp":1742404500000,"open":5497.545,"high":5498.089,"low":5497.078,"close":5498.089,"volume":0.014399999752640724},{"timestamp":1742404560000,"open":5497.556,"high":5498.045,"low":5496.045,"close":5497.056,"volume":0.009600000455975533},{"timestamp":1742404620000,"open":5496.556,"high":5498.078,"low":5496.045,"close":5498.045,"volume":0.019200000911951065},{"timestamp":1742404680000,"open":5497.056,"high":5497.578,"low":5496.067,"close":5497.056,"volume":0.00839999970048666},{"timestamp":1742404740000,"open":5498.067,"high":5498.089,"low":5497.056,"close":5497.199,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":5497.699,"high":5498.199,"low":5497.067,"close":5498.045,"volume":0.015599999576807022},{"timestamp":1742404860000,"open":5497.056,"high":5498.199,"low":5497.045,"close":5498.045,"volume":0.025200000032782555},{"timestamp":1742404920000,"open":5497.556,"high":5499.078,"low":5497.067,"close":5498.056,"volume":0.035999998450279236},{"timestamp":1742404980000,"open":5497.089,"high":5498.067,"low":5497.089,"close":5498.067,"volume":0.007199999876320362},{"timestamp":1742405040000,"open":5497.078,"high":5498.089,"low":5497.045,"close":5497.067,"volume":0.02160000056028366},{"timestamp":1742405100000,"open":5497.699,"high":5498.067,"low":5496.067,"close":5496.067,"volume":0.014399999752640724},{"timestamp":1742405160000,"open":5495.045,"high":5496.045,"low":5495.045,"close":5496.045,"volume":0.002400000113993883},{"timestamp":1742405220000,"open":5497.089,"high":5497.089,"low":5496.067,"close":5497.045,"volume":0.02759999968111515},{"timestamp":1742405280000,"open":5496.589,"high":5497.045,"low":5496.045,"close":5496.056,"volume":0.01080000028014183},{"timestamp":1742405340000,"open":5497.056,"high":5497.056,"low":5495.199,"close":5496.089,"volume":0.01080000028014183},{"timestamp":1742405400000,"open":5497.056,"high":5497.078,"low":5495.045,"close":5495.589,"volume":0.03240000084042549},{"timestamp":1742405460000,"open":5495.067,"high":5496.199,"low":5494.078,"close":5495.556,"volume":0.020400000736117363},{"timestamp":1742405520000,"open":5495.078,"high":5496.045,"low":5494.078,"close":5496.045,"volume":0.007199999876320362},{"timestamp":1742405580000,"open":5497.056,"high":5498.078,"low":5496.199,"close":5497.199,"volume":0.00839999970048666},{"timestamp":1742405640000,"open":5498.056,"high":5498.089,"low":5497.556,"close":5498.056,"volume":0.01080000028014183},{"timestamp":1742405700000,"open":5499.045,"high":5499.199,"low":5498.045,"close":5499.067,"volume":0.015599999576807022},{"timestamp":1742405760000,"open":5500.067,"high":5501.056,"low":5499.078,"close":5501.056,"volume":0.015599999576807022},{"timestamp":1742405820000,"open":5501.589,"high":5502.089,"low":5501.045,"close":5502.045,"volume":0.01679999940097332},{"timestamp":1742405880000,"open":5501.699,"high":5502.045,"low":5501.045,"close":5502.045,"volume":0.003599999938160181},{"timestamp":1742405940000,"open":5502.556,"high":5503.199,"low":5502.056,"close":5503.199,"volume":0.004800000227987766},{"timestamp":1742406000000,"open":5502.556,"high":5503.567,"low":5502.078,"close":5503.056,"volume":0.015599999576807022},{"timestamp":1742406060000,"open":5502.699,"high":5503.589,"low":5502.699,"close":5503.045,"volume":0.007199999876320362},{"timestamp":1742406120000,"open":5504.056,"high":5504.056,"low":5503.199,"close":5503.199,"volume":0.003599999938160181},{"timestamp":1742406180000,"open":5502.089,"high":5503.199,"low":5502.045,"close":5502.045,"volume":0.029999999329447746},{"timestamp":1742406240000,"open":5501.589,"high":5502.078,"low":5500.045,"close":5501.045,"volume":0.031199999153614044},{"timestamp":1742406300000,"open":5501.556,"high":5501.556,"low":5500.045,"close":5500.545,"volume":0.040800001472234726},{"timestamp":1742406360000,"open":5501.045,"high":5501.045,"low":5498.067,"close":5498.067,"volume":0.007199999876320362},{"timestamp":1742406420000,"open":5497.589,"high":5498.199,"low":5497.067,"close":5498.199,"volume":0.015599999576807022},{"timestamp":1742406480000,"open":5497.078,"high":5498.067,"low":5496.545,"close":5497.078,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":5496.578,"high":5497.078,"low":5496.045,"close":5497.056,"volume":0.004800000227987766},{"timestamp":1742406600000,"open":5497.567,"high":5500.199,"low":5497.199,"close":5500.089,"volume":0.024000000208616257},{"timestamp":1742406660000,"open":5499.089,"high":5501.199,"low":5499.045,"close":5501.199,"volume":0.02160000056028366},{"timestamp":1742406720000,"open":5500.078,"high":5500.567,"low":5499.045,"close":5500.199,"volume":0.03720000013709068},{"timestamp":1742406780000,"open":5499.699,"high":5500.199,"low":5498.567,"close":5500.067,"volume":0.02879999950528145},{"timestamp":1742406840000,"open":5501.045,"high":5502.589,"low":5501.045,"close":5502.089,"volume":0.00839999970048666},{"timestamp":1742406900000,"open":5501.556,"high":5503.078,"low":5501.056,"close":5502.199,"volume":0.00839999970048666},{"timestamp":1742406960000,"open":5501.545,"high":5502.199,"low":5501.545,"close":5502.056,"volume":0.009600000455975533},{"timestamp":1742407020000,"open":5501.699,"high":5502.056,"low":5500.589,"close":5500.589,"volume":0.017999999225139618},{"timestamp":1742407080000,"open":5501.089,"high":5502.199,"low":5500.545,"close":5501.089,"volume":0.015599999576807022},{"timestamp":1742407140000,"open":5500.589,"high":5502.199,"low":5500.556,"close":5502.067,"volume":0.029999999329447746},{"timestamp":1742407200000,"open":5501.589,"high":5510.199,"low":5499.578,"close":5509.199,"volume":0.0828000009059906},{"timestamp":1742407260000,"open":5508.556,"high":5509.699,"low":5505.056,"close":5506.056,"volume":0.06480000168085098},{"timestamp":1742407320000,"open":5505.567,"high":5506.589,"low":5503.545,"close":5505.699,"volume":0.07559999823570251},{"timestamp":1742407380000,"open":5505.199,"high":5508.567,"low":5504.045,"close":5507.078,"volume":0.07440000027418137},{"timestamp":1742407440000,"open":5507.567,"high":5508.089,"low":5504.578,"close":5506.045,"volume":0.07199999690055847},{"timestamp":1742407500000,"open":5506.567,"high":5507.056,"low":5500.089,"close":5500.089,"volume":0.03840000182390213},{"timestamp":1742407560000,"open":5499.556,"high":5499.556,"low":5497.056,"close":5497.067,"volume":0.03720000013709068},{"timestamp":1742407620000,"open":5498.056,"high":5502.078,"low":5497.078,"close":5501.045,"volume":0.06360000371932983},{"timestamp":1742407680000,"open":5501.556,"high":5502.078,"low":5501.067,"close":5501.199,"volume":0.006000000052154064},{"timestamp":1742407740000,"open":5500.545,"high":5502.089,"low":5500.067,"close":5501.078,"volume":0.04320000112056732},{"timestamp":1742407800000,"open":5501.578,"high":5505.199,"low":5501.045,"close":5504.589,"volume":0.04320000112056732},{"timestamp":1742407860000,"open":5505.078,"high":5508.199,"low":5504.078,"close":5506.199,"volume":0.0575999990105629},{"timestamp":1742407920000,"open":5506.556,"high":5508.199,"low":5506.067,"close":5507.089,"volume":0.03240000084042549},{"timestamp":1742407980000,"open":5508.078,"high":5508.199,"low":5504.078,"close":5504.078,"volume":0.026399999856948853},{"timestamp":1742408040000,"open":5504.578,"high":5506.199,"low":5504.567,"close":5505.089,"volume":0.03480000048875809},{"timestamp":1742408100000,"open":5505.567,"high":5507.545,"low":5505.567,"close":5506.089,"volume":0.024000000208616257},{"timestamp":1742408160000,"open":5506.556,"high":5508.089,"low":5506.056,"close":5508.089,"volume":0.031199999153614044},{"timestamp":1742408220000,"open":5507.556,"high":5508.078,"low":5505.067,"close":5505.199,"volume":0.04919999837875366},{"timestamp":1742408280000,"open":5505.567,"high":5505.567,"low":5504.045,"close":5504.056,"volume":0.007199999876320362},{"timestamp":1742408340000,"open":5503.589,"high":5505.199,"low":5502.045,"close":5502.045,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":5501.078,"high":5502.199,"low":5499.556,"close":5500.056,"volume":0.05400000140070915},{"timestamp":1742408460000,"open":5499.556,"high":5500.699,"low":5499.089,"close":5500.078,"volume":0.03480000048875809},{"timestamp":1742408520000,"open":5500.556,"high":5502.056,"low":5499.089,"close":5502.056,"volume":0.031199999153614044},{"timestamp":1742408580000,"open":5502.567,"high":5504.089,"low":5501.078,"close":5504.089,"volume":0.02879999950528145},{"timestamp":1742408640000,"open":5503.056,"high":5505.089,"low":5503.056,"close":5503.056,"volume":0.02160000056028366},{"timestamp":1742408700000,"open":5503.545,"high":5505.078,"low":5502.567,"close":5503.056,"volume":0.03359999880194664},{"timestamp":1742408760000,"open":5503.589,"high":5504.089,"low":5501.045,"close":5503.089,"volume":0.03480000048875809},{"timestamp":1742408820000,"open":5502.545,"high":5504.067,"low":5502.545,"close":5503.199,"volume":0.029999999329447746},{"timestamp":1742408880000,"open":5502.556,"high":5502.556,"low":5499.045,"close":5499.089,"volume":0.031199999153614044},{"timestamp":1742408940000,"open":5499.545,"high":5500.078,"low":5498.199,"close":5499.089,"volume":0.035999998450279236},{"timestamp":1742409000000,"open":5500.089,"high":5503.199,"low":5500.078,"close":5503.089,"volume":0.0851999968290329},{"timestamp":1742409060000,"open":5504.078,"high":5506.578,"low":5503.589,"close":5506.578,"volume":0.029999999329447746},{"timestamp":1742409120000,"open":5506.056,"high":5509.589,"low":5506.056,"close":5509.089,"volume":0.04800000041723251},{"timestamp":1742409180000,"open":5509.567,"high":5510.078,"low":5503.199,"close":5503.199,"volume":0.08640000224113464},{"timestamp":1742409240000,"open":5503.699,"high":5505.199,"low":5501.067,"close":5504.078,"volume":0.04800000041723251},{"timestamp":1742409300000,"open":5503.545,"high":5506.199,"low":5503.545,"close":5505.089,"volume":0.05640000104904175},{"timestamp":1742409360000,"open":5505.556,"high":5508.067,"low":5504.567,"close":5507.045,"volume":0.0575999990105629},{"timestamp":1742409420000,"open":5506.556,"high":5509.045,"low":5506.556,"close":5507.545,"volume":0.031199999153614044},{"timestamp":1742409480000,"open":5507.056,"high":5508.556,"low":5504.045,"close":5505.056,"volume":0.052799999713897705},{"timestamp":1742409540000,"open":5504.556,"high":5505.089,"low":5502.556,"close":5504.067,"volume":0.07559999823570251},{"timestamp":1742409600000,"open":5503.545,"high":5504.089,"low":5500.045,"close":5500.045,"volume":0.08399999886751175},{"timestamp":1742409660000,"open":5500.556,"high":5504.078,"low":5500.056,"close":5503.045,"volume":0.08760000020265579},{"timestamp":1742409720000,"open":5502.545,"high":5505.089,"low":5501.045,"close":5504.067,"volume":0.05400000140070915},{"timestamp":1742409780000,"open":5504.567,"high":5507.067,"low":5503.067,"close":5507.067,"volume":0.052799999713897705},{"timestamp":1742409840000,"open":5508.056,"high":5510.067,"low":5507.045,"close":5509.089,"volume":0.03959999978542328},{"timestamp":1742409900000,"open":5508.545,"high":5510.199,"low":5507.589,"close":5508.045,"volume":0.06599999964237213},{"timestamp":1742409960000,"open":5507.056,"high":5508.199,"low":5505.567,"close":5506.078,"volume":0.0575999990105629},{"timestamp":1742410020000,"open":5506.699,"high":5507.199,"low":5505.045,"close":5506.199,"volume":0.06120000034570694},{"timestamp":1742410080000,"open":5507.089,"high":5508.199,"low":5506.045,"close":5506.056,"volume":0.06960000097751617},{"timestamp":1742410140000,"open":5506.567,"high":5508.078,"low":5506.089,"close":5506.089,"volume":0.04439999908208847},{"timestamp":1742410200000,"open":5507.067,"high":5507.567,"low":5506.045,"close":5506.567,"volume":0.03480000048875809},{"timestamp":1742410260000,"open":5506.199,"high":5508.078,"low":5506.056,"close":5508.056,"volume":0.03480000048875809},{"timestamp":1742410320000,"open":5507.078,"high":5511.067,"low":5507.056,"close":5510.056,"volume":0.026399999856948853},{"timestamp":1742410380000,"open":5510.545,"high":5512.199,"low":5510.545,"close":5512.045,"volume":0.02879999950528145},{"timestamp":1742410440000,"open":5511.556,"high":5512.199,"low":5510.056,"close":5511.067,"volume":0.04320000112056732},{"timestamp":1742410500000,"open":5510.556,"high":5513.199,"low":5510.056,"close":5513.067,"volume":0.04439999908208847},{"timestamp":1742410560000,"open":5512.545,"high":5515.067,"low":5512.089,"close":5515.067,"volume":0.041999999433755875},{"timestamp":1742410620000,"open":5515.556,"high":5518.089,"low":5515.089,"close":5517.045,"volume":0.03720000013709068},{"timestamp":1742410680000,"open":5516.589,"high":5517.199,"low":5514.089,"close":5515.578,"volume":0.05640000104904175},{"timestamp":1742410740000,"open":5516.067,"high":5517.199,"low":5515.199,"close":5516.067,"volume":0.03240000084042549},{"timestamp":1742410800000,"open":5517.045,"high":5518.199,"low":5516.045,"close":5518.045,"volume":0.03359999880194664},{"timestamp":1742410860000,"open":5517.567,"high":5519.089,"low":5516.089,"close":5517.078,"volume":0.03959999978542328},{"timestamp":1742410920000,"open":5518.045,"high":5518.199,"low":5515.199,"close":5515.567,"volume":0.03359999880194664},{"timestamp":1742410980000,"open":5516.078,"high":5517.045,"low":5513.578,"close":5515.199,"volume":0.04800000041723251},{"timestamp":1742411040000,"open":5514.545,"high":5518.067,"low":5514.067,"close":5517.199,"volume":0.05400000140070915},{"timestamp":1742411100000,"open":5517.589,"high":5521.199,"low":5516.556,"close":5519.545,"volume":0.03959999978542328},{"timestamp":1742411160000,"open":5520.067,"high":5520.699,"low":5519.045,"close":5520.045,"volume":0.03359999880194664},{"timestamp":1742411220000,"open":5520.589,"high":5524.056,"low":5520.067,"close":5524.056,"volume":0.0551999993622303},{"timestamp":1742411280000,"open":5523.567,"high":5526.045,"low":5523.045,"close":5525.056,"volume":0.03480000048875809},{"timestamp":1742411340000,"open":5526.199,"high":5526.199,"low":5524.045,"close":5525.078,"volume":0.051600001752376556},{"timestamp":1742411400000,"open":5524.567,"high":5527.199,"low":5524.567,"close":5525.545,"volume":0.06360000371932983},{"timestamp":1742411460000,"open":5526.045,"high":5527.078,"low":5522.089,"close":5522.556,"volume":0.05999999865889549},{"timestamp":1742411520000,"open":5523.067,"high":5523.578,"low":5519.067,"close":5521.199,"volume":0.08160000294446945},{"timestamp":1742411580000,"open":5520.089,"high":5522.199,"low":5520.045,"close":5520.078,"volume":0.05640000104904175},{"timestamp":1742411640000,"open":5519.578,"high":5523.199,"low":5519.578,"close":5523.199,"volume":0.041999999433755875},{"timestamp":1742411700000,"open":5523.699,"high":5523.699,"low":5522.056,"close":5523.045,"volume":0.04560000076889992},{"timestamp":1742411760000,"open":5524.199,"high":5525.199,"low":5521.056,"close":5522.089,"volume":0.04919999837875366},{"timestamp":1742411820000,"open":5521.699,"high":5522.199,"low":5520.056,"close":5521.089,"volume":0.06120000034570694},{"timestamp":1742411880000,"open":5520.699,"high":5523.067,"low":5519.056,"close":5519.056,"volume":0.07440000027418137},{"timestamp":1742411940000,"open":5520.089,"high":5522.199,"low":5519.078,"close":5521.067,"volume":0.04800000041723251},{"timestamp":1742412000000,"open":5521.567,"high":5522.067,"low":5516.545,"close":5517.067,"volume":0.046799998730421066},{"timestamp":1742412060000,"open":5516.045,"high":5517.199,"low":5515.045,"close":5516.589,"volume":0.035999998450279236},{"timestamp":1742412120000,"open":5517.089,"high":5518.045,"low":5516.078,"close":5517.078,"volume":0.029999999329447746},{"timestamp":1742412180000,"open":5517.545,"high":5518.056,"low":5514.589,"close":5517.199,"volume":0.02280000038444996},{"timestamp":1742412240000,"open":5516.699,"high":5518.045,"low":5516.078,"close":5517.089,"volume":0.0551999993622303},{"timestamp":1742412300000,"open":5517.589,"high":5518.056,"low":5515.056,"close":5515.078,"volume":0.04560000076889992},{"timestamp":1742412360000,"open":5514.089,"high":5514.699,"low":5513.045,"close":5513.045,"volume":0.07440000027418137},{"timestamp":1742412420000,"open":5512.067,"high":5512.589,"low":5508.199,"close":5509.089,"volume":0.05999999865889549},{"timestamp":1742412480000,"open":5509.545,"high":5512.199,"low":5507.045,"close":5508.078,"volume":0.058800000697374344},{"timestamp":1742412540000,"open":5507.578,"high":5509.199,"low":5506.045,"close":5509.199,"volume":0.07559999823570251},{"timestamp":1742412600000,"open":5508.578,"high":5511.089,"low":5508.078,"close":5511.089,"volume":0.04919999837875366},{"timestamp":1742412660000,"open":5510.556,"high":5513.045,"low":5510.045,"close":5510.067,"volume":0.03959999978542328},{"timestamp":1742412720000,"open":5510.556,"high":5513.199,"low":5510.045,"close":5513.089,"volume":0.040800001472234726},{"timestamp":1742412780000,"open":5513.545,"high":5514.199,"low":5513.045,"close":5513.578,"volume":0.09239999949932098},{"timestamp":1742412840000,"open":5513.067,"high":5514.199,"low":5512.078,"close":5513.045,"volume":0.03480000048875809},{"timestamp":1742412900000,"open":5512.699,"high":5513.199,"low":5510.045,"close":5510.056,"volume":0.04919999837875366},{"timestamp":1742412960000,"open":5510.578,"high":5512.067,"low":5510.199,"close":5512.067,"volume":0.019200000911951065},{"timestamp":1742413020000,"open":5511.578,"high":5514.089,"low":5511.578,"close":5514.067,"volume":0.05400000140070915},{"timestamp":1742413080000,"open":5514.567,"high":5516.078,"low":5513.567,"close":5515.089,"volume":0.06719999760389328},{"timestamp":1742413140000,"open":5515.545,"high":5516.199,"low":5514.045,"close":5515.045,"volume":0.051600001752376556},{"timestamp":1742413200000,"open":5514.045,"high":5516.089,"low":5514.045,"close":5516.067,"volume":0.04320000112056732},{"timestamp":1742413260000,"open":5517.056,"high":5519.089,"low":5517.056,"close":5517.699,"volume":0.01679999940097332},{"timestamp":1742413320000,"open":5518.056,"high":5518.199,"low":5515.067,"close":5516.567,"volume":0.0575999990105629},{"timestamp":1742413380000,"open":5516.078,"high":5517.199,"low":5515.089,"close":5516.056,"volume":0.05400000140070915},{"timestamp":1742413440000,"open":5516.556,"high":5519.089,"low":5516.199,"close":5519.067,"volume":0.03840000182390213},{"timestamp":1742413500000,"open":5518.545,"high":5519.199,"low":5518.045,"close":5518.045,"volume":0.03959999978542328},{"timestamp":1742413560000,"open":5517.045,"high":5518.199,"low":5516.045,"close":5516.045,"volume":0.04800000041723251},{"timestamp":1742413620000,"open":5515.056,"high":5516.078,"low":5515.056,"close":5516.078,"volume":0.015599999576807022},{"timestamp":1742413680000,"open":5515.699,"high":5517.056,"low":5514.578,"close":5516.556,"volume":0.041999999433755875},{"timestamp":1742413740000,"open":5517.067,"high":5518.199,"low":5515.199,"close":5516.699,"volume":0.04439999908208847},{"timestamp":1742413800000,"open":5516.199,"high":5516.199,"low":5510.045,"close":5510.556,"volume":0.04439999908208847},{"timestamp":1742413860000,"open":5510.199,"high":5511.078,"low":5509.045,"close":5511.078,"volume":0.024000000208616257},{"timestamp":1742413920000,"open":5512.045,"high":5512.078,"low":5510.056,"close":5510.545,"volume":0.02160000056028366},{"timestamp":1742413980000,"open":5510.056,"high":5514.078,"low":5510.056,"close":5513.067,"volume":0.03240000084042549},{"timestamp":1742414040000,"open":5514.056,"high":5515.199,"low":5513.078,"close":5515.199,"volume":0.03359999880194664},{"timestamp":1742414100000,"open":5514.089,"high":5514.199,"low":5512.045,"close":5512.078,"volume":0.06960000097751617},{"timestamp":1742414160000,"open":5511.056,"high":5512.078,"low":5511.045,"close":5512.078,"volume":0.03359999880194664},{"timestamp":1742414220000,"open":5511.056,"high":5511.078,"low":5510.045,"close":5510.045,"volume":0.004800000227987766},{"timestamp":1742414280000,"open":5510.545,"high":5510.545,"low":5508.199,"close":5508.199,"volume":0.004800000227987766},{"timestamp":1742414340000,"open":5508.567,"high":5511.199,"low":5508.567,"close":5511.199,"volume":0.05400000140070915},{"timestamp":1742414400000,"open":5510.578,"high":5514.067,"low":5510.067,"close":5513.589,"volume":0.01679999940097332},{"timestamp":1742414460000,"open":5514.056,"high":5514.056,"low":5511.556,"close":5513.078,"volume":0.019200000911951065},{"timestamp":1742414520000,"open":5514.067,"high":5514.589,"low":5513.089,"close":5513.089,"volume":0.01679999940097332},{"timestamp":1742414580000,"open":5513.545,"high":5514.589,"low":5513.545,"close":5514.045,"volume":0.019200000911951065},{"timestamp":1742414700000,"open":5513.078,"high":5514.199,"low":5513.045,"close":5514.045,"volume":0.014399999752640724},{"timestamp":1742414760000,"open":5513.556,"high":5513.578,"low":5513.056,"close":5513.545,"volume":0.006000000052154064},{"timestamp":1742414820000,"open":5514.089,"high":5515.078,"low":5514.056,"close":5514.699,"volume":0.01679999940097332},{"timestamp":1742414880000,"open":5514.045,"high":5514.199,"low":5511.067,"close":5514.199,"volume":0.00839999970048666},{"timestamp":1742415000000,"open":5513.078,"high":5513.078,"low":5512.067,"close":5512.067,"volume":0.004800000227987766},{"timestamp":1742415060000,"open":5513.056,"high":5513.056,"low":5512.045,"close":5512.045,"volume":0.003599999938160181},{"timestamp":1742415120000,"open":5511.199,"high":5512.089,"low":5511.078,"close":5511.078,"volume":0.006000000052154064},{"timestamp":1742415180000,"open":5511.567,"high":5512.199,"low":5511.067,"close":5511.567,"volume":0.01679999940097332},{"timestamp":1742415240000,"open":5512.199,"high":5514.045,"low":5512.056,"close":5512.056,"volume":0.009600000455975533},{"timestamp":1742415300000,"open":5512.699,"high":5512.699,"low":5512.067,"close":5512.078,"volume":0.007199999876320362},{"timestamp":1742415420000,"open":5511.699,"high":5512.199,"low":5511.545,"close":5511.545,"volume":0.00839999970048666},{"timestamp":1742415480000,"open":5512.078,"high":5512.078,"low":5511.578,"close":5512.045,"volume":0.003599999938160181},{"timestamp":1742415540000,"open":5511.078,"high":5511.567,"low":5511.078,"close":5511.567,"volume":0.002400000113993883},{"timestamp":1742415600000,"open":5512.045,"high":5512.045,"low":5512.045,"close":5512.045,"volume":0.0012000000569969416},{"timestamp":1742415660000,"open":5511.067,"high":5511.589,"low":5511.067,"close":5511.589,"volume":0.004800000227987766},{"timestamp":1742415720000,"open":5511.089,"high":5511.089,"low":5511.089,"close":5511.089,"volume":0.0012000000569969416},{"timestamp":1742415780000,"open":5510.078,"high":5511.078,"low":5510.078,"close":5511.078,"volume":0.006000000052154064},{"timestamp":1742415840000,"open":5511.545,"high":5511.545,"low":5510.545,"close":5510.545,"volume":0.003599999938160181},{"timestamp":1742415900000,"open":5511.078,"high":5511.078,"low":5511.078,"close":5511.078,"volume":0.0012000000569969416},{"timestamp":1742416080000,"open":5511.589,"high":5511.589,"low":5511.078,"close":5511.078,"volume":0.002400000113993883},{"timestamp":1742416140000,"open":5511.567,"high":5511.567,"low":5511.567,"close":5511.567,"volume":0.0012000000569969416},{"timestamp":1742416200000,"open":5511.199,"high":5511.199,"low":5510.089,"close":5510.089,"volume":0.006000000052154064},{"timestamp":1742416260000,"open":5510.589,"high":5510.589,"low":5509.567,"close":5510.089,"volume":0.004800000227987766},{"timestamp":1742416320000,"open":5510.589,"high":5510.589,"low":5510.045,"close":5510.045,"volume":0.002400000113993883},{"timestamp":1742416380000,"open":5509.589,"high":5509.589,"low":5509.589,"close":5509.589,"volume":0.0012000000569969416},{"timestamp":1742416440000,"open":5510.199,"high":5510.589,"low":5510.045,"close":5510.567,"volume":0.004800000227987766},{"timestamp":1742416500000,"open":5511.056,"high":5511.056,"low":5510.545,"close":5511.045,"volume":0.003599999938160181},{"timestamp":1742416560000,"open":5512.067,"high":5512.567,"low":5511.589,"close":5512.567,"volume":0.004800000227987766},{"timestamp":1742416620000,"open":5512.056,"high":5512.056,"low":5512.056,"close":5512.056,"volume":0.0012000000569969416},{"timestamp":1742416680000,"open":5512.545,"high":5512.545,"low":5512.545,"close":5512.545,"volume":0.0012000000569969416},{"timestamp":1742416740000,"open":5513.199,"high":5513.199,"low":5513.199,"close":5513.199,"volume":0.0012000000569969416},{"timestamp":1742416800000,"open":5514.199,"high":5514.199,"low":5512.045,"close":5512.045,"volume":0.00839999970048666},{"timestamp":1742417040000,"open":5511.045,"high":5511.045,"low":5511.045,"close":5511.045,"volume":0.0012000000569969416},{"timestamp":1742417100000,"open":5512.056,"high":5512.056,"low":5512.056,"close":5512.056,"volume":0.0012000000569969416},{"timestamp":1742417400000,"open":5511.199,"high":5511.199,"low":5511.199,"close":5511.199,"volume":0.0012000000569969416},{"timestamp":1742417700000,"open":5511.567,"high":5511.567,"low":5511.199,"close":5511.199,"volume":0.002400000113993883},{"timestamp":1742417760000,"open":5512.078,"high":5512.078,"low":5512.078,"close":5512.078,"volume":0.0012000000569969416},{"timestamp":1742417820000,"open":5511.045,"high":5511.045,"low":5511.045,"close":5511.045,"volume":0.0012000000569969416},{"timestamp":1742417880000,"open":5511.589,"high":5512.089,"low":5511.589,"close":5512.089,"volume":0.002400000113993883},{"timestamp":1742417940000,"open":5511.567,"high":5511.567,"low":5511.567,"close":5511.567,"volume":0.0012000000569969416}]