[{"timestamp":1742367600000,"open":8115.079,"high":8119.079,"low":8111.079,"close":8112.561,"volume":0.0006249999860301614},{"timestamp":1742367660000,"open":8112.308,"high":8112.308,"low":8107.54,"close":8108.308,"volume":0.000699999975040555},{"timestamp":1742367720000,"open":8105.805,"high":8108.079,"low":8104.817,"close":8107.817,"volume":0.0003000000142492354},{"timestamp":1742367780000,"open":8108.04,"high":8110.561,"low":8107.796,"close":8110.561,"volume":0.0002500000118743628},{"timestamp":1742367840000,"open":8110.314,"high":8112.814,"low":8110.064,"close":8112.076,"volume":0.00047500000800937414},{"timestamp":1742367900000,"open":8111.909,"high":8111.909,"low":8107.836,"close":8108.169,"volume":0.00032500000088475645},{"timestamp":1742367960000,"open":8107.83,"high":8112.829,"low":8107.803,"close":8112.829,"volume":0.0004250000056345016},{"timestamp":1742368020000,"open":8112.833,"high":8112.833,"low":8108.836,"close":8109.3,"volume":0.0001500000071246177},{"timestamp":1742368080000,"open":8109.589,"high":8113.303,"low":8109.589,"close":8112.312,"volume":0.00019999999494757503},{"timestamp":1742368140000,"open":8111.58,"high":8111.58,"low":8108.089,"close":8108.089,"volume":0.00017499999376013875},{"timestamp":1742368200000,"open":8107.806,"high":8107.806,"low":8107.062,"close":8107.568,"volume":0.00009999999747378752},{"timestamp":1742368260000,"open":8108.821,"high":8109.559,"low":8108.821,"close":8109.559,"volume":0.00007500000356230885},{"timestamp":1742368320000,"open":8109.336,"high":8109.336,"low":8106.315,"close":8106.315,"volume":0.0001500000071246177},{"timestamp":1742368380000,"open":8106.053,"high":8106.568,"low":8102.071,"close":8102.071,"volume":0.00044999999227002263},{"timestamp":1742368440000,"open":8101.574,"high":8102.08,"low":8099.556,"close":8101.583,"volume":0.0003499999875202775},{"timestamp":1742368500000,"open":8101.327,"high":8104.812,"low":8101.327,"close":8104.33,"volume":0.00032500000088475645},{"timestamp":1742368560000,"open":8104.565,"high":8108.571,"low":8104.565,"close":8108.324,"volume":0.000375000003259629},{"timestamp":1742368620000,"open":8108.083,"high":8108.571,"low":8105.839,"close":8106.839,"volume":0.0005750000127591193},{"timestamp":1742368680000,"open":8106.083,"high":8107.669,"low":8105.3,"close":8106.589,"volume":0.0003499999875202775},{"timestamp":1742368740000,"open":8106.803,"high":8108.574,"low":8105.562,"close":8108.574,"volume":0.00039999998989515007},{"timestamp":1742368800000,"open":8107.833,"high":8110.089,"low":8107.062,"close":8107.556,"volume":0.0005750000127591193},{"timestamp":1742368860000,"open":8107.827,"high":8108.086,"low":8105.328,"close":8105.328,"volume":0.00044999999227002263},{"timestamp":1742368920000,"open":8104.819,"high":8104.819,"low":8101.81,"close":8102.328,"volume":0.0005750000127591193},{"timestamp":1742368980000,"open":8102.572,"high":8102.572,"low":8100.078,"close":8102.078,"volume":0.00047500000800937414},{"timestamp":1742369040000,"open":8101.319,"high":8102.09,"low":8100.328,"close":8100.328,"volume":0.0002749999985098839},{"timestamp":1742369100000,"open":8101.081,"high":8102.599,"low":8100.563,"close":8102.599,"volume":0.000375000003259629},{"timestamp":1742369160000,"open":8102.331,"high":8104.572,"low":8102.331,"close":8104.566,"volume":0.0002749999985098839},{"timestamp":1742369220000,"open":8104.337,"high":8105.09,"low":8104.099,"close":8104.099,"volume":0.0001250000059371814},{"timestamp":1742369280000,"open":8103.56,"high":8104.078,"low":8103.343,"close":8103.849,"volume":0.0003499999875202775},{"timestamp":1742369340000,"open":8103.563,"high":8103.563,"low":8096.56,"close":8099.087,"volume":0.0006750000175088644},{"timestamp":1742369400000,"open":8098.325,"high":8098.566,"low":8094.093,"close":8096.334,"volume":0.0006000000284984708},{"timestamp":1742369460000,"open":8096.069,"high":8097.346,"low":8093.849,"close":8095.929,"volume":0.0007249999907799065},{"timestamp":1742369520000,"open":8095.569,"high":8097.349,"low":8094.06,"close":8095.813,"volume":0.0006500000017695129},{"timestamp":1742369580000,"open":8095.56,"high":8095.56,"low":8091.344,"close":8095.31,"volume":0.0005000000237487257},{"timestamp":1742369640000,"open":8095.087,"high":8096.096,"low":8091.35,"close":8093.606,"volume":0.0005750000127591193},{"timestamp":1742369700000,"open":8093.329,"high":8094.606,"low":8091.1,"close":8093.838,"volume":0.00044999999227002263},{"timestamp":1742369760000,"open":8093.585,"high":8093.585,"low":8091.088,"close":8091.109,"volume":0.00039999998989515007},{"timestamp":1742369820000,"open":8090.829,"high":8090.829,"low":8083.835,"close":8085.1,"volume":0.0010499999625608325},{"timestamp":1742369880000,"open":8084.835,"high":8091.323,"low":8084.835,"close":8091.323,"volume":0.0008750000270083547},{"timestamp":1742369940000,"open":8090.606,"high":8094.853,"low":8088.076,"close":8089.341,"volume":0.0008999999845400453},{"timestamp":1742370000000,"open":8089.106,"high":8093.859,"low":8089.106,"close":8092.439,"volume":0.0007249999907799065},{"timestamp":1742370060000,"open":8092.106,"high":8092.356,"low":8089.07,"close":8089.329,"volume":0.000750000006519258},{"timestamp":1742370120000,"open":8089.097,"high":8091.082,"low":8088.847,"close":8089.088,"volume":0.0006750000175088644},{"timestamp":1742370180000,"open":8089.359,"high":8089.359,"low":8086.073,"close":8086.073,"volume":0.000699999975040555},{"timestamp":1742370240000,"open":8085.356,"high":8089.856,"low":8084.07,"close":8089.097,"volume":0.0007249999907799065},{"timestamp":1742370300000,"open":8088.344,"high":8089.1,"low":8085.6,"close":8085.6,"volume":0.0005249999812804163},{"timestamp":1742370360000,"open":8086.591,"high":8090.841,"low":8086.353,"close":8087.341,"volume":0.0009250000002793968},{"timestamp":1742370420000,"open":8087.6,"high":8087.6,"low":8084.82,"close":8086.57,"volume":0.000750000006519258},{"timestamp":1742370480000,"open":8086.332,"high":8090.609,"low":8084.342,"close":8090.609,"volume":0.0009749999735504389},{"timestamp":1742370540000,"open":8090.847,"high":8092.359,"low":8088.839,"close":8092.359,"volume":0.000750000006519258},{"timestamp":1742370600000,"open":8092.088,"high":8093.859,"low":8091.591,"close":8092.869,"volume":0.0008500000112690032},{"timestamp":1742370660000,"open":8093.08,"high":8094.359,"low":8090.098,"close":8090.098,"volume":0.0006249999860301614},{"timestamp":1742370720000,"open":8090.449,"high":8090.86,"low":8086.342,"close":8086.839,"volume":0.0006750000175088644},{"timestamp":1742370780000,"open":8086.58,"high":8086.58,"low":8083.583,"close":8084.583,"volume":0.00047500000800937414},{"timestamp":1742370840000,"open":8084.354,"high":8085.869,"low":8084.119,"close":8084.36,"volume":0.00044999999227002263},{"timestamp":1742370900000,"open":8085.092,"high":8086.119,"low":8084.616,"close":8085.116,"volume":0.00039999998989515007},{"timestamp":1742370960000,"open":8084.589,"high":8086.699,"low":8084.589,"close":8085.842,"volume":0.000375000003259629},{"timestamp":1742371020000,"open":8085.58,"high":8085.839,"low":8081.098,"close":8081.098,"volume":0.0008249999955296516},{"timestamp":1742371080000,"open":8082.11,"high":8086.613,"low":8079.949,"close":8086.449,"volume":0.0005499999970197678},{"timestamp":1742371140000,"open":8086.601,"high":8095.089,"low":8084.949,"close":8095.089,"volume":0.0011500000255182385},{"timestamp":1742371200000,"open":8094.08,"high":8102.116,"low":8086.851,"close":8099.36,"volume":0.0022750000935047865},{"timestamp":1742371260000,"open":8100.348,"high":8114.098,"low":8100.348,"close":8112.345,"volume":0.0019000000320374966},{"timestamp":1742371320000,"open":8113.36,"high":8117.842,"low":8111.098,"close":8111.36,"volume":0.0017500000540167093},{"timestamp":1742371380000,"open":8111.107,"high":8113.83,"low":8103.851,"close":8103.866,"volume":0.0013749999925494194},{"timestamp":1742371440000,"open":8102.842,"high":8104.845,"low":8099.613,"close":8101.583,"volume":0.0014750000555068254},{"timestamp":1742371500000,"open":8101.854,"high":8105.101,"low":8097.336,"close":8104.104,"volume":0.001500000013038516},{"timestamp":1742371560000,"open":8102.833,"high":8104.607,"low":8099.589,"close":8102.11,"volume":0.0015249999705702066},{"timestamp":1742371620000,"open":8102.607,"high":8106.899,"low":8100.339,"close":8105.559,"volume":0.0016499999910593033},{"timestamp":1742371680000,"open":8104.55,"high":8109.5,"low":8103.54,"close":8104.041,"volume":0.0015999999595806003},{"timestamp":1742371740000,"open":8103.526,"high":8108.783,"low":8103.053,"close":8105.521,"volume":0.0015999999595806003},{"timestamp":1742371800000,"open":8104.518,"high":8106.524,"low":8099.779,"close":8099.779,"volume":0.0017999999690800905},{"timestamp":1742371860000,"open":8099.276,"high":8101.523,"low":8098.032,"close":8100.273,"volume":0.001550000044517219},{"timestamp":1742371920000,"open":8101.023,"high":8102.022,"low":8095.029,"close":8097.293,"volume":0.001449999981559813},{"timestamp":1742371980000,"open":8096.523,"high":8101.036,"low":8096.523,"close":8100.994,"volume":0.0013749999925494194},{"timestamp":1742372040000,"open":8101.238,"high":8102.973,"low":8099.985,"close":8102.463,"volume":0.0014750000555068254},{"timestamp":1742372100000,"open":8103.469,"high":8106.442,"low":8100.185,"close":8103.049,"volume":0.002950000111013651},{"timestamp":1742372160000,"open":8103.436,"high":8106.429,"low":8100.925,"close":8106.426,"volume":0.003060000017285347},{"timestamp":1742372220000,"open":8106.176,"high":8107.881,"low":8103.911,"close":8105.396,"volume":0.002744999947026372},{"timestamp":1742372280000,"open":8105.119,"high":8107.377,"low":8104.346,"close":8105.379,"volume":0.002744999947026372},{"timestamp":1742372340000,"open":8105.093,"high":8108.847,"low":8105.093,"close":8107.799,"volume":0.001934999949298799},{"timestamp":1742372400000,"open":8108.409,"high":8111.639,"low":8108.409,"close":8109.771,"volume":0.00215999991632998},{"timestamp":1742372460000,"open":8110.119,"high":8113.349,"low":8109.749,"close":8109.752,"volume":0.002474999986588955},{"timestamp":1742372520000,"open":8110.276,"high":8111.269,"low":8109.262,"close":8110.278,"volume":0.0017549999756738544},{"timestamp":1742372580000,"open":8110.519,"high":8115.839,"low":8110.299,"close":8114.203,"volume":0.0024300001095980406},{"timestamp":1742372640000,"open":8113.718,"high":8114.736,"low":8110.242,"close":8110.242,"volume":0.0025649999734014273},{"timestamp":1742372700000,"open":8110.486,"high":8112.254,"low":8107.788,"close":8108.326,"volume":0.0022499999031424522},{"timestamp":1742372760000,"open":8108.82,"high":8111.038,"low":8106.909,"close":8106.909,"volume":0.002205000026151538},{"timestamp":1742372820000,"open":8106.815,"high":8107.315,"low":8104.359,"close":8105.387,"volume":0.0017549999756738544},{"timestamp":1742372880000,"open":8104.896,"high":8110.377,"low":8103.893,"close":8110.377,"volume":0.0021150000393390656},{"timestamp":1742372940000,"open":8110.636,"high":8113.559,"low":8109.849,"close":8112.823,"volume":0.0026100000832229853},{"timestamp":1742373000000,"open":8113.289,"high":8116.286,"low":8112.899,"close":8115.529,"volume":0.002744999947026372},{"timestamp":1742373060000,"open":8116.017,"high":8116.017,"low":8111.28,"close":8111.28,"volume":0.001979999942705035},{"timestamp":1742373120000,"open":8111.801,"high":8114.309,"low":8111.786,"close":8113.52,"volume":0.0022950000129640102},{"timestamp":1742373180000,"open":8114.038,"high":8115.779,"low":8114.038,"close":8115.249,"volume":0.0015300000086426735},{"timestamp":1742373240000,"open":8115.496,"high":8117.747,"low":8115.246,"close":8117.468,"volume":0.0016799999866634607},{"timestamp":1742373300000,"open":8118.739,"high":8121.201,"low":8117.692,"close":8119.713,"volume":0.0026100000832229853},{"timestamp":1742373360000,"open":8118.957,"high":8121.789,"low":8118.957,"close":8121.7,"volume":0.0018899999558925629},{"timestamp":1742373420000,"open":8121.929,"high":8123.199,"low":8120.676,"close":8122.666,"volume":0.0014400000218302011},{"timestamp":1742373480000,"open":8122.449,"high":8122.681,"low":8118.216,"close":8118.449,"volume":0.0018899999558925629},{"timestamp":1742373540000,"open":8118.196,"high":8118.726,"low":8115.213,"close":8115.258,"volume":0.0018449999624863267},{"timestamp":1742373600000,"open":8115.749,"high":8118.263,"low":8115.248,"close":8115.74,"volume":0.001979999942705035},{"timestamp":1742373660000,"open":8115.249,"high":8116.003,"low":8112.301,"close":8115.283,"volume":0.001664999988861382},{"timestamp":1742373720000,"open":8115.033,"high":8115.78,"low":8112.065,"close":8112.837,"volume":0.0017999999690800905},{"timestamp":1742373780000,"open":8113.078,"high":8114.54,"low":8112.812,"close":8114.301,"volume":0.0018899999558925629},{"timestamp":1742373840000,"open":8114.545,"high":8115.282,"low":8113.288,"close":8114.639,"volume":0.0015750000020489097},{"timestamp":1742373900000,"open":8115.139,"high":8115.139,"low":8108.816,"close":8113.349,"volume":0.0024300001095980406},{"timestamp":1742373960000,"open":8113.843,"high":8119.284,"low":8113.334,"close":8117.776,"volume":0.0015300000086426735},{"timestamp":1742374020000,"open":8117.49,"high":8118.359,"low":8115.262,"close":8117.014,"volume":0.0017999999690800905},{"timestamp":1742374080000,"open":8117.511,"high":8118.246,"low":8114.753,"close":8117.253,"volume":0.002025000052526593},{"timestamp":1742374140000,"open":8117.783,"high":8119.273,"low":8116.752,"close":8118.276,"volume":0.0015750000020489097},{"timestamp":1742374200000,"open":8117.767,"high":8119.27,"low":8117.255,"close":8117.255,"volume":0.0014850000152364373},{"timestamp":1742374260000,"open":8116.779,"high":8117.778,"low":8114.77,"close":8115.301,"volume":0.0017999999690800905},{"timestamp":1742374320000,"open":8115.78,"high":8117.81,"low":8114.529,"close":8115.791,"volume":0.0023399998899549246},{"timestamp":1742374380000,"open":8116.276,"high":8117.798,"low":8114.819,"close":8116.795,"volume":0.001934999949298799},{"timestamp":1742374440000,"open":8117.31,"high":8121.257,"low":8117.31,"close":8121.257,"volume":0.0014400000218302011},{"timestamp":1742374500000,"open":8121.76,"high":8122.329,"low":8120.69,"close":8120.69,"volume":0.0013050000416114926},{"timestamp":1742374560000,"open":8120.964,"high":8120.964,"low":8118.715,"close":8119.737,"volume":0.001979999942705035},{"timestamp":1742374620000,"open":8119.222,"high":8122.194,"low":8119.222,"close":8120.188,"volume":0.002025000052526593},{"timestamp":1742374680000,"open":8120.432,"high":8121.935,"low":8119.691,"close":8121.176,"volume":0.0014400000218302011},{"timestamp":1742374740000,"open":8121.444,"high":8123.68,"low":8121.165,"close":8121.165,"volume":0.0010349999647587538},{"timestamp":1742374800000,"open":8121.674,"high":8121.927,"low":8117.701,"close":8120.21,"volume":0.002474999986588955},{"timestamp":1742374860000,"open":8120.457,"high":8122.709,"low":8119.684,"close":8119.688,"volume":0.002474999986588955},{"timestamp":1742374920000,"open":8118.709,"high":8121.192,"low":8117.183,"close":8120.219,"volume":0.0016199999954551458},{"timestamp":1742374980000,"open":8120.436,"high":8123.43,"low":8119.719,"close":8120.69,"volume":0.001934999949298799},{"timestamp":1742375040000,"open":8120.413,"high":8122.779,"low":8120.413,"close":8121.269,"volume":0.0011249999515712261},{"timestamp":1742375100000,"open":8120.656,"high":8123.181,"low":8120.279,"close":8122.427,"volume":0.0017549999756738544},{"timestamp":1742375160000,"open":8123.674,"high":8125.147,"low":8121.651,"close":8121.651,"volume":0.001664999988861382},{"timestamp":1742375220000,"open":8122.13,"high":8125.169,"low":8121.386,"close":8125.156,"volume":0.002025000052526593},{"timestamp":1742375280000,"open":8125.403,"high":8127.858,"low":8125.134,"close":8126.355,"volume":0.0024300001095980406},{"timestamp":1742375340000,"open":8126.611,"high":8129.097,"low":8126.598,"close":8128.081,"volume":0.0018449999624863267},{"timestamp":1742375400000,"open":8128.325,"high":8128.325,"low":8125.342,"close":8125.342,"volume":0.0015750000020489097},{"timestamp":1742375460000,"open":8125.61,"high":8126.619,"low":8124.108,"close":8124.108,"volume":0.0014850000152364373},{"timestamp":1742375520000,"open":8123.09,"high":8123.09,"low":8116.686,"close":8117.211,"volume":0.001979999942705035},{"timestamp":1742375580000,"open":8116.964,"high":8116.983,"low":8113.508,"close":8113.783,"volume":0.0016199999954551458},{"timestamp":1742375640000,"open":8113.25,"high":8116.037,"low":8112.77,"close":8114.809,"volume":0.0015300000086426735},{"timestamp":1742375700000,"open":8115.3,"high":8116.813,"low":8114.806,"close":8116.554,"volume":0.0015300000086426735},{"timestamp":1742375760000,"open":8116.816,"high":8118.291,"low":8116.313,"close":8117.139,"volume":0.0011249999515712261},{"timestamp":1742375820000,"open":8117.553,"high":8119.869,"low":8117.531,"close":8118.772,"volume":0.0013050000416114926},{"timestamp":1742375880000,"open":8119.013,"high":8119.013,"low":8114.819,"close":8116.344,"volume":0.0020699999295175076},{"timestamp":1742375940000,"open":8116.689,"high":8118.332,"low":8115.604,"close":8115.604,"volume":0.0015300000086426735},{"timestamp":1742376000000,"open":8115.602,"high":8117.383,"low":8115.37,"close":8116.375,"volume":0.0013500000350177288},{"timestamp":1742376060000,"open":8115.866,"high":8116.399,"low":8113.677,"close":8114.183,"volume":0.001934999949298799},{"timestamp":1742376120000,"open":8113.927,"high":8116.203,"low":8113.457,"close":8113.457,"volume":0.0017549999756738544},{"timestamp":1742376180000,"open":8112.945,"high":8116.736,"low":8111.946,"close":8115.73,"volume":0.001934999949298799},{"timestamp":1742376240000,"open":8115.962,"high":8119.199,"low":8115.7,"close":8118.22,"volume":0.0018449999624863267},{"timestamp":1742376300000,"open":8118.467,"high":8120.2,"low":8118.44,"close":8120.2,"volume":0.0011699999449774623},{"timestamp":1742376360000,"open":8119.953,"high":8120.682,"low":8118.443,"close":8118.95,"volume":0.001664999988861382},{"timestamp":1742376420000,"open":8118.736,"high":8122.426,"low":8118.736,"close":8122.426,"volume":0.001664999988861382},{"timestamp":1742376480000,"open":8122.923,"high":8123.209,"low":8120.172,"close":8121.45,"volume":0.0017099999822676182},{"timestamp":1742376540000,"open":8121.673,"high":8121.673,"low":8119.932,"close":8120.206,"volume":0.0009899999713525176},{"timestamp":1742376600000,"open":8119.956,"high":8123.431,"low":8119.039,"close":8121.439,"volume":0.001979999942705035},{"timestamp":1742376660000,"open":8121.918,"high":8124.909,"low":8120.434,"close":8124.686,"volume":0.0017549999756738544},{"timestamp":1742376720000,"open":8124.427,"high":8131.354,"low":8124.427,"close":8130.609,"volume":0.0022499999031424522},{"timestamp":1742376780000,"open":8130.079,"high":8132.302,"low":8129.315,"close":8129.316,"volume":0.0018899999558925629},{"timestamp":1742376840000,"open":8128.837,"high":8129.841,"low":8127.833,"close":8128.851,"volume":0.001934999949298799},{"timestamp":1742376900000,"open":8129.113,"high":8130.114,"low":8127.353,"close":8127.393,"volume":0.0014400000218302011},{"timestamp":1742376960000,"open":8127.643,"high":8127.643,"low":8124.93,"close":8126.416,"volume":0.0011249999515712261},{"timestamp":1742377020000,"open":8126.196,"high":8127.169,"low":8125.693,"close":8126.938,"volume":0.0013500000350177288},{"timestamp":1742377080000,"open":8127.179,"high":8128.421,"low":8126.694,"close":8127.915,"volume":0.0014400000218302011},{"timestamp":1742377140000,"open":8127.665,"high":8130.633,"low":8127.665,"close":8130.15,"volume":0.0015300000086426735},{"timestamp":1742377200000,"open":8129.635,"high":8131.105,"low":8129.406,"close":8131.102,"volume":0.0009449999779462814},{"timestamp":1742377260000,"open":8131.593,"high":8132.843,"low":8130.837,"close":8131.806,"volume":0.0017099999822676182},{"timestamp":1742377320000,"open":8131.565,"high":8134.566,"low":8131.315,"close":8133.516,"volume":0.0016199999954551458},{"timestamp":1742377380000,"open":8133.263,"high":8134.762,"low":8133.012,"close":8133.753,"volume":0.0015750000020489097},{"timestamp":1742377440000,"open":8134.006,"high":8134.869,"low":8131.784,"close":8133.277,"volume":0.001664999988861382},{"timestamp":1742377500000,"open":8133.119,"high":8134.503,"low":8132.01,"close":8133.278,"volume":0.0021150000393390656},{"timestamp":1742377560000,"open":8134.29,"high":8138.495,"low":8134.28,"close":8137.248,"volume":0.0017549999756738544},{"timestamp":1742377620000,"open":8136.751,"high":8137.743,"low":8135.293,"close":8135.293,"volume":0.0018899999558925629},{"timestamp":1742377680000,"open":8135.629,"high":8136.801,"low":8134.291,"close":8136.801,"volume":0.0017549999756738544},{"timestamp":1742377740000,"open":8137.057,"high":8138.399,"low":8136.28,"close":8137.06,"volume":0.0014850000152364373},{"timestamp":1742377800000,"open":8136.536,"high":8137.317,"low":8134.818,"close":8136.071,"volume":0.0017549999756738544},{"timestamp":1742377860000,"open":8137.669,"high":8138.802,"low":8136.565,"close":8138.57,"volume":0.0014400000218302011},{"timestamp":1742377920000,"open":8138.909,"high":8139.799,"low":8138.308,"close":8138.561,"volume":0.0009449999779462814},{"timestamp":1742377980000,"open":8139.579,"high":8140.826,"low":8136.314,"close":8138.321,"volume":0.00215999991632998},{"timestamp":1742378040000,"open":8138.056,"high":8140.339,"low":8137.827,"close":8140.089,"volume":0.0013050000416114926},{"timestamp":1742378100000,"open":8140.324,"high":8140.823,"low":8138.305,"close":8138.305,"volume":0.0012600000482052565},{"timestamp":1742378160000,"open":8138.046,"high":8139.837,"low":8136.803,"close":8139.833,"volume":0.0008999999845400453},{"timestamp":1742378220000,"open":8140.08,"high":8143.649,"low":8140.08,"close":8143.053,"volume":0.001184999942779541},{"timestamp":1742378280000,"open":8143.273,"high":8143.788,"low":8142.389,"close":8142.816,"volume":0.0006750000175088644},{"timestamp":1742378340000,"open":8142.548,"high":8142.564,"low":8140.594,"close":8142.103,"volume":0.0007200000109151006},{"timestamp":1742378400000,"open":8142.573,"high":8144.3,"low":8141.821,"close":8141.849,"volume":0.0009449999779462814},{"timestamp":1742378460000,"open":8143.34,"high":8144.074,"low":8142.303,"close":8142.803,"volume":0.0010349999647587538},{"timestamp":1742378520000,"open":8143.309,"high":8145.839,"low":8142.553,"close":8144.317,"volume":0.002520000096410513},{"timestamp":1742378580000,"open":8144.802,"high":8145.889,"low":8144.545,"close":8145.021,"volume":0.0012150000547990203},{"timestamp":1742378640000,"open":8144.783,"high":8146.783,"low":8144.774,"close":8145.783,"volume":0.001934999949298799},{"timestamp":1742378700000,"open":8145.271,"high":8146.278,"low":8144.771,"close":8146.25,"volume":0.001395000028423965},{"timestamp":1742378760000,"open":8146.506,"high":8147,"low":8145.753,"close":8146.789,"volume":0.0008999999845400453},{"timestamp":1742378820000,"open":8147.268,"high":8148.039,"low":8144.793,"close":8147.274,"volume":0.0015300000086426735},{"timestamp":1742378880000,"open":8146.771,"high":8148.035,"low":8145.803,"close":8148.035,"volume":0.0015300000086426735},{"timestamp":1742378940000,"open":8147.806,"high":8151.769,"low":8147.023,"close":8151.269,"volume":0.0016199999954551458},{"timestamp":1742379000000,"open":8150.76,"high":8153.473,"low":8150.013,"close":8150.746,"volume":0.0013050000416114926},{"timestamp":1742379060000,"open":8151.014,"high":8153.259,"low":8150.261,"close":8153.244,"volume":0.0012150000547990203},{"timestamp":1742379120000,"open":8154.488,"high":8155.233,"low":8151.25,"close":8153.254,"volume":0.001664999988861382},{"timestamp":1742379180000,"open":8153.849,"high":8154.486,"low":8153.226,"close":8154.471,"volume":0.001664999988861382},{"timestamp":1742379240000,"open":8154.721,"high":8157.209,"low":8154.47,"close":8155.697,"volume":0.002025000052526593},{"timestamp":1742379300000,"open":8156.691,"high":8156.938,"low":8153.694,"close":8155.059,"volume":0.0017099999822676182},{"timestamp":1742379360000,"open":8155.973,"high":8156.464,"low":8151.245,"close":8151.245,"volume":0.001395000028423965},{"timestamp":1742379420000,"open":8151.483,"high":8153.279,"low":8150.745,"close":8153.24,"volume":0.001979999942705035},{"timestamp":1742379480000,"open":8153.523,"high":8154.736,"low":8151.763,"close":8153.28,"volume":0.001979999942705035},{"timestamp":1742379540000,"open":8154.009,"high":8155.773,"low":8152.764,"close":8154.77,"volume":0.0016199999954551458},{"timestamp":1742379600000,"open":8154.999,"high":8154.999,"low":8152.799,"close":8153.781,"volume":0.0014850000152364373},{"timestamp":1742379660000,"open":8154.031,"high":8157.25,"low":8152.793,"close":8156.779,"volume":0.0015750000020489097},{"timestamp":1742379720000,"open":8157.026,"high":8157.859,"low":8156.276,"close":8157.25,"volume":0.0012150000547990203},{"timestamp":1742379780000,"open":8157.774,"high":8158.523,"low":8153.313,"close":8153.563,"volume":0.001664999988861382},{"timestamp":1742379840000,"open":8153.399,"high":8154.576,"low":8152.81,"close":8153.828,"volume":0.0015300000086426735},{"timestamp":1742379900000,"open":8153.325,"high":8154.348,"low":8152.336,"close":8154.342,"volume":0.0017999999690800905},{"timestamp":1742379960000,"open":8153.336,"high":8153.863,"low":8149.393,"close":8149.4,"volume":0.002400000113993883},{"timestamp":1742380020000,"open":8149.885,"high":8153.391,"low":8149.885,"close":8152.884,"volume":0.0012150000547990203},{"timestamp":1742380080000,"open":8153.119,"high":8153.119,"low":8150.913,"close":8152.123,"volume":0.0011699999449774623},{"timestamp":1742380140000,"open":8152.373,"high":8153.869,"low":8152.239,"close":8153.373,"volume":0.0010349999647587538},{"timestamp":1742380200000,"open":8152.626,"high":8153.126,"low":8150.64,"close":8152.866,"volume":0.0015750000020489097},{"timestamp":1742380260000,"open":8153.384,"high":8154.64,"low":8153.359,"close":8153.969,"volume":0.0011699999449774623},{"timestamp":1742380320000,"open":8154.371,"high":8155.109,"low":8153.399,"close":8153.399,"volume":0.0013050000416114926},{"timestamp":1742380380000,"open":8152.893,"high":8152.893,"low":8148.444,"close":8149.926,"volume":0.0017549999756738544},{"timestamp":1742380440000,"open":8149.429,"high":8150.66,"low":8149.429,"close":8150.196,"volume":0.0008999999845400453},{"timestamp":1742380500000,"open":8149.943,"high":8151.019,"low":8148.937,"close":8149.184,"volume":0.0008549999911338091},{"timestamp":1742380560000,"open":8148.91,"high":8150.949,"low":8148.91,"close":8149.922,"volume":0.0007650000043213367},{"timestamp":1742380620000,"open":8149.416,"high":8150.662,"low":8149.416,"close":8149.906,"volume":0.0009449999779462814},{"timestamp":1742380680000,"open":8150.424,"high":8150.912,"low":8146.41,"close":8146.699,"volume":0.0016199999954551458},{"timestamp":1742380740000,"open":8147.193,"high":8148.685,"low":8145.444,"close":8148.685,"volume":0.0015300000086426735},{"timestamp":1742380800000,"open":8148.953,"high":8149.934,"low":8147.184,"close":8149.418,"volume":0.0017549999756738544},{"timestamp":1742380860000,"open":8149.936,"high":8150.929,"low":8148.91,"close":8148.91,"volume":0.0009449999779462814},{"timestamp":1742380920000,"open":8149.199,"high":8151.439,"low":8148.9,"close":8149.427,"volume":0.0014400000218302011},{"timestamp":1742380980000,"open":8149.168,"high":8150.146,"low":8148.902,"close":8149.163,"volume":0.0018899999558925629},{"timestamp":1742381040000,"open":8149.38,"high":8150.999,"low":8148.419,"close":8150.999,"volume":0.0014400000218302011},{"timestamp":1742381100000,"open":8150.749,"high":8153.62,"low":8150.397,"close":8151.848,"volume":0.0013050000416114926},{"timestamp":1742381160000,"open":8152.336,"high":8152.336,"low":8149.861,"close":8150.093,"volume":0.0009899999713525176},{"timestamp":1742381220000,"open":8150.593,"high":8151.879,"low":8149.852,"close":8151.857,"volume":0.0012600000482052565},{"timestamp":1742381280000,"open":8152.11,"high":8153.345,"low":8150.841,"close":8151.329,"volume":0.0009449999779462814},{"timestamp":1742381340000,"open":8150.845,"high":8151.592,"low":8148.343,"close":8148.469,"volume":0.00107999995816499},{"timestamp":1742381400000,"open":8148.886,"high":8149.636,"low":8147.375,"close":8148.11,"volume":0.0013500000350177288},{"timestamp":1742381460000,"open":8148.643,"high":8149.374,"low":8147.366,"close":8148.86,"volume":0.0017099999822676182},{"timestamp":1742381520000,"open":8149.363,"high":8150.396,"low":8148.729,"close":8148.856,"volume":0.0014850000152364373},{"timestamp":1742381580000,"open":8149.106,"high":8149.377,"low":8145.876,"close":8145.891,"volume":0.0015750000020489097},{"timestamp":1742381640000,"open":8146.382,"high":8146.903,"low":8145.65,"close":8146.37,"volume":0.0008549999911338091},{"timestamp":1742381700000,"open":8146.623,"high":8146.634,"low":8144.39,"close":8145.907,"volume":0.0010349999647587538},{"timestamp":1742381760000,"open":8145.407,"high":8145.407,"low":8143.393,"close":8144.411,"volume":0.00107999995816499},{"timestamp":1742381820000,"open":8144.161,"high":8145.88,"low":8143.417,"close":8145.404,"volume":0.0009449999779462814},{"timestamp":1742381880000,"open":8145.669,"high":8147.356,"low":8145.37,"close":8146.969,"volume":0.001395000028423965},{"timestamp":1742381940000,"open":8147.139,"high":8150.8,"low":8146.88,"close":8148.796,"volume":0.0010349999647587538},{"timestamp":1742382000000,"open":8149.314,"high":8149.314,"low":8147.803,"close":8148.343,"volume":0.0013500000350177288},{"timestamp":1742382060000,"open":8147.822,"high":8148.831,"low":8146.369,"close":8146.369,"volume":0.0016199999954551458},{"timestamp":1742382120000,"open":8145.866,"high":8148.359,"low":8145.866,"close":8148.341,"volume":0.0009449999779462814},{"timestamp":1742382180000,"open":8148.328,"high":8149.063,"low":8147.349,"close":8147.846,"volume":0.0011699999449774623},{"timestamp":1742382240000,"open":8148.099,"high":8150.659,"low":8147.331,"close":8150.554,"volume":0.0013050000416114926},{"timestamp":1742382300000,"open":8150.301,"high":8151.3,"low":8150.28,"close":8151.026,"volume":0.0007200000109151006},{"timestamp":1742382360000,"open":8151.297,"high":8152.769,"low":8150.77,"close":8152.769,"volume":0.0011699999449774623},{"timestamp":1742382420000,"open":8153.022,"high":8154.77,"low":8152.763,"close":8153.776,"volume":0.0015300000086426735},{"timestamp":1742382480000,"open":8153.493,"high":8153.493,"low":8151.262,"close":8151.766,"volume":0.0007650000043213367},{"timestamp":1742382540000,"open":8151.789,"high":8151.789,"low":8150.769,"close":8151.303,"volume":0.0007650000043213367},{"timestamp":1742382600000,"open":8151.139,"high":8153.769,"low":8150.773,"close":8153.769,"volume":0.0009899999713525176},{"timestamp":1742382660000,"open":8153.986,"high":8156.707,"low":8153.695,"close":8153.964,"volume":0.0012600000482052565},{"timestamp":1742382720000,"open":8153.702,"high":8153.97,"low":8152.721,"close":8153.709,"volume":0.0011249999515712261},{"timestamp":1742382780000,"open":8154.227,"high":8154.733,"low":8153.19,"close":8153.955,"volume":0.0015300000086426735},{"timestamp":1742382840000,"open":8153.705,"high":8154.196,"low":8152.71,"close":8152.71,"volume":0.0008099999977275729},{"timestamp":1742382900000,"open":8152.213,"high":8152.731,"low":8150.749,"close":8151.259,"volume":0.0013500000350177288},{"timestamp":1742382960000,"open":8151.482,"high":8151.732,"low":8147.494,"close":8147.766,"volume":0.0009449999779462814},{"timestamp":1742383020000,"open":8148.504,"high":8149.263,"low":8147.748,"close":8148.745,"volume":0.0011249999515712261},{"timestamp":1742383080000,"open":8148.489,"high":8150.236,"low":8147.754,"close":8150.212,"volume":0.0010349999647587538},{"timestamp":1742383140000,"open":8150.226,"high":8150.226,"low":8148.469,"close":8148.469,"volume":0.0008549999911338091},{"timestamp":1742383200000,"open":8148.189,"high":8148.189,"low":8146.726,"close":8147.211,"volume":0.0006750000175088644},{"timestamp":1742383260000,"open":8146.964,"high":8147.704,"low":8146.202,"close":8146.229,"volume":0.0010349999647587538},{"timestamp":1742383320000,"open":8145.711,"high":8147.206,"low":8145.699,"close":8147.17,"volume":0.0011249999515712261},{"timestamp":1742383380000,"open":8146.676,"high":8147.176,"low":8145.679,"close":8147.039,"volume":0.0007200000109151006},{"timestamp":1742383440000,"open":8146.676,"high":8147.769,"low":8146.203,"close":8147.769,"volume":0.0006300000241026282},{"timestamp":1742383500000,"open":8147.915,"high":8148.259,"low":8147.152,"close":8147.17,"volume":0.0008999999845400453},{"timestamp":1742383560000,"open":8147.426,"high":8147.92,"low":8146.643,"close":8147.259,"volume":0.0007200000109151006},{"timestamp":1742383620000,"open":8147.658,"high":8147.658,"low":8143.666,"close":8143.676,"volume":0.0015300000086426735},{"timestamp":1742383680000,"open":8143.695,"high":8143.973,"low":8142.73,"close":8142.736,"volume":0.0010349999647587538},{"timestamp":1742383740000,"open":8142.98,"high":8143.241,"low":8142.229,"close":8142.716,"volume":0.0007200000109151006},{"timestamp":1742383800000,"open":8142.243,"high":8144.228,"low":8141.485,"close":8142.497,"volume":0.0011699999449774623},{"timestamp":1742383860000,"open":8141.733,"high":8142.252,"low":8140.527,"close":8141.5,"volume":0.0007650000043213367},{"timestamp":1742383920000,"open":8141.774,"high":8141.774,"low":8140.281,"close":8141.292,"volume":0.0008549999911338091},{"timestamp":1742383980000,"open":8140.802,"high":8141.31,"low":8139.29,"close":8139.29,"volume":0.0007200000109151006},{"timestamp":1742384040000,"open":8140.564,"high":8142.016,"low":8140.317,"close":8142,"volume":0.0006750000175088644},{"timestamp":1742384100000,"open":8142.505,"high":8142.766,"low":8141.243,"close":8141.728,"volume":0.0012600000482052565},{"timestamp":1742384160000,"open":8142.222,"high":8143.189,"low":8141.519,"close":8141.519,"volume":0.0010349999647587538},{"timestamp":1742384220000,"open":8140.519,"high":8143.635,"low":8140.181,"close":8143.619,"volume":0.0014400000218302011},{"timestamp":1742384280000,"open":8143.869,"high":8144.633,"low":8143.111,"close":8144.593,"volume":0.0010349999647587538},{"timestamp":1742384340000,"open":8144.553,"high":8147.021,"low":8144.296,"close":8146.235,"volume":0.0013500000350177288},{"timestamp":1742384400000,"open":8146.75,"high":8147.233,"low":8144.478,"close":8144.481,"volume":0.0012150000547990203},{"timestamp":1742384460000,"open":8144.746,"high":8145.439,"low":8144.237,"close":8145.439,"volume":0.0006300000241026282},{"timestamp":1742384520000,"open":8145.447,"high":8146.509,"low":8145.404,"close":8145.404,"volume":0.0007200000109151006},{"timestamp":1742384580000,"open":8145.635,"high":8146.159,"low":8144.12,"close":8144.875,"volume":0.0013050000416114926},{"timestamp":1742384640000,"open":8145.378,"high":8145.637,"low":8144.624,"close":8144.877,"volume":0.0008099999977275729},{"timestamp":1742384700000,"open":8144.624,"high":8144.868,"low":8141.426,"close":8141.658,"volume":0.0015750000020489097},{"timestamp":1742384760000,"open":8141.415,"high":8141.679,"low":8138.448,"close":8139.227,"volume":0.001934999949298799},{"timestamp":1742384820000,"open":8138.977,"high":8139.329,"low":8137.756,"close":8138.741,"volume":0.00107999995816499},{"timestamp":1742384880000,"open":8138.509,"high":8138.509,"low":8136.319,"close":8136.53,"volume":0.0012150000547990203},{"timestamp":1742384940000,"open":8136.567,"high":8136.808,"low":8133.611,"close":8134.617,"volume":0.0009899999713525176},{"timestamp":1742385000000,"open":8134.858,"high":8134.858,"low":8131.44,"close":8131.91,"volume":0.0013500000350177288},{"timestamp":1742385060000,"open":8131.426,"high":8132.24,"low":8130.446,"close":8132.24,"volume":0.0012150000547990203},{"timestamp":1742385120000,"open":8132.469,"high":8132.74,"low":8131.232,"close":8132.222,"volume":0.0011699999449774623},{"timestamp":1742385180000,"open":8132.484,"high":8135.666,"low":8132.443,"close":8135.666,"volume":0.0011699999449774623},{"timestamp":1742385240000,"open":8135.169,"high":8135.396,"low":8133.866,"close":8134.646,"volume":0.0012600000482052565},{"timestamp":1742385300000,"open":8134.119,"high":8135.229,"low":8134.119,"close":8134.863,"volume":0.0007650000043213367},{"timestamp":1742385360000,"open":8135.134,"high":8136.146,"low":8122.943,"close":8126.451,"volume":0.0050849998369812965},{"timestamp":1742385420000,"open":8126.216,"high":8138.371,"low":8124.223,"close":8135.872,"volume":0.0031500000040978193},{"timestamp":1742385480000,"open":8136.622,"high":8138.596,"low":8134.624,"close":8137.879,"volume":0.0017999999690800905},{"timestamp":1742385540000,"open":8138.598,"high":8138.939,"low":8135.802,"close":8137.81,"volume":0.0012150000547990203},{"timestamp":1742385600000,"open":8137.292,"high":8140.997,"low":8137.292,"close":8138.23,"volume":0.0014400000218302011},{"timestamp":1742385660000,"open":8138.256,"high":8138.473,"low":8133.515,"close":8134.271,"volume":0.0008999999845400453},{"timestamp":1742385720000,"open":8134.003,"high":8135.983,"low":8132.537,"close":8135.983,"volume":0.0012150000547990203},{"timestamp":1742385780000,"open":8136.25,"high":8136.25,"low":8131.988,"close":8132.728,"volume":0.0011249999515712261},{"timestamp":1742385840000,"open":8132.216,"high":8132.216,"low":8129.76,"close":8130.754,"volume":0.0013500000350177288},{"timestamp":1742385900000,"open":8130.486,"high":8133.443,"low":8130.486,"close":8133.205,"volume":0.0008999999845400453},{"timestamp":1742385960000,"open":8133.47,"high":8133.946,"low":8132.164,"close":8132.673,"volume":0.0010349999647587538},{"timestamp":1742386020000,"open":8131.92,"high":8131.92,"low":8127.466,"close":8127.466,"volume":0.0011249999515712261},{"timestamp":1742386080000,"open":8126.683,"high":8129.422,"low":8126.183,"close":8129.422,"volume":0.0007650000043213367},{"timestamp":1742386140000,"open":8129.16,"high":8130.401,"low":8129.16,"close":8129.489,"volume":0.0009899999713525176},{"timestamp":1742386200000,"open":8130.132,"high":8132.127,"low":8128.84,"close":8128.84,"volume":0.0012150000547990203},{"timestamp":1742386260000,"open":8129.352,"high":8129.699,"low":8128.096,"close":8129.352,"volume":0.0008999999845400453},{"timestamp":1742386320000,"open":8129.449,"high":8129.449,"low":8125.872,"close":8127.385,"volume":0.0012150000547990203},{"timestamp":1742386380000,"open":8127.885,"high":8128.613,"low":8127.143,"close":8128.14,"volume":0.00107999995816499},{"timestamp":1742386440000,"open":8127.887,"high":8128.391,"low":8127.132,"close":8128.169,"volume":0.0011249999515712261},{"timestamp":1742386500000,"open":8127.901,"high":8130.633,"low":8127.653,"close":8130.369,"volume":0.00107999995816499},{"timestamp":1742386560000,"open":8129.33,"high":8132.743,"low":8129.33,"close":8132.743,"volume":0.00107999995816499},{"timestamp":1742386620000,"open":8132.508,"high":8132.741,"low":8131.213,"close":8131.829,"volume":0.0012600000482052565},{"timestamp":1742386680000,"open":8131.978,"high":8131.978,"low":8127.017,"close":8127.274,"volume":0.0010349999647587538},{"timestamp":1742386740000,"open":8127.021,"high":8127.369,"low":8125.026,"close":8125.026,"volume":0.0009899999713525176},{"timestamp":1742386800000,"open":8124.809,"high":8125.804,"low":8123.039,"close":8125.8,"volume":0.0015750000020489097},{"timestamp":1742386860000,"open":8125.532,"high":8127.028,"low":8125.282,"close":8126.778,"volume":0.0008999999845400453},{"timestamp":1742386920000,"open":8127.016,"high":8128.283,"low":8126.759,"close":8128.029,"volume":0.0008999999845400453},{"timestamp":1742386980000,"open":8127.764,"high":8128.339,"low":8127.713,"close":8127.713,"volume":0.0008999999845400453},{"timestamp":1742387040000,"open":8127.466,"high":8129.201,"low":8127.466,"close":8128.299,"volume":0.0008549999911338091},{"timestamp":1742387100000,"open":8128.692,"high":8129.409,"low":8127.928,"close":8129.146,"volume":0.0009899999713525176},{"timestamp":1742387160000,"open":8128.411,"high":8132.373,"low":8127.917,"close":8129.656,"volume":0.0018449999624863267},{"timestamp":1742387220000,"open":8129.891,"high":8130.149,"low":8129.363,"close":8129.625,"volume":0.0009449999779462814},{"timestamp":1742387280000,"open":8129.363,"high":8129.363,"low":8127.401,"close":8127.401,"volume":0.0011699999449774623},{"timestamp":1742387340000,"open":8127.633,"high":8131.09,"low":8127.633,"close":8130.584,"volume":0.00107999995816499},{"timestamp":1742387400000,"open":8131.099,"high":8131.58,"low":8130.285,"close":8131.037,"volume":0.0011699999449774623},{"timestamp":1742387460000,"open":8130.629,"high":8132.978,"low":8130.629,"close":8132.212,"volume":0.0011699999449774623},{"timestamp":1742387520000,"open":8132.474,"high":8132.549,"low":8130.957,"close":8130.957,"volume":0.0010349999647587538},{"timestamp":1742387580000,"open":8130.68,"high":8135.12,"low":8130.433,"close":8135.12,"volume":0.0017549999756738544},{"timestamp":1742387640000,"open":8134.897,"high":8136.369,"low":8134.644,"close":8134.84,"volume":0.001395000028423965},{"timestamp":1742387700000,"open":8135.322,"high":8135.81,"low":8133.593,"close":8134.06,"volume":0.0011249999515712261},{"timestamp":1742387760000,"open":8133.323,"high":8133.939,"low":8130.882,"close":8131.385,"volume":0.0012600000482052565},{"timestamp":1742387820000,"open":8130.909,"high":8131.173,"low":8129.419,"close":8130.886,"volume":0.0012600000482052565},{"timestamp":1742387880000,"open":8131.148,"high":8133.406,"low":8130.589,"close":8130.589,"volume":0.0017549999756738544},{"timestamp":1742387940000,"open":8130.351,"high":8131.823,"low":8129.83,"close":8130.834,"volume":0.0010349999647587538},{"timestamp":1742388000000,"open":8131.099,"high":8131.319,"low":8130.078,"close":8130.793,"volume":0.0008999999845400453},{"timestamp":1742388060000,"open":8131.052,"high":8133.963,"low":8130.329,"close":8133.963,"volume":0.0010349999647587538},{"timestamp":1742388120000,"open":8134.216,"high":8136.029,"low":8134.215,"close":8135.17,"volume":0.0017549999756738544},{"timestamp":1742388180000,"open":8135.39,"high":8136.896,"low":8134.759,"close":8136.6,"volume":0.0008999999845400453},{"timestamp":1742388240000,"open":8136.219,"high":8138.659,"low":8136.095,"close":8138.659,"volume":0.0014850000152364373},{"timestamp":1742388300000,"open":8138.542,"high":8141.783,"low":8138.292,"close":8141.763,"volume":0.0008999999845400453},{"timestamp":1742388360000,"open":8141.507,"high":8142.712,"low":8141,"close":8142.442,"volume":0.0009449999779462814},{"timestamp":1742388420000,"open":8142.695,"high":8143.903,"low":8142.463,"close":8143.436,"volume":0.0013050000416114926},{"timestamp":1742388480000,"open":8142.909,"high":8144.17,"low":8141.675,"close":8141.949,"volume":0.0008549999911338091},{"timestamp":1742388540000,"open":8141.687,"high":8142.194,"low":8140.94,"close":8140.94,"volume":0.0008099999977275729},{"timestamp":1742388600000,"open":8140.696,"high":8143.699,"low":8140.206,"close":8143.428,"volume":0.0014400000218302011},{"timestamp":1742388660000,"open":8143.418,"high":8143.918,"low":8142.63,"close":8142.907,"volume":0.0011249999515712261},{"timestamp":1742388720000,"open":8142.645,"high":8145.12,"low":8142.645,"close":8145.12,"volume":0.0008549999911338091},{"timestamp":1742388780000,"open":8145.358,"high":8145.358,"low":8143.601,"close":8144.939,"volume":0.0005849999724887311},{"timestamp":1742388840000,"open":8145.189,"high":8145.597,"low":8143.825,"close":8144.06,"volume":0.0005849999724887311},{"timestamp":1742388900000,"open":8144.322,"high":8144.337,"low":8141.33,"close":8142.12,"volume":0.0011249999515712261},{"timestamp":1742388960000,"open":8142.34,"high":8142.34,"low":8137.639,"close":8141.372,"volume":0.0017549999756738544},{"timestamp":1742389020000,"open":8141.12,"high":8141.969,"low":8140.39,"close":8140.875,"volume":0.0009449999779462814},{"timestamp":1742389080000,"open":8141.131,"high":8142.209,"low":8139.86,"close":8141.623,"volume":0.00107999995816499},{"timestamp":1742389140000,"open":8141.852,"high":8143.33,"low":8141.852,"close":8142.104,"volume":0.0012600000482052565},{"timestamp":1742389200000,"open":8142.336,"high":8144.1,"low":8140.853,"close":8140.86,"volume":0.0013050000416114926},{"timestamp":1742389260000,"open":8139.108,"high":8141.111,"low":8139.108,"close":8140.846,"volume":0.0008099999977275729},{"timestamp":1742389320000,"open":8140.853,"high":8141.596,"low":8139.369,"close":8139.369,"volume":0.0008999999845400453},{"timestamp":1742389380000,"open":8138.379,"high":8138.939,"low":8138.379,"close":8138.437,"volume":0.0004949999856762588},{"timestamp":1742389440000,"open":8138.931,"high":8140.406,"low":8136.671,"close":8136.671,"volume":0.0007650000043213367},{"timestamp":1742389500000,"open":8136.909,"high":8139.154,"low":8136.909,"close":8139.154,"volume":0.0008099999977275729},{"timestamp":1742389560000,"open":8139.398,"high":8140.897,"low":8139.379,"close":8140.4,"volume":0.0010349999647587538},{"timestamp":1742389620000,"open":8140.635,"high":8141.859,"low":8140.372,"close":8140.874,"volume":0.0007650000043213367},{"timestamp":1742389680000,"open":8140.612,"high":8144.352,"low":8140.612,"close":8143.081,"volume":0.0012600000482052565},{"timestamp":1742389740000,"open":8142.828,"high":8143.084,"low":8141.615,"close":8142.378,"volume":0.0012600000482052565},{"timestamp":1742389800000,"open":8142.646,"high":8143.166,"low":8141.369,"close":8142.42,"volume":0.0013500000350177288},{"timestamp":1742389860000,"open":8142.269,"high":8143.918,"low":8141.416,"close":8141.466,"volume":0.0011699999449774623},{"timestamp":1742389920000,"open":8140.955,"high":8142.94,"low":8140.458,"close":8141.974,"volume":0.0008549999911338091},{"timestamp":1742389980000,"open":8141.46,"high":8141.46,"low":8137.549,"close":8137.549,"volume":0.0010349999647587538},{"timestamp":1742390040000,"open":8137.329,"high":8137.579,"low":8133.729,"close":8134.639,"volume":0.0013050000416114926},{"timestamp":1742390100000,"open":8135.154,"high":8136.407,"low":8133.919,"close":8134.449,"volume":0.0013500000350177288},{"timestamp":1742390160000,"open":8134.925,"high":8137.179,"low":8134.677,"close":8137.179,"volume":0.0014850000152364373},{"timestamp":1742390220000,"open":8136.917,"high":8137.159,"low":8135.696,"close":8136.169,"volume":0.0015300000086426735},{"timestamp":1742390280000,"open":8136.779,"high":8136.779,"low":8134.714,"close":8135.739,"volume":0.0008099999977275729},{"timestamp":1742390340000,"open":8135.203,"high":8140.174,"low":8135.203,"close":8139.769,"volume":0.0013500000350177288},{"timestamp":1742390400000,"open":8139.177,"high":8142.739,"low":8138.665,"close":8140.619,"volume":0.001395000028423965},{"timestamp":1742390460000,"open":8139.884,"high":8140.65,"low":8139.626,"close":8139.633,"volume":0.0014850000152364373},{"timestamp":1742390520000,"open":8139.167,"high":8140.652,"low":8138.402,"close":8140.652,"volume":0.00107999995816499},{"timestamp":1742390580000,"open":8141.639,"high":8143.853,"low":8141.639,"close":8142.39,"volume":0.0009449999779462814},{"timestamp":1742390640000,"open":8142.622,"high":8143.149,"low":8141.269,"close":8141.269,"volume":0.0008999999845400453},{"timestamp":1742390700000,"open":8140.671,"high":8141.944,"low":8140.203,"close":8141.199,"volume":0.0017099999822676182},{"timestamp":1742390760000,"open":8140.714,"high":8141.217,"low":8140.213,"close":8140.487,"volume":0.0007650000043213367},{"timestamp":1742390820000,"open":8140.722,"high":8142.962,"low":8140.244,"close":8142.709,"volume":0.0013050000416114926},{"timestamp":1742390880000,"open":8142.462,"high":8145.191,"low":8142.319,"close":8143.423,"volume":0.001664999988861382},{"timestamp":1742390940000,"open":8143.694,"high":8143.925,"low":8142.789,"close":8143.539,"volume":0.0008999999845400453},{"timestamp":1742391000000,"open":8144.209,"high":8144.209,"low":8138.22,"close":8138.758,"volume":0.002744999947026372},{"timestamp":1742391060000,"open":8138.253,"high":8138.509,"low":8135.299,"close":8135.306,"volume":0.0020699999295175076},{"timestamp":1742391120000,"open":8134.827,"high":8139.053,"low":8133.822,"close":8137.522,"volume":0.0029700000304728746},{"timestamp":1742391180000,"open":8137.281,"high":8139.77,"low":8136.782,"close":8138.764,"volume":0.0028349999338388443},{"timestamp":1742391240000,"open":8139.109,"high":8139.109,"low":8137.262,"close":8137.289,"volume":0.0018449999624863267},{"timestamp":1742391300000,"open":8137.03,"high":8139.498,"low":8137.03,"close":8138.839,"volume":0.001979999942705035},{"timestamp":1742391360000,"open":8139.22,"high":8139.747,"low":8135.756,"close":8138.005,"volume":0.00279000005684793},{"timestamp":1742391420000,"open":8137.514,"high":8138.251,"low":8135.518,"close":8137.039,"volume":0.0023399998899549246},{"timestamp":1742391480000,"open":8137.262,"high":8138.279,"low":8136,"close":8136.265,"volume":0.00215999991632998},{"timestamp":1742391540000,"open":8136.015,"high":8137.777,"low":8136.015,"close":8136.268,"volume":0.0017549999756738544},{"timestamp":1742391600000,"open":8136.503,"high":8139.258,"low":8135.739,"close":8137.239,"volume":0.0020699999295175076},{"timestamp":1742391660000,"open":8136.73,"high":8137.268,"low":8134.76,"close":8135.275,"volume":0.0023849999997764826},{"timestamp":1742391720000,"open":8135.549,"high":8135.549,"low":8133.27,"close":8134.804,"volume":0.0025649999734014273},{"timestamp":1742391780000,"open":8135.316,"high":8136.038,"low":8133.054,"close":8133.296,"volume":0.002025000052526593},{"timestamp":1742391840000,"open":8133.068,"high":8133.336,"low":8130.358,"close":8130.618,"volume":0.0016199999954551458},{"timestamp":1742391900000,"open":8130.85,"high":8132.38,"low":8127.669,"close":8127.669,"volume":0.0022950000129640102},{"timestamp":1742391960000,"open":8128.145,"high":8131.386,"low":8127.383,"close":8129.37,"volume":0.0032850001007318497},{"timestamp":1742392020000,"open":8129.876,"high":8131.643,"low":8129.372,"close":8130.11,"volume":0.0020699999295175076},{"timestamp":1742392080000,"open":8130.634,"high":8131.386,"low":8129.372,"close":8129.866,"volume":0.001979999942705035},{"timestamp":1742392140000,"open":8130.366,"high":8130.719,"low":8129.362,"close":8130.133,"volume":0.001979999942705035},{"timestamp":1742392200000,"open":8129.88,"high":8130.374,"low":8128.122,"close":8128.134,"volume":0.002025000052526593},{"timestamp":1742392260000,"open":8128.365,"high":8128.365,"low":8126.168,"close":8126.923,"volume":0.002025000052526593},{"timestamp":1742392320000,"open":8126.456,"high":8127.289,"low":8124.98,"close":8125.756,"volume":0.0014400000218302011},{"timestamp":1742392380000,"open":8125.488,"high":8127.369,"low":8125.488,"close":8127.369,"volume":0.0011699999449774623},{"timestamp":1742392440000,"open":8127.756,"high":8131.966,"low":8127.533,"close":8131.236,"volume":0.002205000026151538},{"timestamp":1742392500000,"open":8131.474,"high":8131.943,"low":8130.456,"close":8131.695,"volume":0.00215999991632998},{"timestamp":1742392560000,"open":8131.93,"high":8133.681,"low":8131.451,"close":8133.681,"volume":0.001979999942705035},{"timestamp":1742392620000,"open":8133.529,"high":8135.426,"low":8133.446,"close":8135.405,"volume":0.00107999995816499},{"timestamp":1742392680000,"open":8135.655,"high":8135.655,"low":8131.913,"close":8133.918,"volume":0.0017999999690800905},{"timestamp":1742392740000,"open":8134.396,"high":8134.89,"low":8132.429,"close":8132.429,"volume":0.0015300000086426735},{"timestamp":1742392800000,"open":8132.655,"high":8135.229,"low":8132.383,"close":8134.869,"volume":0.0015300000086426735},{"timestamp":1742392860000,"open":8134.637,"high":8136.624,"low":8134.366,"close":8135.386,"volume":0.001395000028423965},{"timestamp":1742392920000,"open":8135.115,"high":8135.638,"low":8133.672,"close":8133.672,"volume":0.001979999942705035},{"timestamp":1742392980000,"open":8133.437,"high":8134.219,"low":8131.986,"close":8132.001,"volume":0.0021150000393390656},{"timestamp":1742393040000,"open":8132.233,"high":8135.989,"low":8131.743,"close":8134.526,"volume":0.0016199999954551458},{"timestamp":1742393100000,"open":8134.752,"high":8138.046,"low":8133.528,"close":8137.284,"volume":0.0020699999295175076},{"timestamp":1742393160000,"open":8137.54,"high":8137.559,"low":8136.269,"close":8136.799,"volume":0.0015300000086426735},{"timestamp":1742393220000,"open":8136.546,"high":8138.33,"low":8136.546,"close":8137.093,"volume":0.0015750000020489097},{"timestamp":1742393280000,"open":8137.082,"high":8139.855,"low":8135.614,"close":8139.357,"volume":0.002025000052526593},{"timestamp":1742393340000,"open":8139.598,"high":8143.319,"low":8139.598,"close":8143.068,"volume":0.001395000028423965},{"timestamp":1742393400000,"open":8142.559,"high":8143.339,"low":8141.05,"close":8142.565,"volume":0.0015750000020489097},{"timestamp":1742393460000,"open":8143.059,"high":8143.059,"low":8141.075,"close":8141.617,"volume":0.002025000052526593},{"timestamp":1742393520000,"open":8141.114,"high":8141.65,"low":8138.17,"close":8141.174,"volume":0.0022950000129640102},{"timestamp":1742393580000,"open":8140.918,"high":8142.668,"low":8140.682,"close":8140.682,"volume":0.001664999988861382},{"timestamp":1742393640000,"open":8140.941,"high":8141.191,"low":8137.51,"close":8139.267,"volume":0.0018899999558925629},{"timestamp":1742393700000,"open":8139.767,"high":8140.242,"low":8137.033,"close":8139.129,"volume":0.0013500000350177288},{"timestamp":1742393760000,"open":8138.787,"high":8138.787,"low":8136.3,"close":8137.303,"volume":0.0013050000416114926},{"timestamp":1742393820000,"open":8137.313,"high":8137.84,"low":8134.633,"close":8135.653,"volume":0.0016199999954551458},{"timestamp":1742393880000,"open":8135.894,"high":8136.646,"low":8135.147,"close":8135.887,"volume":0.0013500000350177288},{"timestamp":1742393940000,"open":8135.373,"high":8139.846,"low":8135.373,"close":8139.679,"volume":0.001395000028423965},{"timestamp":1742394000000,"open":8139.316,"high":8139.831,"low":8137.563,"close":8137.919,"volume":0.0017099999822676182},{"timestamp":1742394060000,"open":8137.811,"high":8138.57,"low":8135.583,"close":8138.389,"volume":0.0012150000547990203},{"timestamp":1742394120000,"open":8138.278,"high":8141.503,"low":8137.503,"close":8140.953,"volume":0.0013050000416114926},{"timestamp":1742394180000,"open":8141.458,"high":8141.702,"low":8140.17,"close":8141.165,"volume":0.0013050000416114926},{"timestamp":1742394240000,"open":8141.4,"high":8141.664,"low":8140.64,"close":8141.128,"volume":0.0013500000350177288},{"timestamp":1742394300000,"open":8141.643,"high":8142.357,"low":8139.613,"close":8140.699,"volume":0.0017549999756738544},{"timestamp":1742394360000,"open":8140.366,"high":8142.849,"low":8139.199,"close":8140.604,"volume":0.0014850000152364373},{"timestamp":1742394420000,"open":8139.113,"high":8140.57,"low":8137.094,"close":8138.341,"volume":0.001934999949298799},{"timestamp":1742394480000,"open":8138.606,"high":8139.577,"low":8136.819,"close":8138.065,"volume":0.0020699999295175076},{"timestamp":1742394540000,"open":8138.559,"high":8139.292,"low":8136.546,"close":8137.79,"volume":0.0023849999997764826},{"timestamp":1742394600000,"open":8138.275,"high":8144.191,"low":8138.275,"close":8143.919,"volume":0.0027000000700354576},{"timestamp":1742394660000,"open":8143.693,"high":8144.67,"low":8142.91,"close":8144.405,"volume":0.0011249999515712261},{"timestamp":1742394720000,"open":8143.899,"high":8148.347,"low":8143.899,"close":8148.339,"volume":0.001395000028423965},{"timestamp":1742394780000,"open":8148.314,"high":8149.299,"low":8147.28,"close":8147.779,"volume":0.0012150000547990203},{"timestamp":1742394840000,"open":8148.047,"high":8148.379,"low":8145.28,"close":8146.53,"volume":0.0014850000152364373},{"timestamp":1742394900000,"open":8146.81,"high":8149.3,"low":8146.316,"close":8147.804,"volume":0.0015300000086426735},{"timestamp":1742394960000,"open":8147.319,"high":8151.033,"low":8147.289,"close":8150.245,"volume":0.0013500000350177288},{"timestamp":1742395020000,"open":8149.996,"high":8150.739,"low":8149.24,"close":8150.739,"volume":0.0014400000218302011},{"timestamp":1742395080000,"open":8150.486,"high":8152.737,"low":8150.266,"close":8150.266,"volume":0.0011699999449774623},{"timestamp":1742395140000,"open":8150.739,"high":8151.234,"low":8149.494,"close":8151.234,"volume":0.00107999995816499},{"timestamp":1742395200000,"open":8151.46,"high":8152.723,"low":8151.46,"close":8152.279,"volume":0.0012600000482052565},{"timestamp":1742395260000,"open":8151.932,"high":8153.191,"low":8150.216,"close":8150.216,"volume":0.0009899999713525176},{"timestamp":1742395320000,"open":8151.18,"high":8151.702,"low":8148.962,"close":8151.487,"volume":0.002205000026151538},{"timestamp":1742395380000,"open":8151.749,"high":8152.239,"low":8149.737,"close":8151.7,"volume":0.0014400000218302011},{"timestamp":1742395440000,"open":8151.977,"high":8152.946,"low":8149.2,"close":8149.976,"volume":0.0015750000020489097},{"timestamp":1742395500000,"open":8150.199,"high":8151.433,"low":8149.549,"close":8150.429,"volume":0.0013500000350177288},{"timestamp":1742395560000,"open":8150.679,"high":8150.679,"low":8148.199,"close":8150.204,"volume":0.0014400000218302011},{"timestamp":1742395620000,"open":8150.701,"high":8153.269,"low":8150.43,"close":8152.383,"volume":0.0011249999515712261},{"timestamp":1742395680000,"open":8151.91,"high":8153.866,"low":8151.633,"close":8151.91,"volume":0.0012150000547990203},{"timestamp":1742395740000,"open":8151.648,"high":8154.877,"low":8151.648,"close":8152.38,"volume":0.0013050000416114926},{"timestamp":1742395800000,"open":8152.669,"high":8154.393,"low":8152.669,"close":8154.122,"volume":0.0014850000152364373},{"timestamp":1742395860000,"open":8154.628,"high":8155.626,"low":8154.122,"close":8155.583,"volume":0.0015300000086426735},{"timestamp":1742395920000,"open":8155.576,"high":8157.588,"low":8154.333,"close":8157.588,"volume":0.0014850000152364373},{"timestamp":1742395980000,"open":8157.826,"high":8158.919,"low":8156.553,"close":8156.553,"volume":0.0018449999624863267},{"timestamp":1742396040000,"open":8156.336,"high":8158.555,"low":8156.056,"close":8157.301,"volume":0.001979999942705035},{"timestamp":1742396100000,"open":8157.533,"high":8157.558,"low":8155.829,"close":8157.067,"volume":0.0013500000350177288},{"timestamp":1742396160000,"open":8156.543,"high":8159.289,"low":8156.409,"close":8159.02,"volume":0.0011249999515712261},{"timestamp":1742396220000,"open":8158.768,"high":8159.748,"low":8158.268,"close":8159.266,"volume":0.0013050000416114926},{"timestamp":1742396280000,"open":8159.001,"high":8159.589,"low":8158.248,"close":8158.507,"volume":0.0017099999822676182},{"timestamp":1742396340000,"open":8157.766,"high":8158.523,"low":8155.513,"close":8156.549,"volume":0.0017999999690800905},{"timestamp":1742396400000,"open":8157.04,"high":8160.721,"low":8157.016,"close":8160.193,"volume":0.0018449999624863267},{"timestamp":1742396460000,"open":8159.959,"high":8161.569,"low":8158.24,"close":8161.569,"volume":0.0017099999822676182},{"timestamp":1742396520000,"open":8161.706,"high":8163.459,"low":8161.452,"close":8162.937,"volume":0.0013500000350177288},{"timestamp":1742396580000,"open":8163.169,"high":8163.169,"low":8160.202,"close":8161.723,"volume":0.0011249999515712261},{"timestamp":1742396640000,"open":8161.967,"high":8161.967,"low":8158.758,"close":8158.758,"volume":0.0017099999822676182},{"timestamp":1742396700000,"open":8158.369,"high":8159.534,"low":8157.263,"close":8158.519,"volume":0.0016199999954551458},{"timestamp":1742396760000,"open":8158.266,"high":8162.507,"low":8158.266,"close":8162.476,"volume":0.0011699999449774623},{"timestamp":1742396820000,"open":8162.226,"high":8164.97,"low":8162.226,"close":8164.464,"volume":0.0016199999954551458},{"timestamp":1742396880000,"open":8164.943,"high":8165.493,"low":8163.465,"close":8164.974,"volume":0.001395000028423965},{"timestamp":1742396940000,"open":8164.733,"high":8167.483,"low":8164.459,"close":8166.959,"volume":0.0016199999954551458},{"timestamp":1742397000000,"open":8166.819,"high":8168.463,"low":8166.239,"close":8168.463,"volume":0.0009449999779462814},{"timestamp":1742397060000,"open":8167.939,"high":8170.685,"low":8167.939,"close":8169.47,"volume":0.0015750000020489097},{"timestamp":1742397120000,"open":8169.958,"high":8169.973,"low":8166.482,"close":8168.982,"volume":0.0010349999647587538},{"timestamp":1742397180000,"open":8169.488,"high":8171.743,"low":8169.488,"close":8171.234,"volume":0.0014400000218302011},{"timestamp":1742397240000,"open":8170.96,"high":8171.72,"low":8169.502,"close":8169.993,"volume":0.0013050000416114926},{"timestamp":1742397300000,"open":8170.508,"high":8171.609,"low":8169.505,"close":8170.758,"volume":0.0013050000416114926},{"timestamp":1742397360000,"open":8170.52,"high":8170.619,"low":8169.021,"close":8169.539,"volume":0.001395000028423965},{"timestamp":1742397420000,"open":8169.033,"high":8170.32,"low":8168.3,"close":8170.046,"volume":0.0008549999911338091},{"timestamp":1742397480000,"open":8169.826,"high":8169.826,"low":8167.074,"close":8168.589,"volume":0.0015300000086426735},{"timestamp":1742397540000,"open":8168.576,"high":8168.576,"low":8166.573,"close":8167.326,"volume":0.0011699999449774623},{"timestamp":1742397600000,"open":8167.055,"high":8169.063,"low":8166.293,"close":8168.061,"volume":0.001395000028423965},{"timestamp":1742397660000,"open":8168.56,"high":8169.536,"low":8168.042,"close":8169.006,"volume":0.0012600000482052565},{"timestamp":1742397720000,"open":8168.99,"high":8169.243,"low":8166.024,"close":8166.521,"volume":0.0012600000482052565},{"timestamp":1742397780000,"open":8166.262,"high":8167.99,"low":8166.262,"close":8167.953,"volume":0.0008999999845400453},{"timestamp":1742397840000,"open":8168.468,"high":8168.486,"low":8167.471,"close":8167.486,"volume":0.00107999995816499},{"timestamp":1742397900000,"open":8167.733,"high":8169.194,"low":8166.703,"close":8168.956,"volume":0.0009449999779462814},{"timestamp":1742397960000,"open":8169.188,"high":8171.402,"low":8169.188,"close":8169.423,"volume":0.0008549999911338091},{"timestamp":1742398020000,"open":8169.165,"high":8169.673,"low":8167.941,"close":8168.435,"volume":0.0014850000152364373},{"timestamp":1742398080000,"open":8168.17,"high":8168.779,"low":8166.463,"close":8167.049,"volume":0.0010349999647587538},{"timestamp":1742398140000,"open":8166.448,"high":8168.439,"low":8166.448,"close":8167.156,"volume":0.0012150000547990203},{"timestamp":1742398200000,"open":8166.921,"high":8167.933,"low":8165.446,"close":8165.925,"volume":0.0014400000218302011},{"timestamp":1742398260000,"open":8165.44,"high":8167.169,"low":8165.422,"close":8166.954,"volume":0.0017549999756738544},{"timestamp":1742398320000,"open":8167.445,"high":8167.93,"low":8166.473,"close":8166.473,"volume":0.0013050000416114926},{"timestamp":1742398380000,"open":8166.702,"high":8167.967,"low":8165.973,"close":8167.933,"volume":0.00107999995816499},{"timestamp":1742398440000,"open":8167.436,"high":8167.436,"low":8165.942,"close":8166.454,"volume":0.0007200000109151006},{"timestamp":1742398500000,"open":8166.954,"high":8167.203,"low":8165.932,"close":8165.932,"volume":0.0008099999977275729},{"timestamp":1742398560000,"open":8166.289,"high":8166.456,"low":8165.198,"close":8165.936,"volume":0.00107999995816499},{"timestamp":1742398620000,"open":8166.299,"high":8167.449,"low":8165.932,"close":8166.913,"volume":0.0009449999779462814},{"timestamp":1742398680000,"open":8167.153,"high":8173.373,"low":8166.183,"close":8173.373,"volume":0.0022499999031424522},{"timestamp":1742398740000,"open":8173.59,"high":8173.854,"low":8171.604,"close":8172.366,"volume":0.001934999949298799},{"timestamp":1742398800000,"open":8171.833,"high":8173.846,"low":8171.084,"close":8171.843,"volume":0.0018899999558925629},{"timestamp":1742398860000,"open":8171.584,"high":8172.589,"low":8170.086,"close":8171.071,"volume":0.0012150000547990203},{"timestamp":1742398920000,"open":8170.824,"high":8174.527,"low":8170.55,"close":8173.743,"volume":0.0015750000020489097},{"timestamp":1742398980000,"open":8174.523,"high":8175.257,"low":8171.779,"close":8173.233,"volume":0.0010349999647587538},{"timestamp":1742399040000,"open":8173.492,"high":8174.233,"low":8172.736,"close":8173.255,"volume":0.0011699999449774623},{"timestamp":1742399100000,"open":8174.264,"high":8178.26,"low":8173.239,"close":8177.729,"volume":0.0017099999822676182},{"timestamp":1742399160000,"open":8178.231,"high":8178.737,"low":8174.243,"close":8175.23,"volume":0.0015300000086426735},{"timestamp":1742399220000,"open":8175.492,"high":8176.089,"low":8174.599,"close":8175.725,"volume":0.0009899999713525176},{"timestamp":1742399280000,"open":8175.473,"high":8176.733,"low":8175.211,"close":8175.218,"volume":0.00107999995816499},{"timestamp":1742399340000,"open":8174.7,"high":8178.539,"low":8174.7,"close":8178.191,"volume":0.0009899999713525176},{"timestamp":1742399400000,"open":8178.687,"high":8179.68,"low":8177.675,"close":8177.675,"volume":0.0012600000482052565},{"timestamp":1742399460000,"open":8177.928,"high":8178.178,"low":8176.947,"close":8177.703,"volume":0.0012150000547990203},{"timestamp":1742399520000,"open":8177.944,"high":8180.749,"low":8177.944,"close":8180.749,"volume":0.001664999988861382},{"timestamp":1742399580000,"open":8180.626,"high":8180.647,"low":8179.133,"close":8179.645,"volume":0.0016199999954551458},{"timestamp":1742399640000,"open":8180.166,"high":8181.394,"low":8179.38,"close":8179.913,"volume":0.0014850000152364373},{"timestamp":1742399700000,"open":8179.633,"high":8181.66,"low":8179.14,"close":8181.66,"volume":0.0011249999515712261},{"timestamp":1742399760000,"open":8180.645,"high":8182.666,"low":8178.693,"close":8180.193,"volume":0.0013050000416114926},{"timestamp":1742399820000,"open":8179.946,"high":8180.279,"low":8178.932,"close":8180.279,"volume":0.0012150000547990203},{"timestamp":1742399880000,"open":8179.672,"high":8180.703,"low":8179.213,"close":8179.933,"volume":0.00107999995816499},{"timestamp":1742399940000,"open":8179.695,"high":8180.219,"low":8178.689,"close":8179.205,"volume":0.0012600000482052565},{"timestamp":1742400000000,"open":8179.443,"high":8179.473,"low":8175.226,"close":8175.759,"volume":0.0018449999624863267},{"timestamp":1742400060000,"open":8175.241,"high":8176.339,"low":8174.005,"close":8175.769,"volume":0.001664999988861382},{"timestamp":1742400120000,"open":8176.498,"high":8177.799,"low":8175.987,"close":8177.21,"volume":0.0008549999911338091},{"timestamp":1742400180000,"open":8176.948,"high":8177.191,"low":8175.698,"close":8175.698,"volume":0.00040499999886378646},{"timestamp":1742400240000,"open":8175.448,"high":8178.182,"low":8175.289,"close":8175.683,"volume":0.0015300000086426735},{"timestamp":1742400300000,"open":8175.963,"high":8178.197,"low":8175.189,"close":8177.946,"volume":0.0011699999449774623},{"timestamp":1742400360000,"open":8177.699,"high":8178.927,"low":8177.386,"close":8177.66,"volume":0.0013500000350177288},{"timestamp":1742400420000,"open":8178.13,"high":8181.133,"low":8177.653,"close":8179.836,"volume":0.0017999999690800905},{"timestamp":1742400480000,"open":8179.601,"high":8179.859,"low":8177.386,"close":8178.609,"volume":0.0015300000086426735},{"timestamp":1742400540000,"open":8178.377,"high":8178.634,"low":8176.407,"close":8176.679,"volume":0.00107999995816499},{"timestamp":1742400600000,"open":8177.173,"high":8177.173,"low":8175.175,"close":8175.681,"volume":0.0021150000393390656},{"timestamp":1742400660000,"open":8175.916,"high":8176.431,"low":8173.729,"close":8174.22,"volume":0.001395000028423965},{"timestamp":1742400720000,"open":8174.723,"high":8175.016,"low":8172.994,"close":8173.28,"volume":0.001664999988861382},{"timestamp":1742400780000,"open":8173.021,"high":8173.021,"low":8170.321,"close":8171.419,"volume":0.0020699999295175076},{"timestamp":1742400840000,"open":8171.066,"high":8172.344,"low":8169.959,"close":8171.367,"volume":0.0013500000350177288},{"timestamp":1742400900000,"open":8171.108,"high":8172.37,"low":8169.877,"close":8172.37,"volume":0.001664999988861382},{"timestamp":1742400960000,"open":8172.845,"high":8173.837,"low":8171.105,"close":8173.56,"volume":0.0014400000218302011},{"timestamp":1742401020000,"open":8173.337,"high":8174.409,"low":8172.563,"close":8174.07,"volume":0.0009449999779462814},{"timestamp":1742401080000,"open":8173.555,"high":8173.814,"low":8172.079,"close":8173.798,"volume":0.00107999995816499},{"timestamp":1742401140000,"open":8173.566,"high":8174.8,"low":8172.809,"close":8173.807,"volume":0.0009899999713525176},{"timestamp":1742401200000,"open":8172.801,"high":8173.409,"low":8172.571,"close":8173.31,"volume":0.0010349999647587538},{"timestamp":1742401260000,"open":8173.042,"high":8173.556,"low":8172.282,"close":8172.769,"volume":0.0015300000086426735},{"timestamp":1742401320000,"open":8173.287,"high":8175.109,"low":8172.522,"close":8174.986,"volume":0.0009899999713525176},{"timestamp":1742401380000,"open":8175.266,"high":8175.589,"low":8174.243,"close":8174.713,"volume":0.0007650000043213367},{"timestamp":1742401440000,"open":8175.243,"high":8175.243,"low":8172.229,"close":8174.329,"volume":0.0014850000152364373},{"timestamp":1742401500000,"open":8173.987,"high":8175.717,"low":8173.694,"close":8174.176,"volume":0.001395000028423965},{"timestamp":1742401560000,"open":8174.45,"high":8176.895,"low":8173.929,"close":8176.739,"volume":0.0011249999515712261},{"timestamp":1742401620000,"open":8176.882,"high":8178.13,"low":8176.611,"close":8177.595,"volume":0.0015750000020489097},{"timestamp":1742401680000,"open":8178.107,"high":8178.791,"low":8176.563,"close":8178.791,"volume":0.0013500000350177288},{"timestamp":1742401740000,"open":8179.276,"high":8181.97,"low":8178.79,"close":8180.94,"volume":0.0020699999295175076},{"timestamp":1742401800000,"open":8180.426,"high":8180.94,"low":8174.96,"close":8174.969,"volume":0.0014799999771639705},{"timestamp":1742401860000,"open":8175.299,"high":8176.933,"low":8171.696,"close":8171.696,"volume":0.0015750000020489097},{"timestamp":1742401920000,"open":8172.446,"high":8174.713,"low":8171.205,"close":8173.93,"volume":0.0008750000270083547},{"timestamp":1742401980000,"open":8174.299,"high":8174.719,"low":8170.967,"close":8173.476,"volume":0.0014700000174343586},{"timestamp":1742402040000,"open":8174.201,"high":8178.42,"low":8172.47,"close":8177.698,"volume":0.002899999963119626},{"timestamp":1742402100000,"open":8177.959,"high":8180.697,"low":8176.942,"close":8178.453,"volume":0.002099999925121665},{"timestamp":1742402160000,"open":8178.682,"high":8178.92,"low":8177.713,"close":8178.429,"volume":0.0005949999904260039},{"timestamp":1742402220000,"open":8178.213,"high":8178.456,"low":8177.192,"close":8177.463,"volume":0.0009800000116229057},{"timestamp":1742402280000,"open":8176.957,"high":8177.439,"low":8175.799,"close":8177.439,"volume":0.0006300000241026282},{"timestamp":1742402340000,"open":8177.963,"high":8178.926,"low":8177.189,"close":8177.799,"volume":0.0005949999904260039},{"timestamp":1742402400000,"open":8177.198,"high":8177.198,"low":8171.319,"close":8171.319,"volume":0.00101500004529953},{"timestamp":1742402460000,"open":8171.693,"high":8172.473,"low":8170.739,"close":8172.473,"volume":0.0006300000241026282},{"timestamp":1742402520000,"open":8173.211,"high":8173.211,"low":8171.2,"close":8172.706,"volume":0.0004199999966658652},{"timestamp":1742402580000,"open":8172.474,"high":8173.211,"low":8170.2,"close":8170.2,"volume":0.0006300000241026282},{"timestamp":1742402640000,"open":8170.069,"high":8171.709,"low":8168.956,"close":8171.709,"volume":0.0010499999625608325},{"timestamp":1742402700000,"open":8172.23,"high":8172.486,"low":8170.206,"close":8170.569,"volume":0.0010849999962374568},{"timestamp":1742402760000,"open":8170.2,"high":8171.709,"low":8169.462,"close":8170.956,"volume":0.000699999975040555},{"timestamp":1742402820000,"open":8171.227,"high":8172.224,"low":8170.233,"close":8170.233,"volume":0.0007350000087171793},{"timestamp":1742402880000,"open":8169.959,"high":8170.459,"low":8169.724,"close":8169.99,"volume":0.000699999975040555},{"timestamp":1742402940000,"open":8170.222,"high":8170.236,"low":8168.975,"close":8169.21,"volume":0.000455000001238659},{"timestamp":1742403000000,"open":8169.968,"high":8170.468,"low":8168.472,"close":8169.329,"volume":0.0006649999995715916},{"timestamp":1742403060000,"open":8168.978,"high":8169.249,"low":8166.229,"close":8166.976,"volume":0.000455000001238659},{"timestamp":1742403120000,"open":8166.738,"high":8168.329,"low":8165.991,"close":8167.984,"volume":0.00038499999209307134},{"timestamp":1742403180000,"open":8168.243,"high":8170.216,"low":8168.222,"close":8170.216,"volume":0.000699999975040555},{"timestamp":1742403240000,"open":8169.993,"high":8170.746,"low":8169.472,"close":8170.746,"volume":0.00038499999209307134},{"timestamp":1742403300000,"open":8170.213,"high":8170.743,"low":8168.725,"close":8168.725,"volume":0.000455000001238659},{"timestamp":1742403360000,"open":8169.716,"high":8170.216,"low":8168.579,"close":8168.579,"volume":0.0004199999966658652},{"timestamp":1742403420000,"open":8167.969,"high":8167.969,"low":8164.263,"close":8164.263,"volume":0.0004199999966658652},{"timestamp":1742403480000,"open":8164.599,"high":8167.726,"low":8164.266,"close":8167.726,"volume":0.0004199999966658652},{"timestamp":1742403540000,"open":8167.503,"high":8169.74,"low":8167.238,"close":8169.249,"volume":0.000699999975040555},{"timestamp":1742403600000,"open":8168.493,"high":8170.46,"low":8168.003,"close":8170.21,"volume":0.0004199999966658652},{"timestamp":1742403660000,"open":8169.71,"high":8169.71,"low":8168.46,"close":8168.469,"volume":0.00038499999209307134},{"timestamp":1742403720000,"open":8168.5,"high":8168.5,"low":8164.257,"close":8164.599,"volume":0.0004900000058114529},{"timestamp":1742403780000,"open":8164.349,"high":8165.099,"low":8163.48,"close":8165.001,"volume":0.0007350000087171793},{"timestamp":1742403840000,"open":8165.491,"high":8165.491,"low":8164.733,"close":8165.263,"volume":0.0003150000120513141},{"timestamp":1742403900000,"open":8165.489,"high":8167.226,"low":8165.489,"close":8165.979,"volume":0.0004900000058114529},{"timestamp":1742403960000,"open":8165.248,"high":8168.003,"low":8164.733,"close":8168.003,"volume":0.0006300000241026282},{"timestamp":1742404020000,"open":8168.244,"high":8168.244,"low":8167.25,"close":8167.494,"volume":0.0003499999875202775},{"timestamp":1742404080000,"open":8167.247,"high":8167.247,"low":8164.73,"close":8164.73,"volume":0.000699999975040555},{"timestamp":1742404140000,"open":8164.504,"high":8165.263,"low":8164.007,"close":8164.742,"volume":0.0005249999812804163},{"timestamp":1742404200000,"open":8164.099,"high":8164.099,"low":8164.099,"close":8164.099,"volume":0.000035000000934815034},{"timestamp":1742404260000,"open":8163.748,"high":8163.748,"low":8160.761,"close":8161.758,"volume":0.0005949999904260039},{"timestamp":1742404320000,"open":8162.026,"high":8162.026,"low":8159.5,"close":8159.5,"volume":0.0004900000058114529},{"timestamp":1742404380000,"open":8159.758,"high":8161.243,"low":8159.758,"close":8160.779,"volume":0.000455000001238659},{"timestamp":1742404440000,"open":8160.036,"high":8161.27,"low":8159.515,"close":8160.999,"volume":0.0003499999875202775},{"timestamp":1742404500000,"open":8161.273,"high":8161.273,"low":8160.264,"close":8161.008,"volume":0.000455000001238659},{"timestamp":1742404560000,"open":8160.755,"high":8160.755,"low":8158.503,"close":8159.25,"volume":0.000455000001238659},{"timestamp":1742404620000,"open":8158.783,"high":8160.533,"low":8158.768,"close":8160.533,"volume":0.00038499999209307134},{"timestamp":1742404680000,"open":8160.024,"high":8160.5,"low":8159.003,"close":8160.012,"volume":0.000805000017862767},{"timestamp":1742404740000,"open":8161.252,"high":8162.008,"low":8160.027,"close":8161.023,"volume":0.000699999975040555},{"timestamp":1742404800000,"open":8160.759,"high":8162.609,"low":8160.759,"close":8162.017,"volume":0.0003499999875202775},{"timestamp":1742404860000,"open":8162.033,"high":8162.515,"low":8160.119,"close":8161.012,"volume":0.0003150000120513141},{"timestamp":1742404920000,"open":8161.283,"high":8162.264,"low":8160.759,"close":8160.786,"volume":0.0005249999812804163},{"timestamp":1742404980000,"open":8159.762,"high":8159.789,"low":8158.537,"close":8159.009,"volume":0.0005600000149570405},{"timestamp":1742405040000,"open":8158.771,"high":8159.268,"low":8158.253,"close":8159.015,"volume":0.000455000001238659},{"timestamp":1742405100000,"open":8158.783,"high":8159.369,"low":8155.787,"close":8155.787,"volume":0.0004199999966658652},{"timestamp":1742405160000,"open":8155.281,"high":8155.769,"low":8153.8,"close":8155.544,"volume":0.00038499999209307134},{"timestamp":1742405220000,"open":8155.796,"high":8160.369,"low":8155.796,"close":8158.766,"volume":0.0005949999904260039},{"timestamp":1742405280000,"open":8159.259,"high":8159.259,"low":8158.025,"close":8158.537,"volume":0.000455000001238659},{"timestamp":1742405340000,"open":8158.29,"high":8160.012,"low":8158.29,"close":8159.016,"volume":0.0005949999904260039},{"timestamp":1742405400000,"open":8159.286,"high":8159.789,"low":8157.04,"close":8157.04,"volume":0.0005600000149570405},{"timestamp":1742405460000,"open":8156.763,"high":8157.793,"low":8155.773,"close":8157.034,"volume":0.0005249999812804163},{"timestamp":1742405520000,"open":8156.769,"high":8157.784,"low":8155.532,"close":8157.04,"volume":0.000805000017862767},{"timestamp":1742405580000,"open":8157.272,"high":8159.799,"low":8157.037,"close":8159.269,"volume":0.0005949999904260039},{"timestamp":1742405640000,"open":8159.129,"high":8160.013,"low":8159.129,"close":8159.763,"volume":0.000455000001238659},{"timestamp":1742405700000,"open":8159.543,"high":8161.762,"low":8159.543,"close":8161.268,"volume":0.0003499999875202775},{"timestamp":1742405760000,"open":8161.509,"high":8164.503,"low":8161.506,"close":8164.259,"volume":0.0006300000241026282},{"timestamp":1742405820000,"open":8164.499,"high":8165.029,"low":8163.027,"close":8164.506,"volume":0.0006649999995715916},{"timestamp":1742405880000,"open":8164.253,"high":8165.289,"low":8164.253,"close":8164.74,"volume":0.00038499999209307134},{"timestamp":1742405940000,"open":8164.527,"high":8165.499,"low":8164.527,"close":8164.996,"volume":0.0002800000074785203},{"timestamp":1742406000000,"open":8164.759,"high":8165.514,"low":8163.768,"close":8164.539,"volume":0.0006300000241026282},{"timestamp":1742406060000,"open":8164.369,"high":8165.283,"low":8164.277,"close":8165.036,"volume":0.00024500000290572643},{"timestamp":1742406120000,"open":8164.524,"high":8165.012,"low":8164.503,"close":8164.53,"volume":0.0002099999983329326},{"timestamp":1742406180000,"open":8164.277,"high":8164.283,"low":8163.009,"close":8163.009,"volume":0.0002800000074785203},{"timestamp":1742406240000,"open":8163.271,"high":8163.271,"low":8160.519,"close":8160.519,"volume":0.00038499999209307134},{"timestamp":1742406300000,"open":8161.275,"high":8161.293,"low":8160.025,"close":8160.293,"volume":0.0004900000058114529},{"timestamp":1742406360000,"open":8160.034,"high":8160.296,"low":8157.532,"close":8157.547,"volume":0.0004900000058114529},{"timestamp":1742406420000,"open":8157.276,"high":8157.3,"low":8155.288,"close":8156.809,"volume":0.0005249999812804163},{"timestamp":1742406480000,"open":8156.291,"high":8157.032,"low":8153.801,"close":8153.801,"volume":0.000699999975040555},{"timestamp":1742406540000,"open":8154.054,"high":8154.054,"low":8152.399,"close":8153.533,"volume":0.0006649999995715916},{"timestamp":1742406600000,"open":8154.033,"high":8156.806,"low":8154.033,"close":8156.785,"volume":0.0005249999812804163},{"timestamp":1742406660000,"open":8156.523,"high":8158.306,"low":8155.316,"close":8158.306,"volume":0.0003499999875202775},{"timestamp":1742406720000,"open":8158.803,"high":8158.803,"low":8156.785,"close":8157.553,"volume":0.0004199999966658652},{"timestamp":1742406780000,"open":8157.776,"high":8158.3,"low":8156.556,"close":8158.3,"volume":0.00038499999209307134},{"timestamp":1742406840000,"open":8158.55,"high":8162.025,"low":8158.55,"close":8162.025,"volume":0.00024500000290572643},{"timestamp":1742406900000,"open":8161.787,"high":8162.79,"low":8161.044,"close":8161.513,"volume":0.0003499999875202775},{"timestamp":1742406960000,"open":8162.879,"high":8162.879,"low":8161.787,"close":8161.787,"volume":0.0002099999983329326},{"timestamp":1742407020000,"open":8161.028,"high":8161.059,"low":8158.288,"close":8158.288,"volume":0.00024500000290572643},{"timestamp":1742407080000,"open":8159.77,"high":8160.035,"low":8159.032,"close":8159.55,"volume":0.0002800000074785203},{"timestamp":1742407140000,"open":8159.032,"high":8160.053,"low":8159.02,"close":8160.023,"volume":0.00038499999209307134},{"timestamp":1742407200000,"open":8166.536,"high":8169.243,"low":8164.522,"close":8168.539,"volume":0.0005949999904260039},{"timestamp":1742407260000,"open":8168.762,"high":8169.243,"low":8166,"close":8167.039,"volume":0.00101500004529953},{"timestamp":1742407320000,"open":8166.277,"high":8167.119,"low":8163.772,"close":8166.78,"volume":0.003220000071451068},{"timestamp":1742407380000,"open":8166.009,"high":8169.024,"low":8165.129,"close":8168.006,"volume":0.0015750000020489097},{"timestamp":1742407440000,"open":8168.271,"high":8169.283,"low":8164.769,"close":8168.53,"volume":0.0019950000569224358},{"timestamp":1742407500000,"open":8168.259,"high":8168.503,"low":8160.273,"close":8160.273,"volume":0.0013299999991431832},{"timestamp":1742407560000,"open":8159.776,"high":8160.773,"low":8156.304,"close":8156.304,"volume":0.0011549999471753836},{"timestamp":1742407620000,"open":8156.795,"high":8162.889,"low":8155.804,"close":8162.556,"volume":0.0012600000482052565},{"timestamp":1742407680000,"open":8162.291,"high":8164.54,"low":8161.791,"close":8163.281,"volume":0.0011899999808520079},{"timestamp":1742407740000,"open":8164.293,"high":8164.763,"low":8162.809,"close":8164.763,"volume":0.0007699999841861427},{"timestamp":1742407800000,"open":8165.546,"high":8169.25,"low":8165.546,"close":8169.25,"volume":0.000910000002477318},{"timestamp":1742407860000,"open":8168.765,"high":8171.993,"low":8168.756,"close":8168.756,"volume":0.0008750000270083547},{"timestamp":1742407920000,"open":8169.03,"high":8170.28,"low":8169.03,"close":8170.25,"volume":0.0005600000149570405},{"timestamp":1742407980000,"open":8170.786,"high":8170.786,"low":8165.531,"close":8165.531,"volume":0.0006300000241026282},{"timestamp":1742408040000,"open":8165.04,"high":8168.268,"low":8165.04,"close":8167.778,"volume":0.0009449999779462814},{"timestamp":1742408100000,"open":8168.025,"high":8169.277,"low":8168.025,"close":8168.503,"volume":0.0004900000058114529},{"timestamp":1742408160000,"open":8168.869,"high":8170.509,"low":8168.263,"close":8169.009,"volume":0.0005249999812804163},{"timestamp":1742408220000,"open":8169.28,"high":8169.28,"low":8165.522,"close":8165.522,"volume":0.0005600000149570405},{"timestamp":1742408280000,"open":8164.889,"high":8165.275,"low":8163.27,"close":8163.785,"volume":0.000699999975040555},{"timestamp":1742408340000,"open":8163.041,"high":8165.032,"low":8162.139,"close":8162.139,"volume":0.0007699999841861427},{"timestamp":1742408400000,"open":8162.559,"high":8162.559,"low":8158.307,"close":8158.307,"volume":0.0005249999812804163},{"timestamp":1742408460000,"open":8157.909,"high":8159.557,"low":8157.573,"close":8158.329,"volume":0.000910000002477318},{"timestamp":1742408520000,"open":8159.054,"high":8162.523,"low":8157.293,"close":8162.523,"volume":0.0011549999471753836},{"timestamp":1742408580000,"open":8162.304,"high":8165.279,"low":8161.283,"close":8165.279,"volume":0.0009800000116229057},{"timestamp":1742408640000,"open":8165.806,"high":8168.046,"low":8164.782,"close":8165.803,"volume":0.0006649999995715916},{"timestamp":1742408700000,"open":8165.544,"high":8167.79,"low":8164.8,"close":8165.309,"volume":0.001120000029914081},{"timestamp":1742408760000,"open":8164.791,"high":8166.291,"low":8162.551,"close":8164.139,"volume":0.0009800000116229057},{"timestamp":1742408820000,"open":8164.544,"high":8166.303,"low":8164.02,"close":8164.05,"volume":0.0006300000241026282},{"timestamp":1742408880000,"open":8164.309,"high":8164.309,"low":8160.057,"close":8160.057,"volume":0.000699999975040555},{"timestamp":1742408940000,"open":8159.317,"high":8159.814,"low":8157.829,"close":8158.29,"volume":0.0006649999995715916},{"timestamp":1742409000000,"open":8159.314,"high":8165.023,"low":8159.314,"close":8164.026,"volume":0.0010499999625608325},{"timestamp":1742409060000,"open":8165.053,"high":8169.787,"low":8165.053,"close":8169.287,"volume":0.0008399999933317304},{"timestamp":1742409120000,"open":8169.01,"high":8171.534,"low":8169.01,"close":8170.519,"volume":0.0010499999625608325},{"timestamp":1742409180000,"open":8170.79,"high":8170.79,"low":8163.551,"close":8163.551,"volume":0.001294999965466559},{"timestamp":1742409240000,"open":8162.536,"high":8165.809,"low":8160.326,"close":8164.304,"volume":0.00139999995008111},{"timestamp":1742409300000,"open":8164.063,"high":8168.516,"low":8164.063,"close":8165.041,"volume":0.0010849999962374568},{"timestamp":1742409360000,"open":8165.535,"high":8168.52,"low":8165.02,"close":8168.026,"volume":0.0008750000270083547},{"timestamp":1742409420000,"open":8167.803,"high":8168.782,"low":8167.023,"close":8168.529,"volume":0.0006649999995715916},{"timestamp":1742409480000,"open":8168.3,"high":8168.55,"low":8162.292,"close":8163.283,"volume":0.0013650000328198075},{"timestamp":1742409540000,"open":8162.292,"high":8165.039,"low":8161.305,"close":8162.316,"volume":0.001505000051110983},{"timestamp":1742409600000,"open":8163.566,"high":8164.307,"low":8158.909,"close":8158.909,"volume":0.0015750000020489097},{"timestamp":1742409660000,"open":8159.061,"high":8164.06,"low":8159.061,"close":8163.807,"volume":0.001294999965466559},{"timestamp":1742409720000,"open":8163.56,"high":8167.038,"low":8161.076,"close":8166.063,"volume":0.0014700000174343586},{"timestamp":1742409780000,"open":8167.035,"high":8169.773,"low":8165.063,"close":8169.773,"volume":0.0012250000145286322},{"timestamp":1742409840000,"open":8168.782,"high":8173.879,"low":8167.788,"close":8173.031,"volume":0.001715000020340085},{"timestamp":1742409900000,"open":8172.275,"high":8173.534,"low":8171.016,"close":8171.049,"volume":0.00139999995008111},{"timestamp":1742409960000,"open":8171.293,"high":8171.293,"low":8166.548,"close":8166.78,"volume":0.0014349999837577343},{"timestamp":1742410020000,"open":8167.033,"high":8167.06,"low":8164.539,"close":8166.042,"volume":0.0011899999808520079},{"timestamp":1742410080000,"open":8165.798,"high":8169.544,"low":8165.798,"close":8166.795,"volume":0.00101500004529953},{"timestamp":1742410140000,"open":8167.054,"high":8168.288,"low":8166.042,"close":8166.042,"volume":0.000910000002477318},{"timestamp":1742410200000,"open":8166.289,"high":8168.047,"low":8166.289,"close":8167.801,"volume":0.0010849999962374568},{"timestamp":1742410260000,"open":8168.05,"high":8168.303,"low":8167.283,"close":8168.05,"volume":0.0007350000087171793},{"timestamp":1742410320000,"open":8168.282,"high":8174.043,"low":8167.899,"close":8173.763,"volume":0.0010849999962374568},{"timestamp":1742410380000,"open":8174.04,"high":8176.283,"low":8174.037,"close":8175.379,"volume":0.0011899999808520079},{"timestamp":1742410440000,"open":8174.784,"high":8175.034,"low":8172.026,"close":8174.037,"volume":0.0008750000270083547},{"timestamp":1742410500000,"open":8174.379,"high":8178.515,"low":8174.275,"close":8178.512,"volume":0.0009449999779462814},{"timestamp":1742410560000,"open":8178.759,"high":8182.267,"low":8178.259,"close":8182.267,"volume":0.0009449999779462814},{"timestamp":1742410620000,"open":8182.014,"high":8185.992,"low":8182.011,"close":8184.51,"volume":0.0008399999933317304},{"timestamp":1742410680000,"open":8184.263,"high":8185.269,"low":8180.743,"close":8181.859,"volume":0.0012250000145286322},{"timestamp":1742410740000,"open":8181.261,"high":8184.014,"low":8181.02,"close":8183.026,"volume":0.0007699999841861427},{"timestamp":1742410800000,"open":8183.276,"high":8185.769,"low":8183.267,"close":8185.769,"volume":0.0008750000270083547},{"timestamp":1742410860000,"open":8186.016,"high":8186.754,"low":8183.264,"close":8184.023,"volume":0.000805000017862767},{"timestamp":1742410920000,"open":8183.752,"high":8185.751,"low":8182.749,"close":8183.005,"volume":0.000805000017862767},{"timestamp":1742410980000,"open":8183.529,"high":8183.767,"low":8180.75,"close":8182.529,"volume":0.0010499999625608325},{"timestamp":1742411040000,"open":8182.743,"high":8186.492,"low":8181.526,"close":8184.523,"volume":0.0013650000328198075},{"timestamp":1742411100000,"open":8184.993,"high":8189.007,"low":8183.514,"close":8188.016,"volume":0.0013650000328198075},{"timestamp":1742411160000,"open":8186.98,"high":8188.516,"low":8186.98,"close":8187.766,"volume":0.0004900000058114529},{"timestamp":1742411220000,"open":8187.986,"high":8192.985,"low":8187.742,"close":8192.985,"volume":0.0010499999625608325},{"timestamp":1742411280000,"open":8193.339,"high":8194.737,"low":8192.735,"close":8194.219,"volume":0.00038499999209307134},{"timestamp":1742411340000,"open":8194.746,"high":8194.746,"low":8191.991,"close":8193.5,"volume":0.000699999975040555},{"timestamp":1742411400000,"open":8192.753,"high":8196.475,"low":8192.753,"close":8194.079,"volume":0.0013650000328198075},{"timestamp":1742411460000,"open":8194.24,"high":8194.993,"low":8188.763,"close":8189.23,"volume":0.0011549999471753836},{"timestamp":1742411520000,"open":8189.757,"high":8190.839,"low":8185.258,"close":8187.769,"volume":0.0015750000020489097},{"timestamp":1742411580000,"open":8187.998,"high":8187.998,"low":8186.008,"close":8186.508,"volume":0.0005600000149570405},{"timestamp":1742411640000,"open":8187.489,"high":8192.241,"low":8187.489,"close":8192.241,"volume":0.00139999995008111},{"timestamp":1742411700000,"open":8192.976,"high":8192.976,"low":8190.998,"close":8192,"volume":0.0007699999841861427},{"timestamp":1742411760000,"open":8192.232,"high":8194.741,"low":8190.48,"close":8190.76,"volume":0.001120000029914081},{"timestamp":1742411820000,"open":8190.483,"high":8190.754,"low":8187.273,"close":8188.748,"volume":0.001505000051110983},{"timestamp":1742411880000,"open":8188.516,"high":8191.504,"low":8186.243,"close":8186.243,"volume":0.0013650000328198075},{"timestamp":1742411940000,"open":8186.496,"high":8190.763,"low":8186.24,"close":8189.763,"volume":0.0010849999962374568},{"timestamp":1742412000000,"open":8189.26,"high":8190.007,"low":8184.039,"close":8184.253,"volume":0.0010499999625608325},{"timestamp":1742412060000,"open":8184.039,"high":8184.039,"low":8181.765,"close":8184,"volume":0.0005949999904260039},{"timestamp":1742412120000,"open":8184.268,"high":8187.779,"low":8184.033,"close":8186.258,"volume":0.0008399999933317304},{"timestamp":1742412180000,"open":8186.014,"high":8186.761,"low":8182.753,"close":8185.52,"volume":0.0011899999808520079},{"timestamp":1742412240000,"open":8186.493,"high":8187.776,"low":8185.776,"close":8187.514,"volume":0.0009800000116229057},{"timestamp":1742412300000,"open":8187.249,"high":8188.496,"low":8184.25,"close":8184.256,"volume":0.0010849999962374568},{"timestamp":1742412360000,"open":8184.006,"high":8184.006,"low":8181.272,"close":8182.016,"volume":0.000910000002477318},{"timestamp":1742412420000,"open":8181.284,"high":8181.284,"low":8175.523,"close":8176.8,"volume":0.0015399999683722854},{"timestamp":1742412480000,"open":8177.538,"high":8180.799,"low":8174.542,"close":8174.804,"volume":0.00139999995008111},{"timestamp":1742412540000,"open":8174.289,"high":8178.023,"low":8173.051,"close":8177.803,"volume":0.0013650000328198075},{"timestamp":1742412600000,"open":8177.532,"high":8181.299,"low":8177.303,"close":8180.763,"volume":0.0013299999991431832},{"timestamp":1742412660000,"open":8181.034,"high":8184.018,"low":8179.047,"close":8180.522,"volume":0.0015750000020489097},{"timestamp":1742412720000,"open":8181.025,"high":8184.262,"low":8180.513,"close":8183.296,"volume":0.00139999995008111},{"timestamp":1742412780000,"open":8183.753,"high":8184.503,"low":8183.519,"close":8184.283,"volume":0.0008399999933317304},{"timestamp":1742412840000,"open":8184.521,"high":8185.783,"low":8183.037,"close":8184.762,"volume":0.0011549999471753836},{"timestamp":1742412900000,"open":8184.5,"high":8184.768,"low":8179.02,"close":8179.059,"volume":0.001505000051110983},{"timestamp":1742412960000,"open":8179.273,"high":8182.379,"low":8179.032,"close":8181.775,"volume":0.0015750000020489097},{"timestamp":1742413020000,"open":8181.546,"high":8185.274,"low":8181.546,"close":8185.274,"volume":0.0013650000328198075},{"timestamp":1742413080000,"open":8185.524,"high":8187.274,"low":8185.012,"close":8186.771,"volume":0.0006300000241026282},{"timestamp":1742413140000,"open":8186.524,"high":8187.268,"low":8185.25,"close":8185.774,"volume":0.0009800000116229057},{"timestamp":1742413200000,"open":8185.28,"high":8185.786,"low":8185.28,"close":8185.786,"volume":0.00017499999376013875},{"timestamp":1742413260000,"open":8185.509,"high":8188.99,"low":8185.509,"close":8188.5,"volume":0.0005949999904260039},{"timestamp":1742413320000,"open":8188.768,"high":8190.026,"low":8186.253,"close":8186.506,"volume":0.0004900000058114529},{"timestamp":1742413380000,"open":8186.75,"high":8187.289,"low":8186.018,"close":8187.289,"volume":0.0002099999983329326},{"timestamp":1742413440000,"open":8187.521,"high":8191.017,"low":8187.521,"close":8191.017,"volume":0.0004199999966658652},{"timestamp":1742413500000,"open":8190.502,"high":8192.014,"low":8190.502,"close":8191.496,"volume":0.0005600000149570405},{"timestamp":1742413560000,"open":8191.029,"high":8191.252,"low":8188.619,"close":8188.756,"volume":0.0004199999966658652},{"timestamp":1742413620000,"open":8188.518,"high":8188.518,"low":8186.022,"close":8186.768,"volume":0.0003150000120513141},{"timestamp":1742413680000,"open":8187.119,"high":8187.518,"low":8185.54,"close":8186.783,"volume":0.000455000001238659},{"timestamp":1742413740000,"open":8187.521,"high":8187.869,"low":8186.543,"close":8187.021,"volume":0.00038499999209307134},{"timestamp":1742413800000,"open":8186.793,"high":8186.793,"low":8178.649,"close":8178.81,"volume":0.0006300000241026282},{"timestamp":1742413860000,"open":8178.292,"high":8178.292,"low":8176.801,"close":8178.286,"volume":0.00024500000290572643},{"timestamp":1742413920000,"open":8178.816,"high":8180.77,"low":8178.804,"close":8180.288,"volume":0.000455000001238659},{"timestamp":1742413980000,"open":8180.042,"high":8181.809,"low":8179.786,"close":8181.809,"volume":0.0003499999875202775},{"timestamp":1742414040000,"open":8182.273,"high":8184.284,"low":8182.273,"close":8184.284,"volume":0.0002099999983329326},{"timestamp":1742414100000,"open":8182.806,"high":8184.549,"low":8182.806,"close":8183.059,"volume":0.000455000001238659},{"timestamp":1742414160000,"open":8183.276,"high":8184.056,"low":8181.52,"close":8183.526,"volume":0.0005600000149570405},{"timestamp":1742414220000,"open":8183.806,"high":8183.806,"low":8181.279,"close":8182.139,"volume":0.0006649999995715916},{"timestamp":1742414280000,"open":8181.889,"high":8182.538,"low":8176.555,"close":8180.399,"volume":0.0006649999995715916},{"timestamp":1742414340000,"open":8180.533,"high":8184.553,"low":8180.533,"close":8184.282,"volume":0.000699999975040555},{"timestamp":1742414400000,"open":8184.809,"high":8185.519,"low":8184.535,"close":8185.519,"volume":0.00024500000290572643},{"timestamp":1742414460000,"open":8186.293,"high":8188.046,"low":8185.306,"close":8186.031,"volume":0.00038499999209307134},{"timestamp":1742414520000,"open":8186.528,"high":8188.519,"low":8186.528,"close":8187.296,"volume":0.0004199999966658652},{"timestamp":1742414580000,"open":8187.546,"high":8188.293,"low":8187.546,"close":8187.79,"volume":0.00014000000373926014},{"timestamp":1742414640000,"open":8188.379,"high":8188.379,"low":8187.772,"close":8187.772,"volume":0.00007000000186963007},{"timestamp":1742414700000,"open":8188.272,"high":8188.272,"low":8186.032,"close":8186.766,"volume":0.00017499999376013875},{"timestamp":1742414760000,"open":8187.281,"high":8187.281,"low":8186.291,"close":8186.291,"volume":0.0001049999991664663},{"timestamp":1742414820000,"open":8187.537,"high":8187.537,"low":8186.775,"close":8186.775,"volume":0.0001049999991664663},{"timestamp":1742414880000,"open":8186.788,"high":8186.788,"low":8185.544,"close":8185.806,"volume":0.0001049999991664663},{"timestamp":1742414940000,"open":8186.05,"high":8187.266,"low":8186.05,"close":8187.059,"volume":0.00017499999376013875},{"timestamp":1742415000000,"open":8187.275,"high":8187.275,"low":8185.785,"close":8185.785,"volume":0.00017499999376013875},{"timestamp":1742415060000,"open":8185.553,"high":8185.889,"low":8185.553,"close":8185.889,"volume":0.00007000000186963007},{"timestamp":1742415120000,"open":8185.309,"high":8185.556,"low":8185.291,"close":8185.291,"volume":0.0001049999991664663},{"timestamp":1742415180000,"open":8185.059,"high":8185.52,"low":8183.051,"close":8185.52,"volume":0.00014000000373926014},{"timestamp":1742415240000,"open":8185.294,"high":8186.038,"low":8185.02,"close":8185.02,"volume":0.0002099999983329326},{"timestamp":1742415300000,"open":8185.306,"high":8185.794,"low":8185.038,"close":8185.038,"volume":0.0001049999991664663},{"timestamp":1742415360000,"open":8183.045,"high":8183.045,"low":8183.045,"close":8183.045,"volume":0.000035000000934815034},{"timestamp":1742415420000,"open":8185.139,"high":8185.547,"low":8184.792,"close":8185.057,"volume":0.0002800000074785203},{"timestamp":1742415600000,"open":8184.804,"high":8184.804,"low":8184.804,"close":8184.804,"volume":0.000035000000934815034},{"timestamp":1742415840000,"open":8185.045,"high":8185.045,"low":8185.045,"close":8185.045,"volume":0.000035000000934815034},{"timestamp":1742415900000,"open":8185.283,"high":8185.792,"low":8184.78,"close":8184.78,"volume":0.0001049999991664663},{"timestamp":1742416080000,"open":8184.542,"high":8184.798,"low":8184.542,"close":8184.798,"volume":0.00007000000186963007},{"timestamp":1742416200000,"open":8184.566,"high":8184.566,"low":8184.566,"close":8184.566,"volume":0.000035000000934815034},{"timestamp":1742416260000,"open":8184.792,"high":8184.792,"low":8184.792,"close":8184.792,"volume":0.000035000000934815034},{"timestamp":1742416380000,"open":8184.56,"high":8184.56,"low":8184.56,"close":8184.56,"volume":0.000035000000934815034},{"timestamp":1742416440000,"open":8184.789,"high":8184.789,"low":8184.789,"close":8184.789,"volume":0.000035000000934815034},{"timestamp":1742416500000,"open":8184.796,"high":8184.796,"low":8184.796,"close":8184.796,"volume":0.000035000000934815034},{"timestamp":1742416800000,"open":8185.043,"high":8185.043,"low":8185.043,"close":8185.043,"volume":0.000035000000934815034},{"timestamp":1742416920000,"open":8184.546,"high":8184.546,"low":8184.546,"close":8184.546,"volume":0.000035000000934815034},{"timestamp":1742416980000,"open":8184.79,"high":8184.79,"low":8184.79,"close":8184.79,"volume":0.000035000000934815034},{"timestamp":1742417040000,"open":8184.549,"high":8184.57,"low":8184.32,"close":8184.57,"volume":0.0001049999991664663},{"timestamp":1742417100000,"open":8184.326,"high":8184.576,"low":8184.317,"close":8184.317,"volume":0.0001049999991664663},{"timestamp":1742417160000,"open":8184.567,"high":8184.567,"low":8184.567,"close":8184.567,"volume":0.000035000000934815034},{"timestamp":1742417340000,"open":8184.07,"high":8184.07,"low":8182.577,"close":8182.577,"volume":0.0002800000074785203},{"timestamp":1742417400000,"open":8183.05,"high":8183.05,"low":8182.833,"close":8182.833,"volume":0.00007000000186963007},{"timestamp":1742417460000,"open":8182.318,"high":8182.318,"low":8182.059,"close":8182.059,"volume":0.00007000000186963007},{"timestamp":1742417520000,"open":8182.336,"high":8182.336,"low":8182.336,"close":8182.336,"volume":0.000035000000934815034},{"timestamp":1742417580000,"open":8182.169,"high":8182.419,"low":8181.55,"close":8181.55,"volume":0.00017499999376013875},{"timestamp":1742417640000,"open":8181.315,"high":8181.562,"low":8181.315,"close":8181.562,"volume":0.00007000000186963007},{"timestamp":1742417700000,"open":8181.318,"high":8182.339,"low":8181.318,"close":8182.339,"volume":0.0001049999991664663},{"timestamp":1742417760000,"open":8182.574,"high":8182.574,"low":8182.312,"close":8182.574,"volume":0.0001049999991664663},{"timestamp":1742417820000,"open":8182.086,"high":8182.589,"low":8182.086,"close":8182.589,"volume":0.0001049999991664663},{"timestamp":1742417880000,"open":8183.059,"high":8183.806,"low":8183.059,"close":8183.589,"volume":0.0002099999983329326},{"timestamp":1742417940000,"open":8184.568,"high":8185.315,"low":8177.079,"close":8177.079,"volume":0.0003499999875202775}]