[{"timestamp":1742342400000,"open":8704.286,"high":8706.699,"low":8702.774,"close":8704.716,"volume":0.0021800000686198473},{"timestamp":1742342460000,"open":8705.104,"high":8705.813,"low":8702.774,"close":8705.813,"volume":0.0013000000035390258},{"timestamp":1742342520000,"open":8705.804,"high":8706.299,"low":8705.086,"close":8705.086,"volume":0.0012400000123307109},{"timestamp":1742342580000,"open":8704.889,"high":8705.899,"low":8704.283,"close":8705.777,"volume":0.0010400000028312206},{"timestamp":1742342640000,"open":8705.989,"high":8706.992,"low":8704.68,"close":8706.499,"volume":0.0016599999507889152},{"timestamp":1742342700000,"open":8706.699,"high":8708.195,"low":8706.174,"close":8707.977,"volume":0.0012000000569969416},{"timestamp":1742342760000,"open":8708.183,"high":8708.599,"low":8707.58,"close":8707.798,"volume":0.0010000000474974513},{"timestamp":1742342820000,"open":8707.789,"high":8707.813,"low":8703.513,"close":8704.204,"volume":0.0035550000611692667},{"timestamp":1742342880000,"open":8704.201,"high":8704.798,"low":8703.78,"close":8704.583,"volume":0.002580000087618828},{"timestamp":1742342940000,"open":8704.404,"high":8706.195,"low":8704.404,"close":8705.499,"volume":0.0034099998883903027},{"timestamp":1742343000000,"open":8705.401,"high":8706.016,"low":8704.974,"close":8705.383,"volume":0.005179999861866236},{"timestamp":1742343060000,"open":8705.21,"high":8706.507,"low":8704.589,"close":8706.283,"volume":0.0033599999733269215},{"timestamp":1742343120000,"open":8706.304,"high":8706.477,"low":8705.774,"close":8706.18,"volume":0.002259999979287386},{"timestamp":1742343180000,"open":8705.989,"high":8707.304,"low":8705.616,"close":8706.51,"volume":0.003220000071451068},{"timestamp":1742343240000,"open":8706.292,"high":8707.313,"low":8706.28,"close":8706.91,"volume":0.0020099999383091927},{"timestamp":1742343300000,"open":8707.286,"high":8707.707,"low":8705.598,"close":8706.716,"volume":0.0036299999337643385},{"timestamp":1742343360000,"open":8706.516,"high":8707.31,"low":8706.307,"close":8706.916,"volume":0.0030950000509619713},{"timestamp":1742343420000,"open":8707.104,"high":8707.799,"low":8705.792,"close":8705.792,"volume":0.002360000042244792},{"timestamp":1742343480000,"open":8706.016,"high":8706.516,"low":8705.374,"close":8706.201,"volume":0.0036800000816583633},{"timestamp":1742343540000,"open":8705.804,"high":8706.91,"low":8705.801,"close":8706.677,"volume":0.0006249999860301614},{"timestamp":1742343600000,"open":8706.698,"high":8710.099,"low":8706.689,"close":8709.401,"volume":0.0022849999368190765},{"timestamp":1742343660000,"open":8709.61,"high":8710.395,"low":8709.577,"close":8709.974,"volume":0.003220000071451068},{"timestamp":1742343720000,"open":8709.801,"high":8713.416,"low":8709.586,"close":8713.098,"volume":0.003280000062659383},{"timestamp":1742343780000,"open":8712.698,"high":8712.704,"low":8711.286,"close":8711.877,"volume":0.0029200001154094934},{"timestamp":1742343840000,"open":8712.083,"high":8712.313,"low":8711.274,"close":8711.91,"volume":0.0014900000533089042},{"timestamp":1742343900000,"open":8711.486,"high":8711.999,"low":8710.777,"close":8711.089,"volume":0.0014900000533089042},{"timestamp":1742343960000,"open":8711.092,"high":8712.704,"low":8710.899,"close":8712.704,"volume":0.00267999991774559},{"timestamp":1742344020000,"open":8712.399,"high":8716.507,"low":8712.199,"close":8716.086,"volume":0.0027600000612437725},{"timestamp":1742344080000,"open":8715.883,"high":8716.116,"low":8713.783,"close":8715.001,"volume":0.0033599999733269215},{"timestamp":1742344140000,"open":8715.499,"high":8715.499,"low":8713.401,"close":8714.198,"volume":0.0030400000978261232},{"timestamp":1742344200000,"open":8714.201,"high":8716.199,"low":8714.18,"close":8714.699,"volume":0.002090000081807375},{"timestamp":1742344260000,"open":8715.013,"high":8715.707,"low":8714.183,"close":8715.707,"volume":0.0018850000342354178},{"timestamp":1742344320000,"open":8715.677,"high":8715.677,"low":8714.195,"close":8714.998,"volume":0.003484999993816018},{"timestamp":1742344380000,"open":8715.416,"high":8715.416,"low":8713.386,"close":8714.207,"volume":0.0034050000831484795},{"timestamp":1742344440000,"open":8714.601,"high":8714.804,"low":8712.58,"close":8713.383,"volume":0.003865000093355775},{"timestamp":1742344500000,"open":8713.216,"high":8719.677,"low":8713.216,"close":8716.592,"volume":0.008647999726235867},{"timestamp":1742344560000,"open":8716.398,"high":8718.013,"low":8716.398,"close":8717.598,"volume":0.003975000232458115},{"timestamp":1742344620000,"open":8717.995,"high":8719.199,"low":8717.98,"close":8718.304,"volume":0.004875000100582838},{"timestamp":1742344680000,"open":8718.174,"high":8719.107,"low":8717.186,"close":8717.41,"volume":0.004575000144541264},{"timestamp":1742344740000,"open":8717.183,"high":8717.983,"low":8717.18,"close":8717.592,"volume":0.003449999960139394},{"timestamp":1742344800000,"open":8717.699,"high":8718.099,"low":8717.204,"close":8717.607,"volume":0.003000000026077032},{"timestamp":1742344860000,"open":8717.699,"high":8722.337,"low":8716.783,"close":8720.483,"volume":0.004999000113457441},{"timestamp":1742344920000,"open":8720.483,"high":8720.986,"low":8719.877,"close":8720.283,"volume":0.0044999998062849045},{"timestamp":1742344980000,"open":8720.399,"high":8720.399,"low":8719.083,"close":8719.501,"volume":0.004124999977648258},{"timestamp":1742345040000,"open":8719.074,"high":8721.016,"low":8718.295,"close":8720.701,"volume":0.007350000087171793},{"timestamp":1742345100000,"open":8720.783,"high":8721.099,"low":8720.274,"close":8720.698,"volume":0.002850000048056245},{"timestamp":1742345160000,"open":8720.716,"high":8722.195,"low":8719.88,"close":8721.383,"volume":0.003000000026077032},{"timestamp":1742345220000,"open":8721.774,"high":8721.816,"low":8720.283,"close":8720.683,"volume":0.0037499999161809683},{"timestamp":1742345280000,"open":8720.68,"high":8721.099,"low":8719.877,"close":8720.399,"volume":0.0029249999206513166},{"timestamp":1742345340000,"open":8720.077,"high":8720.713,"low":8719.877,"close":8720.304,"volume":0.003375000087544322},{"timestamp":1742345400000,"open":8720.274,"high":8720.713,"low":8719.707,"close":8720.301,"volume":0.003449999960139394},{"timestamp":1742345460000,"open":8720.507,"high":8725.604,"low":8720.274,"close":8725.604,"volume":0.005324999801814556},{"timestamp":1742345520000,"open":8725.389,"high":8726.099,"low":8724.31,"close":8724.486,"volume":0.006225000135600567},{"timestamp":1742345580000,"open":8724.516,"high":8724.516,"low":8722.574,"close":8722.974,"volume":0.005625000223517418},{"timestamp":1742345640000,"open":8722.795,"high":8723.313,"low":8721.783,"close":8722.613,"volume":0.005024999845772982},{"timestamp":1742345700000,"open":8722.613,"high":8722.616,"low":8719.599,"close":8721.416,"volume":0.00419999985024333},{"timestamp":1742345760000,"open":8721.792,"high":8725.58,"low":8721.792,"close":8725.193,"volume":0.0038709999062120914},{"timestamp":1742345820000,"open":8725.217,"high":8725.223,"low":8717.274,"close":8720.709,"volume":0.004714000038802624},{"timestamp":1742345880000,"open":8717.507,"high":8721.773,"low":8717.277,"close":8717.883,"volume":0.0037400000728666782},{"timestamp":1742345940000,"open":8721.013,"high":8723.912,"low":8721.01,"close":8723.124,"volume":0.0011050000321120024},{"timestamp":1742346000000,"open":8723.353,"high":8723.353,"low":8714.201,"close":8717.916,"volume":0.001243000035174191},{"timestamp":1742346060000,"open":8717.416,"high":8717.907,"low":8716.874,"close":8717.674,"volume":0.0006750000175088644},{"timestamp":1742346120000,"open":8718.186,"high":8718.413,"low":8716.377,"close":8716.701,"volume":0.00039000000106170774},{"timestamp":1742346180000,"open":8716.407,"high":8716.499,"low":8715.386,"close":8716.189,"volume":0.0018489999929443002},{"timestamp":1742346240000,"open":8715.907,"high":8716.213,"low":8715.877,"close":8716.204,"volume":0.00007999999797903001},{"timestamp":1742346300000,"open":8716.38,"high":8716.38,"low":8716.38,"close":8716.38,"volume":0.000019999999494757503},{"timestamp":1742346360000,"open":8716.689,"high":8716.895,"low":8715.204,"close":8715.204,"volume":0.0003699999942909926},{"timestamp":1742346420000,"open":8714.91,"high":8714.999,"low":8713.177,"close":8713.395,"volume":0.001749000046402216},{"timestamp":1742346480000,"open":8713.195,"high":8713.799,"low":8711.889,"close":8713.395,"volume":0.0008490000036545098},{"timestamp":1742346540000,"open":8713.198,"high":8713.716,"low":8712.374,"close":8712.695,"volume":0.0008539999835193157},{"timestamp":1742346600000,"open":8712.377,"high":8713.874,"low":8712.377,"close":8713.874,"volume":0.00037900000461377203},{"timestamp":1742346660000,"open":8713.999,"high":8713.999,"low":8712.21,"close":8712.21,"volume":0.0012929999502375722},{"timestamp":1742346720000,"open":8712.499,"high":8712.499,"low":8712.177,"close":8712.177,"volume":0.000039999998989515007},{"timestamp":1742346780000,"open":8712.374,"high":8713.704,"low":8712.213,"close":8713.692,"volume":0.00030899999546818435},{"timestamp":1742346840000,"open":8713.38,"high":8714.374,"low":8713.38,"close":8714.374,"volume":0.00015500000154133886},{"timestamp":1742346900000,"open":8714.799,"high":8714.799,"low":8713.401,"close":8713.68,"volume":0.000750000006519258},{"timestamp":1742346960000,"open":8713.395,"high":8714.216,"low":8713.389,"close":8714.216,"volume":0.0002099999983329326},{"timestamp":1742347020000,"open":8714.499,"high":8715.898,"low":8714.216,"close":8715.898,"volume":0.00021499999274965376},{"timestamp":1742347080000,"open":8715.91,"high":8716.707,"low":8715.874,"close":8716.401,"volume":0.0004149999876972288},{"timestamp":1742347140000,"open":8716.195,"high":8716.416,"low":8714.904,"close":8714.904,"volume":0.0005189999938011169},{"timestamp":1742347200000,"open":8714.889,"high":8715.201,"low":8713.389,"close":8715.201,"volume":0.00072900002123788},{"timestamp":1742347260000,"open":8714.874,"high":8715.695,"low":8714.68,"close":8715.695,"volume":0.0004450000124052167},{"timestamp":1742347320000,"open":8715.392,"high":8715.886,"low":8715.195,"close":8715.41,"volume":0.00022000000171829015},{"timestamp":1742347380000,"open":8715.799,"high":8715.895,"low":8715.692,"close":8715.713,"volume":0.00013499999477062374},{"timestamp":1742347440000,"open":8715.91,"high":8717.392,"low":8715.883,"close":8716.713,"volume":0.0005949999904260039},{"timestamp":1742347500000,"open":8716.916,"high":8718.18,"low":8716.916,"close":8717.999,"volume":0.00017499999376013875},{"timestamp":1742347560000,"open":8718.299,"high":8718.799,"low":8717.174,"close":8717.174,"volume":0.0006980000180192292},{"timestamp":1742347620000,"open":8717.398,"high":8717.398,"low":8715.677,"close":8716.204,"volume":0.0003499999875202775},{"timestamp":1742347680000,"open":8715.895,"high":8716.683,"low":8715.874,"close":8716.404,"volume":0.00017499999376013875},{"timestamp":1742347740000,"open":8716.216,"high":8716.799,"low":8715.674,"close":8715.674,"volume":0.0009919999865815043},{"timestamp":1742347800000,"open":8715.207,"high":8715.877,"low":8714.883,"close":8715.877,"volume":0.0010949999559670687},{"timestamp":1742347860000,"open":8715.889,"high":8715.907,"low":8715.189,"close":8715.698,"volume":0.00046400001156143844},{"timestamp":1742347920000,"open":8715.901,"high":8715.901,"low":8714.913,"close":8715.799,"volume":0.0002749999985098839},{"timestamp":1742347980000,"open":8715.189,"high":8716.913,"low":8715.177,"close":8716.913,"volume":0.0007050000131130219},{"timestamp":1742348040000,"open":8716.892,"high":8717.41,"low":8716.892,"close":8717.41,"volume":0.00017499999376013875},{"timestamp":1742348100000,"open":8717.374,"high":8717.91,"low":8716.716,"close":8716.716,"volume":0.0005290000117383897},{"timestamp":1742348160000,"open":8717.204,"high":8717.401,"low":8716.689,"close":8716.689,"volume":0.00020900000527035445},{"timestamp":1742348220000,"open":8716.913,"high":8717.189,"low":8715.41,"close":8715.916,"volume":0.0015930000226944685},{"timestamp":1742348280000,"open":8715.686,"high":8716.41,"low":8715.395,"close":8716.174,"volume":0.0013229999458417296},{"timestamp":1742348340000,"open":8716.395,"high":8716.499,"low":8716.38,"close":8716.38,"volume":0.00026500000967644155},{"timestamp":1742348400000,"open":8717.195,"high":8717.68,"low":8716.377,"close":8716.404,"volume":0.000699999975040555},{"timestamp":1742348460000,"open":8716.71,"high":8717.707,"low":8716.68,"close":8716.874,"volume":0.0007989999721758068},{"timestamp":1742348520000,"open":8717.201,"high":8717.704,"low":8716.874,"close":8716.898,"volume":0.0003549999964889139},{"timestamp":1742348580000,"open":8716.407,"high":8716.686,"low":8716.189,"close":8716.413,"volume":0.0002849999873433262},{"timestamp":1742348640000,"open":8716.707,"high":8717.398,"low":8715.874,"close":8716.88,"volume":0.000699999975040555},{"timestamp":1742348700000,"open":8716.713,"high":8716.892,"low":8715.374,"close":8716.892,"volume":0.0005249999812804163},{"timestamp":1742348760000,"open":8716.716,"high":8716.874,"low":8716.198,"close":8716.499,"volume":0.0004130000015720725},{"timestamp":1742348820000,"open":8716.683,"high":8716.895,"low":8715.21,"close":8715.21,"volume":0.0008239999879151583},{"timestamp":1742348880000,"open":8714.999,"high":8715.704,"low":8714.999,"close":8715.704,"volume":0.00021499999274965376},{"timestamp":1742348940000,"open":8715.916,"high":8716.186,"low":8715.395,"close":8715.904,"volume":0.00033000000985339284},{"timestamp":1742349000000,"open":8715.677,"high":8716.195,"low":8715.174,"close":8715.68,"volume":0.0007099999929778278},{"timestamp":1742349060000,"open":8715.999,"high":8716.91,"low":8715.674,"close":8716.192,"volume":0.0028520000632852316},{"timestamp":1742349120000,"open":8716.499,"high":8716.713,"low":8715.174,"close":8716.401,"volume":0.0015190000412985682},{"timestamp":1742349180000,"open":8716.68,"high":8716.713,"low":8716.392,"close":8716.392,"volume":0.00011999999696854502},{"timestamp":1742349240000,"open":8716.299,"high":8716.883,"low":8716.299,"close":8716.68,"volume":0.00015500000154133886},{"timestamp":1742349300000,"open":8716.389,"high":8716.392,"low":8715.377,"close":8715.683,"volume":0.0003499999875202775},{"timestamp":1742349360000,"open":8715.374,"high":8716.886,"low":8715.177,"close":8716.695,"volume":0.0006750000175088644},{"timestamp":1742349420000,"open":8717.201,"high":8717.401,"low":8716.701,"close":8717.401,"volume":0.00021499999274965376},{"timestamp":1742349480000,"open":8717.401,"high":8717.907,"low":8716.68,"close":8717.183,"volume":0.000534999999217689},{"timestamp":1742349540000,"open":8716.898,"high":8717.21,"low":8716.71,"close":8716.71,"volume":0.00040499999886378646},{"timestamp":1742349600000,"open":8716.874,"high":8717.204,"low":8715.177,"close":8715.216,"volume":0.0012789999600499868},{"timestamp":1742349660000,"open":8714.677,"high":8716.201,"low":8714.677,"close":8715.799,"volume":0.000590000010561198},{"timestamp":1742349720000,"open":8715.499,"high":8715.689,"low":8714.174,"close":8714.413,"volume":0.0006089999806135893},{"timestamp":1742349780000,"open":8714.213,"high":8714.213,"low":8713.374,"close":8713.892,"volume":0.0005750000127591193},{"timestamp":1742349840000,"open":8714.21,"high":8714.395,"low":8713.21,"close":8714.395,"volume":0.0005600000149570405},{"timestamp":1742349900000,"open":8714.177,"high":8715.192,"low":8714.177,"close":8715.192,"volume":0.0003699999942909926},{"timestamp":1742349960000,"open":8715.401,"high":8715.898,"low":8715.401,"close":8715.898,"volume":0.00011500000255182385},{"timestamp":1742350020000,"open":8716.186,"high":8716.689,"low":8715.901,"close":8716.416,"volume":0.00033000000985339284},{"timestamp":1742350080000,"open":8716.177,"high":8716.401,"low":8716.177,"close":8716.401,"volume":0.00011500000255182385},{"timestamp":1742350140000,"open":8716.68,"high":8717.195,"low":8716.416,"close":8716.416,"volume":0.00023499999952036887},{"timestamp":1742350200000,"open":8716.401,"high":8717.404,"low":8716.401,"close":8717.404,"volume":0.00013499999477062374},{"timestamp":1742350260000,"open":8717.698,"high":8717.91,"low":8717.374,"close":8717.701,"volume":0.0002300000051036477},{"timestamp":1742350320000,"open":8717.386,"high":8717.701,"low":8716.999,"close":8717.407,"volume":0.0002640000020619482},{"timestamp":1742350380000,"open":8716.892,"high":8716.892,"low":8715.401,"close":8715.404,"volume":0.0001900000061141327},{"timestamp":1742350440000,"open":8715.401,"high":8715.413,"low":8714.404,"close":8715.398,"volume":0.0007949999999254942},{"timestamp":1742350500000,"open":8715.674,"high":8716.689,"low":8715.674,"close":8716.404,"volume":0.0004799999878741801},{"timestamp":1742350560000,"open":8716.213,"high":8716.41,"low":8715.674,"close":8716.374,"volume":0.000534999999217689},{"timestamp":1742350620000,"open":8716.177,"high":8716.389,"low":8715.886,"close":8716.389,"volume":0.00013499999477062374},{"timestamp":1742350680000,"open":8716.207,"high":8717.198,"low":8716.207,"close":8717.198,"volume":0.00014000000373926014},{"timestamp":1742350740000,"open":8716.874,"high":8717.889,"low":8716.674,"close":8717.889,"volume":0.0007699999841861427},{"timestamp":1742350800000,"open":8717.677,"high":8717.677,"low":8716.677,"close":8716.713,"volume":0.0007699999841861427},{"timestamp":1742350860000,"open":8717.207,"high":8717.207,"low":8716.674,"close":8716.692,"volume":0.00034500000765547156},{"timestamp":1742350920000,"open":8716.88,"high":8717.386,"low":8716.88,"close":8717.186,"volume":0.0002699999895412475},{"timestamp":1742350980000,"open":8716.898,"high":8717.183,"low":8716.398,"close":8716.398,"volume":0.0002300000051036477},{"timestamp":1742351040000,"open":8716.883,"high":8716.904,"low":8715.174,"close":8716.213,"volume":0.0005489999894052744},{"timestamp":1742351100000,"open":8715.389,"high":8716.416,"low":8714.707,"close":8716.416,"volume":0.0017030000453814864},{"timestamp":1742351160000,"open":8716.204,"high":8716.216,"low":8714.677,"close":8714.874,"volume":0.0009730000165291131},{"timestamp":1742351220000,"open":8714.704,"high":8715.404,"low":8714.704,"close":8715.204,"volume":0.0002300000051036477},{"timestamp":1742351280000,"open":8715.407,"high":8716.299,"low":8715.21,"close":8715.889,"volume":0.00019500000053085387},{"timestamp":1742351340000,"open":8716.192,"high":8716.192,"low":8715.898,"close":8715.999,"volume":0.00011500000255182385},{"timestamp":1742351400000,"open":8715.695,"high":8715.695,"low":8715.183,"close":8715.401,"volume":0.0002699999895412475},{"timestamp":1742351460000,"open":8715.186,"high":8715.374,"low":8714.189,"close":8714.189,"volume":0.0002699999895412475},{"timestamp":1742351520000,"open":8714.186,"high":8715.41,"low":8713.898,"close":8713.898,"volume":0.0005440000095404685},{"timestamp":1742351580000,"open":8714.207,"high":8714.389,"low":8713.874,"close":8714.18,"volume":0.0005840000230818987},{"timestamp":1742351640000,"open":8714.38,"high":8714.499,"low":8714.177,"close":8714.395,"volume":0.0007999999797903001},{"timestamp":1742351700000,"open":8714.186,"high":8714.186,"low":8712.707,"close":8713.195,"volume":0.00092299998505041},{"timestamp":1742351760000,"open":8712.907,"high":8712.913,"low":8712.683,"close":8712.901,"volume":0.00013499999477062374},{"timestamp":1742351820000,"open":8712.701,"high":8714.186,"low":8712.701,"close":8714.186,"volume":0.0014949999749660492},{"timestamp":1742351880000,"open":8714.377,"high":8714.716,"low":8714.198,"close":8714.716,"volume":0.00015500000154133886},{"timestamp":1742351940000,"open":8714.913,"high":8714.913,"low":8714.683,"close":8714.713,"volume":0.00011500000255182385},{"timestamp":1742352000000,"open":8714.999,"high":8714.999,"low":8714.683,"close":8714.999,"volume":0.00023499999952036887},{"timestamp":1742352060000,"open":8715.216,"high":8716.177,"low":8715.204,"close":8715.398,"volume":0.0005249999812804163},{"timestamp":1742352120000,"open":8715.692,"high":8715.692,"low":8713.407,"close":8714.216,"volume":0.0014700000174343586},{"timestamp":1742352180000,"open":8714.389,"high":8714.916,"low":8713.683,"close":8713.683,"volume":0.0003650000144261867},{"timestamp":1742352240000,"open":8713.704,"high":8714.407,"low":8713.704,"close":8714.389,"volume":0.00019999999494757503},{"timestamp":1742352300000,"open":8714.213,"high":8714.416,"low":8713.716,"close":8714.198,"volume":0.00038499999209307134},{"timestamp":1742352360000,"open":8714.189,"high":8715.18,"low":8714.189,"close":8714.686,"volume":0.0002500000118743628},{"timestamp":1742352420000,"open":8714.416,"high":8714.416,"low":8714.213,"close":8714.213,"volume":0.000039999998989515007},{"timestamp":1742352480000,"open":8714.392,"high":8714.499,"low":8713.883,"close":8714.499,"volume":0.000750000006519258},{"timestamp":1742352540000,"open":8714.216,"high":8714.216,"low":8713.88,"close":8713.88,"volume":0.0002849999873433262},{"timestamp":1742352600000,"open":8714.195,"high":8715.413,"low":8714.195,"close":8715.189,"volume":0.0017130000051110983},{"timestamp":1742352660000,"open":8715.499,"high":8715.701,"low":8714.689,"close":8714.999,"volume":0.0004799999878741801},{"timestamp":1742352720000,"open":8714.674,"high":8714.877,"low":8714.674,"close":8714.877,"volume":0.000039999998989515007},{"timestamp":1742352780000,"open":8714.904,"high":8714.91,"low":8714.689,"close":8714.701,"volume":0.0002589999930933118},{"timestamp":1742352840000,"open":8713.883,"high":8714.204,"low":8713.883,"close":8714.204,"volume":0.000039999998989515007},{"timestamp":1742352900000,"open":8714.413,"high":8714.413,"low":8714.183,"close":8714.183,"volume":0.00011500000255182385},{"timestamp":1742352960000,"open":8713.88,"high":8713.999,"low":8713.18,"close":8713.713,"volume":0.0003239999932702631},{"timestamp":1742353020000,"open":8713.91,"high":8713.91,"low":8713.174,"close":8713.204,"volume":0.0009180000051856041},{"timestamp":1742353080000,"open":8713.192,"high":8713.904,"low":8713.18,"close":8713.901,"volume":0.0007249999907799065},{"timestamp":1742353140000,"open":8713.686,"high":8714.192,"low":8713.68,"close":8713.916,"volume":0.00034500000765547156},{"timestamp":1742353200000,"open":8714.374,"high":8714.701,"low":8714.374,"close":8714.701,"volume":0.000039999998989515007},{"timestamp":1742353260000,"open":8714.901,"high":8715.189,"low":8713.683,"close":8713.898,"volume":0.0008640000014565885},{"timestamp":1742353320000,"open":8714.389,"high":8715.189,"low":8714.389,"close":8715.189,"volume":0.00007999999797903001},{"timestamp":1742353380000,"open":8715.383,"high":8715.883,"low":8715.183,"close":8715.383,"volume":0.0009089999948628247},{"timestamp":1742353440000,"open":8715.674,"high":8716.183,"low":8715.392,"close":8715.392,"volume":0.001231999951414764},{"timestamp":1742353500000,"open":8715.889,"high":8716.201,"low":8715.88,"close":8715.901,"volume":0.00015500000154133886},{"timestamp":1742353560000,"open":8716.204,"high":8717.392,"low":8716.183,"close":8717.392,"volume":0.00019500000053085387},{"timestamp":1742353620000,"open":8716.904,"high":8717.213,"low":8715.677,"close":8715.683,"volume":0.0005549999768845737},{"timestamp":1742353680000,"open":8715.895,"high":8716.713,"low":8715.895,"close":8716.401,"volume":0.00015500000154133886},{"timestamp":1742353740000,"open":8716.401,"high":8716.407,"low":8716.401,"close":8716.407,"volume":0.00016399999731220305},{"timestamp":1742353800000,"open":8716.416,"high":8716.416,"low":8715.186,"close":8715.907,"volume":0.0004689999914262444},{"timestamp":1742353860000,"open":8716.216,"high":8716.216,"low":8715.674,"close":8715.916,"volume":0.00039999998989515007},{"timestamp":1742353920000,"open":8716.186,"high":8716.395,"low":8715.895,"close":8716.374,"volume":0.00032500000088475645},{"timestamp":1742353980000,"open":8716.692,"high":8716.692,"low":8716.41,"close":8716.41,"volume":0.000039999998989515007},{"timestamp":1742354040000,"open":8716.174,"high":8716.389,"low":8716.174,"close":8716.216,"volume":0.00013499999477062374},{"timestamp":1742354100000,"open":8716.401,"high":8716.401,"low":8716.183,"close":8716.204,"volume":0.00015500000154133886},{"timestamp":1742354160000,"open":8716.401,"high":8716.413,"low":8716.174,"close":8716.41,"volume":0.000539999979082495},{"timestamp":1742354220000,"open":8716.686,"high":8717.499,"low":8716.686,"close":8716.904,"volume":0.0003499999875202775},{"timestamp":1742354280000,"open":8717.207,"high":8717.892,"low":8716.877,"close":8717.677,"volume":0.00044999999227002263},{"timestamp":1742354340000,"open":8717.91,"high":8717.999,"low":8717.674,"close":8717.799,"volume":0.00015500000154133886},{"timestamp":1742354400000,"open":8717.299,"high":8717.416,"low":8717.183,"close":8717.407,"volume":0.00033000000985339284},{"timestamp":1742354460000,"open":8717.18,"high":8717.18,"low":8715.886,"close":8716.204,"volume":0.001019999966956675},{"timestamp":1742354520000,"open":8716.377,"high":8716.377,"low":8716.377,"close":8716.377,"volume":0.000019999999494757503},{"timestamp":1742354580000,"open":8716.177,"high":8716.398,"low":8715.377,"close":8715.395,"volume":0.0009050000226125121},{"timestamp":1742354640000,"open":8715.916,"high":8715.916,"low":8715.701,"close":8715.895,"volume":0.00013499999477062374},{"timestamp":1742354700000,"open":8715.692,"high":8715.713,"low":8715.692,"close":8715.713,"volume":0.00009500000305706635},{"timestamp":1742354760000,"open":8715.701,"high":8715.883,"low":8715.174,"close":8715.213,"volume":0.0005929999751970172},{"timestamp":1742354820000,"open":8715.386,"high":8715.892,"low":8715.174,"close":8715.21,"volume":0.0007699999841861427},{"timestamp":1742354880000,"open":8715.395,"high":8715.395,"low":8714.401,"close":8714.401,"volume":0.0002500000118743628},{"timestamp":1742354940000,"open":8714.207,"high":8715.207,"low":8713.913,"close":8714.999,"volume":0.0003650000144261867},{"timestamp":1742355000000,"open":8714.895,"high":8715.395,"low":8713.713,"close":8713.877,"volume":0.0008800000068731606},{"timestamp":1742355060000,"open":8713.889,"high":8714.413,"low":8713.374,"close":8714.213,"volume":0.0008689999813213944},{"timestamp":1742355120000,"open":8714.404,"high":8714.716,"low":8714.18,"close":8714.18,"volume":0.0002099999983329326},{"timestamp":1742355180000,"open":8714.377,"high":8715.389,"low":8714.377,"close":8714.799,"volume":0.0006150000263005495},{"timestamp":1742355240000,"open":8714.386,"high":8715.186,"low":8714.386,"close":8714.913,"volume":0.00021499999274965376},{"timestamp":1742355300000,"open":8715.195,"high":8715.195,"low":8713.499,"close":8714.216,"volume":0.0005779999773949385},{"timestamp":1742355360000,"open":8714.404,"high":8714.692,"low":8714.183,"close":8714.207,"volume":0.00037399999564513564},{"timestamp":1742355420000,"open":8714.395,"high":8714.704,"low":8714.395,"close":8714.704,"volume":0.000039999998989515007},{"timestamp":1742355480000,"open":8714.416,"high":8714.416,"low":8713.686,"close":8713.689,"volume":0.000623999978415668},{"timestamp":1742355540000,"open":8713.499,"high":8713.499,"low":8713.201,"close":8713.395,"volume":0.00013499999477062374},{"timestamp":1742355600000,"open":8713.401,"high":8714.713,"low":8713.374,"close":8713.901,"volume":0.001062000053934753},{"timestamp":1742355660000,"open":8714.207,"high":8715.198,"low":8714.192,"close":8714.68,"volume":0.0006389999762177467},{"timestamp":1742355720000,"open":8714.88,"high":8715.383,"low":8714.88,"close":8715.383,"volume":0.00005999999848427251},{"timestamp":1742355780000,"open":8715.374,"high":8715.416,"low":8715.204,"close":8715.204,"volume":0.00037399999564513564},{"timestamp":1742355840000,"open":8715.383,"high":8715.404,"low":8715.174,"close":8715.38,"volume":0.0002500000118743628},{"timestamp":1742355900000,"open":8715.404,"high":8715.71,"low":8715.374,"close":8715.395,"volume":0.0003539999888744205},{"timestamp":1742355960000,"open":8715.68,"high":8716.18,"low":8715.68,"close":8716.18,"volume":0.00005999999848427251},{"timestamp":1742356020000,"open":8716.398,"high":8716.398,"low":8715.18,"close":8715.183,"volume":0.001142999972216785},{"timestamp":1742356080000,"open":8715.395,"high":8715.413,"low":8715.183,"close":8715.189,"volume":0.00032500000088475645},{"timestamp":1742356140000,"open":8715.183,"high":8715.416,"low":8715.183,"close":8715.416,"volume":0.00033999999868683517},{"timestamp":1742356200000,"open":8715.404,"high":8715.999,"low":8715.377,"close":8715.883,"volume":0.0009529999806545675},{"timestamp":1742356260000,"open":8715.689,"high":8715.907,"low":8715.174,"close":8715.201,"volume":0.001538999960757792},{"timestamp":1742356320000,"open":8715.299,"high":8715.377,"low":8714.377,"close":8714.38,"volume":0.0012280000373721123},{"timestamp":1742356380000,"open":8714.41,"high":8714.716,"low":8712.713,"close":8712.713,"volume":0.0016540000215172768},{"timestamp":1742356440000,"open":8712.68,"high":8713.707,"low":8712.674,"close":8713.707,"volume":0.0007489999989047647},{"timestamp":1742356500000,"open":8713.686,"high":8713.999,"low":8713.186,"close":8713.186,"volume":0.0010339999571442604},{"timestamp":1742356560000,"open":8712.88,"high":8712.907,"low":8712.716,"close":8712.716,"volume":0.00011500000255182385},{"timestamp":1742356620000,"open":8712.877,"high":8712.904,"low":8712.677,"close":8712.677,"volume":0.0008290000259876251},{"timestamp":1742356680000,"open":8712.799,"high":8714.401,"low":8712.674,"close":8714.401,"volume":0.00047500000800937414},{"timestamp":1742356740000,"open":8714.999,"high":8715.38,"low":8714.195,"close":8715.183,"volume":0.0006300000241026282},{"timestamp":1742356800000,"open":8714.877,"high":8715.799,"low":8714.877,"close":8715.407,"volume":0.0008030000026337802},{"timestamp":1742356860000,"open":8715.404,"high":8715.713,"low":8714.68,"close":8714.695,"volume":0.0008229999803006649},{"timestamp":1742356920000,"open":8714.499,"high":8714.907,"low":8714.499,"close":8714.907,"volume":0.00009500000305706635},{"timestamp":1742356980000,"open":8715.207,"high":8715.416,"low":8715.189,"close":8715.189,"volume":0.000299000006634742},{"timestamp":1742357040000,"open":8714.892,"high":8715.195,"low":8714.174,"close":8714.183,"volume":0.0009040000149980187},{"timestamp":1742357100000,"open":8713.874,"high":8713.999,"low":8712.383,"close":8712.683,"volume":0.00215000007301569},{"timestamp":1742357160000,"open":8712.713,"high":8713.71,"low":8711.692,"close":8712.91,"volume":0.0024709999561309814},{"timestamp":1742357220000,"open":8712.686,"high":8712.686,"low":8711.683,"close":8712.213,"volume":0.0005300000193528831},{"timestamp":1742357280000,"open":8711.877,"high":8711.907,"low":8711.695,"close":8711.695,"volume":0.00033400001120753586},{"timestamp":1742357340000,"open":8711.895,"high":8712.692,"low":8711.68,"close":8711.68,"volume":0.0002899999963119626},{"timestamp":1742357400000,"open":8711.907,"high":8712.386,"low":8711.216,"close":8712.386,"volume":0.0008689999813213944},{"timestamp":1742357460000,"open":8712.383,"high":8712.499,"low":8712.377,"close":8712.38,"volume":0.0005990000208839774},{"timestamp":1742357520000,"open":8712.204,"high":8712.913,"low":8712.195,"close":8712.895,"volume":0.0004689999914262444},{"timestamp":1742357580000,"open":8713.201,"high":8713.799,"low":8713.201,"close":8713.386,"volume":0.00015500000154133886},{"timestamp":1742357640000,"open":8713.416,"high":8713.416,"low":8712.177,"close":8712.41,"volume":0.0012540000025182962},{"timestamp":1742357700000,"open":8712.392,"high":8712.392,"low":8711.395,"close":8711.692,"volume":0.0007140000234358013},{"timestamp":1742357760000,"open":8711.698,"high":8711.698,"low":8710.677,"close":8710.677,"volume":0.000699999975040555},{"timestamp":1742357820000,"open":8710.674,"high":8710.886,"low":8710.674,"close":8710.707,"volume":0.0002849999873433262},{"timestamp":1742357880000,"open":8710.889,"high":8710.999,"low":8710.704,"close":8710.704,"volume":0.0005729999975301325},{"timestamp":1742358000000,"open":8710.901,"high":8710.91,"low":8710.874,"close":8710.874,"volume":0.00018400000408291817},{"timestamp":1742358060000,"open":8710.889,"high":8710.907,"low":8710.874,"close":8710.898,"volume":0.0010430000256747007},{"timestamp":1742358120000,"open":8710.895,"high":8711.186,"low":8710.877,"close":8710.901,"volume":0.0009539999882690609},{"timestamp":1742358180000,"open":8710.916,"high":8710.999,"low":8710.68,"close":8710.898,"volume":0.0011840000515803695},{"timestamp":1742358240000,"open":8710.892,"high":8711.895,"low":8710.886,"close":8711.895,"volume":0.0004490000137593597},{"timestamp":1742358300000,"open":8711.999,"high":8711.999,"low":8711.877,"close":8711.895,"volume":0.00046999999904073775},{"timestamp":1742358360000,"open":8711.91,"high":8711.91,"low":8711.374,"close":8711.398,"volume":0.001108999946154654},{"timestamp":1742358420000,"open":8711.186,"high":8711.186,"low":8710.68,"close":8710.886,"volume":0.0008089999901130795},{"timestamp":1742358480000,"open":8710.889,"high":8710.999,"low":8710.874,"close":8710.901,"volume":0.0010779999429360032},{"timestamp":1742358540000,"open":8710.716,"high":8710.907,"low":8710.716,"close":8710.898,"volume":0.0002699999895412475},{"timestamp":1742358600000,"open":8710.907,"high":8711.916,"low":8710.389,"close":8710.88,"volume":0.0033650000113993883},{"timestamp":1742358660000,"open":8710.886,"high":8711.698,"low":8710.886,"close":8710.901,"volume":0.0007450000266544521},{"timestamp":1742358720000,"open":8710.683,"high":8710.683,"low":8709.874,"close":8710.377,"volume":0.0012839999981224537},{"timestamp":1742358780000,"open":8710.416,"high":8710.686,"low":8710.207,"close":8710.416,"volume":0.0007399999885819852},{"timestamp":1742358840000,"open":8710.41,"high":8710.716,"low":8709.38,"close":8709.404,"volume":0.0012600000482052565},{"timestamp":1742358900000,"open":8709.799,"high":8710.499,"low":8709.799,"close":8710.413,"volume":0.000754999986384064},{"timestamp":1742358960000,"open":8710.41,"high":8710.416,"low":8710.374,"close":8710.416,"volume":0.0005789999850094318},{"timestamp":1742359020000,"open":8710.392,"high":8710.416,"low":8709.88,"close":8710.18,"volume":0.0009270000155083835},{"timestamp":1742359080000,"open":8709.999,"high":8710.413,"low":8709.883,"close":8710.401,"volume":0.0005990000208839774},{"timestamp":1742359140000,"open":8710.386,"high":8710.716,"low":8709.874,"close":8710.183,"volume":0.0013279999839141965},{"timestamp":1742359200000,"open":8710.499,"high":8710.499,"low":8709.416,"close":8710.38,"volume":0.0008849999867379665},{"timestamp":1742359260000,"open":8710.401,"high":8710.907,"low":8709.874,"close":8710.189,"volume":0.00278700003400445},{"timestamp":1742359320000,"open":8709.88,"high":8710.201,"low":8709.88,"close":8710.201,"volume":0.00011500000255182385},{"timestamp":1742359380000,"open":8710.389,"high":8710.999,"low":8710.374,"close":8710.377,"volume":0.0012390000047162175},{"timestamp":1742359440000,"open":8710.392,"high":8710.416,"low":8710.377,"close":8710.413,"volume":0.000375000003259629},{"timestamp":1742359500000,"open":8710.416,"high":8710.999,"low":8710.416,"close":8710.901,"volume":0.0007350000087171793},{"timestamp":1742359560000,"open":8710.892,"high":8710.999,"low":8710.374,"close":8710.389,"volume":0.0009399999980814755},{"timestamp":1742359620000,"open":8710.707,"high":8710.916,"low":8710.383,"close":8710.877,"volume":0.0011439999798312783},{"timestamp":1742359680000,"open":8710.999,"high":8711.207,"low":8710.395,"close":8710.88,"volume":0.002317999955266714},{"timestamp":1742359740000,"open":8710.916,"high":8710.916,"low":8710.389,"close":8710.904,"volume":0.0004349999944679439},{"timestamp":1742359800000,"open":8710.874,"high":8711.198,"low":8710.874,"close":8710.91,"volume":0.0015800000401213765},{"timestamp":1742359860000,"open":8710.904,"high":8710.904,"low":8709.683,"close":8709.916,"volume":0.0018119999440386891},{"timestamp":1742359920000,"open":8709.913,"high":8709.916,"low":8709.377,"close":8709.913,"volume":0.000645000021904707},{"timestamp":1742359980000,"open":8710.216,"high":8710.701,"low":8710.174,"close":8710.386,"volume":0.000999000039882958},{"timestamp":1742360040000,"open":8710.392,"high":8711.192,"low":8710.374,"close":8710.883,"volume":0.0014149999478831887},{"timestamp":1742360100000,"open":8710.892,"high":8710.892,"low":8710.198,"close":8710.499,"volume":0.0011899999808520079},{"timestamp":1742360160000,"open":8710.416,"high":8710.68,"low":8710.374,"close":8710.401,"volume":0.00164899998344481},{"timestamp":1742360220000,"open":8710.374,"high":8710.499,"low":8709.395,"close":8709.71,"volume":0.0020959998946636915},{"timestamp":1742360280000,"open":8709.707,"high":8710.21,"low":8709.674,"close":8709.898,"volume":0.00164899998344481},{"timestamp":1742360340000,"open":8709.91,"high":8710.499,"low":8709.898,"close":8710.189,"volume":0.0005699999746866524},{"timestamp":1742360400000,"open":8710.192,"high":8710.913,"low":8709.683,"close":8709.686,"volume":0.0024979999288916588},{"timestamp":1742360460000,"open":8710.299,"high":8710.499,"low":8709.686,"close":8710.395,"volume":0.0006050000083632767},{"timestamp":1742360520000,"open":8710.189,"high":8710.416,"low":8709.674,"close":8710.192,"volume":0.0008699999889358878},{"timestamp":1742360580000,"open":8710.374,"high":8710.895,"low":8710.374,"close":8710.395,"volume":0.001348000019788742},{"timestamp":1742360640000,"open":8710.383,"high":8710.999,"low":8710.383,"close":8710.674,"volume":0.0014700000174343586},{"timestamp":1742360700000,"open":8710.377,"high":8710.713,"low":8709.701,"close":8709.877,"volume":0.003003000048920512},{"timestamp":1742360760000,"open":8710.192,"high":8710.407,"low":8709.68,"close":8710.186,"volume":0.0011490000179037452},{"timestamp":1742360820000,"open":8710.192,"high":8710.913,"low":8710.192,"close":8710.374,"volume":0.0024800000246614218},{"timestamp":1742360880000,"open":8710.395,"high":8710.683,"low":8710.299,"close":8710.386,"volume":0.0011490000179037452},{"timestamp":1742360940000,"open":8710.386,"high":8710.499,"low":8709.874,"close":8710.41,"volume":0.00133500003721565},{"timestamp":1742361000000,"open":8710.707,"high":8711.999,"low":8710.707,"close":8711.207,"volume":0.0017790000420063734},{"timestamp":1742361060000,"open":8711.41,"high":8711.91,"low":8711.204,"close":8711.674,"volume":0.0012929999502375722},{"timestamp":1742361120000,"open":8711.689,"high":8714.207,"low":8711.689,"close":8713.886,"volume":0.0014250000240281224},{"timestamp":1742361180000,"open":8713.71,"high":8713.916,"low":8713.18,"close":8713.299,"volume":0.001142999972216785},{"timestamp":1742361240000,"open":8713.204,"high":8713.88,"low":8713.183,"close":8713.41,"volume":0.0017900000093504786},{"timestamp":1742361300000,"open":8713.413,"high":8714.299,"low":8713.177,"close":8713.413,"volume":0.0023849999997764826},{"timestamp":1742361360000,"open":8713.392,"high":8714.416,"low":8713.195,"close":8714.207,"volume":0.0036069999914616346},{"timestamp":1742361420000,"open":8714.186,"high":8714.413,"low":8713.874,"close":8713.892,"volume":0.0021100000012665987},{"timestamp":1742361480000,"open":8713.874,"high":8714.701,"low":8713.874,"close":8714.389,"volume":0.0018179999897256494},{"timestamp":1742361540000,"open":8714.377,"high":8714.913,"low":8713.683,"close":8713.904,"volume":0.0028359999414533377},{"timestamp":1742361600000,"open":8713.874,"high":8714.904,"low":8713.689,"close":8714.904,"volume":0.002002999885007739},{"timestamp":1742361660000,"open":8714.91,"high":8714.999,"low":8713.71,"close":8714.689,"volume":0.0016949999844655395},{"timestamp":1742361720000,"open":8714.677,"high":8715.68,"low":8714.389,"close":8715.413,"volume":0.0024300001095980406},{"timestamp":1742361780000,"open":8715.389,"high":8715.413,"low":8714.299,"close":8714.392,"volume":0.0013150000013411045},{"timestamp":1742361840000,"open":8714.398,"high":8714.999,"low":8714.174,"close":8714.91,"volume":0.0037899999879300594},{"timestamp":1742361900000,"open":8714.695,"high":8714.999,"low":8714.174,"close":8714.398,"volume":0.0032599999103695154},{"timestamp":1742361960000,"open":8714.413,"high":8715.499,"low":8714.386,"close":8714.901,"volume":0.0039049999322742224},{"timestamp":1742362020000,"open":8714.877,"high":8715.999,"low":8714.877,"close":8715.686,"volume":0.001769999973475933},{"timestamp":1742362080000,"open":8715.895,"high":8716.499,"low":8715.874,"close":8716.413,"volume":0.0028880001045763493},{"timestamp":1742362140000,"open":8716.392,"high":8716.499,"low":8715.674,"close":8715.695,"volume":0.0017180000431835651},{"timestamp":1742362200000,"open":8715.907,"high":8716.413,"low":8715.674,"close":8715.689,"volume":0.002894999925047159},{"timestamp":1742362260000,"open":8716.204,"high":8716.716,"low":8714.689,"close":8714.883,"volume":0.003100000089034438},{"timestamp":1742362320000,"open":8714.886,"high":8716.716,"low":8714.177,"close":8716.68,"volume":0.0036849998869001865},{"timestamp":1742362380000,"open":8716.38,"high":8716.716,"low":8716.374,"close":8716.389,"volume":0.0018189999973401427},{"timestamp":1742362440000,"open":8716.416,"high":8716.499,"low":8716.183,"close":8716.383,"volume":0.0018949999939650297},{"timestamp":1742362500000,"open":8716.386,"high":8717.499,"low":8716.177,"close":8716.392,"volume":0.0026149998884648085},{"timestamp":1742362560000,"open":8716.383,"high":8716.999,"low":8715.177,"close":8715.674,"volume":0.0020349998958408833},{"timestamp":1742362620000,"open":8715.386,"high":8715.916,"low":8715.174,"close":8715.186,"volume":0.0021299999207258224},{"timestamp":1742362680000,"open":8715.21,"high":8715.999,"low":8714.674,"close":8714.895,"volume":0.002124000107869506},{"timestamp":1742362740000,"open":8714.883,"high":8715.216,"low":8714.174,"close":8714.192,"volume":0.003727999981492758},{"timestamp":1742362800000,"open":8714.198,"high":8714.716,"low":8713.874,"close":8713.916,"volume":0.0017849999712780118},{"timestamp":1742362860000,"open":8713.886,"high":8714.374,"low":8713.386,"close":8713.68,"volume":0.0020940001122653484},{"timestamp":1742362920000,"open":8713.916,"high":8714.716,"low":8713.892,"close":8714.383,"volume":0.0011699999449774623},{"timestamp":1742362980000,"open":8714.677,"high":8714.889,"low":8714.38,"close":8714.701,"volume":0.0014090000186115503},{"timestamp":1742363040000,"open":8714.698,"high":8715.499,"low":8714.686,"close":8715.204,"volume":0.0016949999844655395},{"timestamp":1742363100000,"open":8715.192,"high":8715.499,"low":8714.677,"close":8714.677,"volume":0.0032579998951405287},{"timestamp":1742363160000,"open":8714.416,"high":8714.874,"low":8714.216,"close":8714.499,"volume":0.0016749999485909939},{"timestamp":1742363220000,"open":8714.677,"high":8714.999,"low":8713.395,"close":8713.799,"volume":0.0016929999692365527},{"timestamp":1742363280000,"open":8713.704,"high":8714.21,"low":8713.374,"close":8713.686,"volume":0.001184999942779541},{"timestamp":1742363340000,"open":8713.695,"high":8714.207,"low":8713.204,"close":8713.21,"volume":0.0011699999449774623},{"timestamp":1742363400000,"open":8713.204,"high":8713.41,"low":8713.174,"close":8713.207,"volume":0.0026499999221414328},{"timestamp":1742363460000,"open":8713.183,"high":8713.299,"low":8712.674,"close":8712.71,"volume":0.0012600000482052565},{"timestamp":1742363520000,"open":8712.707,"high":8713.404,"low":8712.692,"close":8712.692,"volume":0.0005789999850094318},{"timestamp":1742363580000,"open":8712.892,"high":8712.999,"low":8711.383,"close":8711.71,"volume":0.0020439999643713236},{"timestamp":1742363640000,"open":8711.713,"high":8711.907,"low":8711.377,"close":8711.377,"volume":0.0007699999841861427},{"timestamp":1742363700000,"open":8711.398,"high":8711.913,"low":8711.374,"close":8711.898,"volume":0.0010550000006332994},{"timestamp":1742363760000,"open":8711.698,"high":8711.916,"low":8711.38,"close":8711.883,"volume":0.002570000011473894},{"timestamp":1742363820000,"open":8711.904,"high":8712.216,"low":8711.713,"close":8711.907,"volume":0.0016749999485909939},{"timestamp":1742363880000,"open":8711.892,"high":8712.999,"low":8711.698,"close":8712.999,"volume":0.001129999989643693},{"timestamp":1742363940000,"open":8712.898,"high":8713.416,"low":8712.886,"close":8713.377,"volume":0.001744000008329749},{"timestamp":1742364000000,"open":8713.383,"high":8713.695,"low":8713.383,"close":8713.398,"volume":0.0008449999731965363},{"timestamp":1742364060000,"open":8713.698,"high":8713.916,"low":8712.195,"close":8712.201,"volume":0.0010600000387057662},{"timestamp":1742364120000,"open":8711.874,"high":8712.674,"low":8711.874,"close":8711.901,"volume":0.0010400000028312206},{"timestamp":1742364180000,"open":8711.883,"high":8712.799,"low":8711.883,"close":8712.395,"volume":0.0008650000090710819},{"timestamp":1742364240000,"open":8712.499,"high":8712.716,"low":8712.38,"close":8712.686,"volume":0.0006600000197067857},{"timestamp":1742364300000,"open":8712.499,"high":8712.698,"low":8712.41,"close":8712.41,"volume":0.00016999999934341758},{"timestamp":1742364360000,"open":8712.713,"high":8713.213,"low":8711.174,"close":8711.174,"volume":0.0006200000061653554},{"timestamp":1742364420000,"open":8711.407,"high":8712.216,"low":8711.38,"close":8711.707,"volume":0.0005849999724887311},{"timestamp":1742364480000,"open":8712.192,"high":8712.407,"low":8711.683,"close":8711.683,"volume":0.00033999999868683517},{"timestamp":1742364540000,"open":8711.88,"high":8712.195,"low":8711.395,"close":8711.71,"volume":0.005894999951124191},{"timestamp":1742364600000,"open":8711.913,"high":8712.207,"low":8711.898,"close":8711.901,"volume":0.00031999999191612005},{"timestamp":1742364660000,"open":8711.883,"high":8711.883,"low":8709.192,"close":8709.389,"volume":0.0005099999834783375},{"timestamp":1742364720000,"open":8709.204,"high":8709.204,"low":8707.216,"close":8707.392,"volume":0.0007750000222586095},{"timestamp":1742364780000,"open":8707.207,"high":8707.41,"low":8705.999,"close":8706.186,"volume":0.0007149999728426337},{"timestamp":1742364840000,"open":8706.299,"high":8706.299,"low":8705.907,"close":8705.907,"volume":0.00009500000305706635},{"timestamp":1742364900000,"open":8705.686,"high":8707.177,"low":8705.686,"close":8707.177,"volume":0.001294999965466559},{"timestamp":1742364960000,"open":8706.916,"high":8706.916,"low":8706.707,"close":8706.707,"volume":0.0001500000071246177},{"timestamp":1742365020000,"open":8706.716,"high":8707.398,"low":8706.383,"close":8706.383,"volume":0.0004900000058114529},{"timestamp":1742365080000,"open":8706.377,"high":8706.499,"low":8705.88,"close":8706.207,"volume":0.0014299999456852674},{"timestamp":1742365140000,"open":8706.416,"high":8706.416,"low":8705.874,"close":8705.904,"volume":0.0014449999434873462},{"timestamp":1742365200000,"open":8706.186,"high":8706.416,"low":8705.174,"close":8705.174,"volume":0.0010900000343099236},{"timestamp":1742365260000,"open":8705.395,"high":8706.71,"low":8705.195,"close":8706.71,"volume":0.0013899999903514981},{"timestamp":1742365320000,"open":8707.216,"high":8707.901,"low":8706.689,"close":8707.201,"volume":0.0012600000482052565},{"timestamp":1742365380000,"open":8707.207,"high":8707.892,"low":8706.674,"close":8707.389,"volume":0.0012400000123307109},{"timestamp":1742365440000,"open":8707.701,"high":8708.395,"low":8707.395,"close":8707.677,"volume":0.0014100000262260437},{"timestamp":1742365500000,"open":8707.898,"high":8709.207,"low":8707.701,"close":8708.413,"volume":0.0017500000540167093},{"timestamp":1742365560000,"open":8708.386,"high":8708.386,"low":8707.186,"close":8707.198,"volume":0.0015249999705702066},{"timestamp":1742365620000,"open":8707.377,"high":8708.201,"low":8707.377,"close":8707.713,"volume":0.0006200000061653554},{"timestamp":1742365680000,"open":8707.904,"high":8707.904,"low":8707.389,"close":8707.71,"volume":0.00039500001003034413},{"timestamp":1742365740000,"open":8707.91,"high":8708.216,"low":8707.68,"close":8708.216,"volume":0.0005450000171549618},{"timestamp":1742365800000,"open":8707.895,"high":8708.207,"low":8704.695,"close":8704.695,"volume":0.002219999907538295},{"timestamp":1742365860000,"open":8705.189,"high":8705.889,"low":8704.68,"close":8704.889,"volume":0.0019399999873712659},{"timestamp":1742365920000,"open":8704.895,"high":8705.88,"low":8704.674,"close":8705.189,"volume":0.001505000051110983},{"timestamp":1742365980000,"open":8705.41,"high":8707.416,"low":8704.883,"close":8707.41,"volume":0.0007350000087171793},{"timestamp":1742366040000,"open":8707.416,"high":8709.374,"low":8707.374,"close":8709.374,"volume":0.0019000000320374966},{"timestamp":1742366100000,"open":8709.799,"high":8710.886,"low":8709.677,"close":8710.874,"volume":0.000750000006519258},{"timestamp":1742366160000,"open":8710.674,"high":8710.707,"low":8708.395,"close":8708.704,"volume":0.0010349999647587538},{"timestamp":1742366220000,"open":8708.707,"high":8708.907,"low":8706.198,"close":8706.999,"volume":0.0011650000233203173},{"timestamp":1742366280000,"open":8706.895,"high":8707.198,"low":8706.38,"close":8706.695,"volume":0.001075000036507845},{"timestamp":1742366340000,"open":8707.189,"high":8707.401,"low":8706.892,"close":8707.401,"volume":0.00031999999191612005},{"timestamp":1742366400000,"open":8707.183,"high":8707.383,"low":8706.883,"close":8707.383,"volume":0.0007699999841861427},{"timestamp":1742366460000,"open":8707.207,"high":8707.21,"low":8705.88,"close":8705.901,"volume":0.000754999986384064},{"timestamp":1742366520000,"open":8706.38,"high":8706.689,"low":8704.901,"close":8704.901,"volume":0.0007149999728426337},{"timestamp":1742366580000,"open":8704.913,"high":8705.701,"low":8704.913,"close":8705.701,"volume":0.0006000000284984708},{"timestamp":1742366640000,"open":8705.874,"high":8705.883,"low":8705.68,"close":8705.695,"volume":0.0003000000142492354},{"timestamp":1742366700000,"open":8705.886,"high":8706.377,"low":8705.377,"close":8706.377,"volume":0.0009599999757483602},{"timestamp":1742366760000,"open":8706.677,"high":8706.904,"low":8705.389,"close":8706.392,"volume":0.0007900000200606883},{"timestamp":1742366820000,"open":8706.689,"high":8706.707,"low":8706.18,"close":8706.18,"volume":0.0005849999724887311},{"timestamp":1742366880000,"open":8706.413,"high":8706.413,"low":8706.189,"close":8706.395,"volume":0.0005249999812804163},{"timestamp":1742366940000,"open":8706.21,"high":8706.716,"low":8705.177,"close":8705.177,"volume":0.0007350000087171793},{"timestamp":1742367000000,"open":8705.404,"high":8705.404,"low":8704.686,"close":8705.213,"volume":0.00044999999227002263},{"timestamp":1742367060000,"open":8705.713,"high":8705.91,"low":8704.499,"close":8704.499,"volume":0.0005649999948218465},{"timestamp":1742367120000,"open":8704.799,"high":8705.21,"low":8703.88,"close":8704.377,"volume":0.0009599999757483602},{"timestamp":1742367180000,"open":8704.21,"high":8705.386,"low":8703.889,"close":8705.386,"volume":0.000375000003259629},{"timestamp":1742367240000,"open":8705.413,"high":8706.674,"low":8705.413,"close":8706.674,"volume":0.00024500000290572643},{"timestamp":1742367300000,"open":8706.698,"high":8706.698,"low":8706.692,"close":8706.692,"volume":0.0001500000071246177},{"timestamp":1742367360000,"open":8706.895,"high":8706.895,"low":8705.907,"close":8705.907,"volume":0.0005300000193528831},{"timestamp":1742367420000,"open":8705.892,"high":8706.904,"low":8705.892,"close":8706.895,"volume":0.00039500001003034413},{"timestamp":1742367480000,"open":8706.677,"high":8707.186,"low":8706.677,"close":8707.186,"volume":0.00022499999613501132},{"timestamp":1742367540000,"open":8707.204,"high":8707.204,"low":8705.686,"close":8705.877,"volume":0.0007750000222586095},{"timestamp":1742367600000,"open":8705.883,"high":8711.538,"low":8705.883,"close":8709.213,"volume":0.0043750000186264515},{"timestamp":1742367660000,"open":8709.204,"high":8709.204,"low":8703.88,"close":8703.88,"volume":0.004879999905824661},{"timestamp":1742367720000,"open":8703.416,"high":8704.916,"low":8703.183,"close":8704.674,"volume":0.0021200000774115324},{"timestamp":1742367780000,"open":8704.674,"high":8705.799,"low":8704.183,"close":8705.395,"volume":0.0038900000508874655},{"timestamp":1742367840000,"open":8705.401,"high":8706.913,"low":8704.901,"close":8705.207,"volume":0.004730000160634518},{"timestamp":1742367900000,"open":8705.299,"high":8706.041,"low":8703.713,"close":8704.41,"volume":0.0034000000450760126},{"timestamp":1742367960000,"open":8704.386,"high":8705.383,"low":8703.999,"close":8704.395,"volume":0.0022799998987466097},{"timestamp":1742368020000,"open":8704.183,"high":8704.677,"low":8703.377,"close":8703.377,"volume":0.0019099999917671084},{"timestamp":1742368080000,"open":8703.704,"high":8704.407,"low":8703.689,"close":8703.689,"volume":0.0012799999676644802},{"timestamp":1742368140000,"open":8703.704,"high":8703.807,"low":8701.904,"close":8701.904,"volume":0.0033499998971819878},{"timestamp":1742368200000,"open":8701.892,"high":8703.41,"low":8701.88,"close":8702.907,"volume":0.0038300000596791506},{"timestamp":1742368260000,"open":8702.683,"high":8703.874,"low":8702.683,"close":8702.701,"volume":0.001970000099390745},{"timestamp":1742368320000,"open":8702.713,"high":8703.88,"low":8701.907,"close":8701.907,"volume":0.001970000099390745},{"timestamp":1742368380000,"open":8701.713,"high":8704.149,"low":8699.499,"close":8699.499,"volume":0.006920000072568655},{"timestamp":1742368440000,"open":8699.299,"high":8700.91,"low":8698.698,"close":8698.698,"volume":0.006010000128298998},{"timestamp":1742368500000,"open":8700.055,"high":8700.552,"low":8696.898,"close":8698.701,"volume":0.007590000052005053},{"timestamp":1742368560000,"open":8698.695,"high":8700.41,"low":8698.683,"close":8699.68,"volume":0.004739999771118164},{"timestamp":1742368620000,"open":8699.683,"high":8700.213,"low":8698.174,"close":8698.38,"volume":0.0034099998883903027},{"timestamp":1742368680000,"open":8698.21,"high":8700.159,"low":8697.704,"close":8699.216,"volume":0.006819999776780605},{"timestamp":1742368740000,"open":8699.213,"high":8702.407,"low":8698.692,"close":8702.407,"volume":0.003819999983534217},{"timestamp":1742368800000,"open":8702.201,"high":8704.407,"low":8701.374,"close":8701.401,"volume":0.004780000075697899},{"timestamp":1742368860000,"open":8700.674,"high":8700.895,"low":8699.416,"close":8700.41,"volume":0.0028699999675154686},{"timestamp":1742368920000,"open":8700.177,"high":8700.189,"low":8697.499,"close":8699.392,"volume":0.007300000172108412},{"timestamp":1742368980000,"open":8699.21,"high":8699.707,"low":8698.299,"close":8699.41,"volume":0.0035600000992417336},{"timestamp":1742369040000,"open":8698.886,"high":8700.299,"low":8697.874,"close":8697.874,"volume":0.006610000040382147},{"timestamp":1742369100000,"open":8699.083,"high":8699.577,"low":8698.189,"close":8698.392,"volume":0.004040000028908253},{"timestamp":1742369160000,"open":8699.571,"high":8699.571,"low":8697.692,"close":8697.886,"volume":0.0031900000758469105},{"timestamp":1742369220000,"open":8698.21,"high":8699.321,"low":8697.183,"close":8697.183,"volume":0.0032999999821186066},{"timestamp":1742369280000,"open":8697.299,"high":8698.416,"low":8696.716,"close":8698.213,"volume":0.0031399999279528856},{"timestamp":1742369340000,"open":8698.174,"high":8698.577,"low":8696.198,"close":8698.383,"volume":0.004619999788701534},{"timestamp":1742369400000,"open":8698.201,"high":8701.568,"low":8698.201,"close":8699.704,"volume":0.004509999882429838},{"timestamp":1742369460000,"open":8699.686,"high":8700.059,"low":8695.88,"close":8696.898,"volume":0.006440000142902136},{"timestamp":1742369520000,"open":8697.407,"high":8699.315,"low":8697.216,"close":8698.874,"volume":0.005419999826699495},{"timestamp":1742369580000,"open":8698.799,"high":8698.916,"low":8696.674,"close":8698.18,"volume":0.004100000020116568},{"timestamp":1742369640000,"open":8698.398,"high":8699.499,"low":8698.177,"close":8698.389,"volume":0.0035699999425560236},{"timestamp":1742369700000,"open":8698.195,"high":8701.303,"low":8698.177,"close":8700.198,"volume":0.005200000014156103},{"timestamp":1742369760000,"open":8700.18,"high":8700.71,"low":8698.189,"close":8698.395,"volume":0.00419999985024333},{"timestamp":1742369820000,"open":8698.692,"high":8699.319,"low":8694.201,"close":8695.195,"volume":0.010499999858438969},{"timestamp":1742369880000,"open":8696.328,"high":8698.999,"low":8695.707,"close":8698.999,"volume":0.010639999993145466},{"timestamp":1742369940000,"open":8699.213,"high":8700.201,"low":8696.704,"close":8698.195,"volume":0.006209999788552523},{"timestamp":1742370000000,"open":8698.216,"high":8700.299,"low":8698.195,"close":8699.395,"volume":0.0060800001956522465},{"timestamp":1742370060000,"open":8699.413,"high":8699.929,"low":8697.695,"close":8697.901,"volume":0.007240000180900097},{"timestamp":1742370120000,"open":8698.299,"high":8698.913,"low":8697.383,"close":8697.886,"volume":0.005679999943822622},{"timestamp":1742370180000,"open":8698.183,"high":8698.386,"low":8696.674,"close":8696.913,"volume":0.00803999975323677},{"timestamp":1742370240000,"open":8696.889,"high":8697.813,"low":8695.374,"close":8697.416,"volume":0.008609999902546406},{"timestamp":1742370300000,"open":8697.21,"high":8697.499,"low":8696.192,"close":8696.192,"volume":0.0020800000056624413},{"timestamp":1742370360000,"open":8697.34,"high":8697.91,"low":8695.874,"close":8695.874,"volume":0.009150000289082527},{"timestamp":1742370420000,"open":8695.695,"high":8696.067,"low":8694.38,"close":8695.698,"volume":0.006020000204443932},{"timestamp":1742370480000,"open":8695.689,"high":8697.21,"low":8694.198,"close":8696.889,"volume":0.00675999978557229},{"timestamp":1742370540000,"open":8697.213,"high":8698.85,"low":8696.192,"close":8698.213,"volume":0.004509999882429838},{"timestamp":1742370600000,"open":8698.174,"high":8698.713,"low":8697.88,"close":8697.913,"volume":0.0025599999353289604},{"timestamp":1742370660000,"open":8697.698,"high":8698.853,"low":8694.874,"close":8694.874,"volume":0.005379999987781048},{"timestamp":1742370720000,"open":8696.356,"high":8697.323,"low":8694.877,"close":8695.716,"volume":0.00343999988399446},{"timestamp":1742370780000,"open":8695.686,"high":8695.799,"low":8691.877,"close":8692.416,"volume":0.005690000019967556},{"timestamp":1742370840000,"open":8692.195,"high":8693.832,"low":8691.883,"close":8691.883,"volume":0.005109999794512987},{"timestamp":1742370900000,"open":8691.683,"high":8692.856,"low":8689.901,"close":8690.41,"volume":0.006180000025779009},{"timestamp":1742370960000,"open":8690.195,"high":8691.866,"low":8690.195,"close":8690.874,"volume":0.005379999987781048},{"timestamp":1742371020000,"open":8690.692,"high":8694.61,"low":8690.692,"close":8690.916,"volume":0.004559999797493219},{"timestamp":1742371080000,"open":8690.913,"high":8690.913,"low":8686.904,"close":8689.392,"volume":0.00803999975323677},{"timestamp":1742371140000,"open":8689.877,"high":8691.195,"low":8683.88,"close":8684.999,"volume":0.01051000040024519},{"timestamp":1742371200000,"open":8684.45,"high":8690.623,"low":8678.114,"close":8690.623,"volume":0.03590400144457817},{"timestamp":1742371260000,"open":8690.407,"high":8693.12,"low":8686.596,"close":8686.889,"volume":0.026000000536441803},{"timestamp":1742371320000,"open":8686.905,"high":8688.39,"low":8683.407,"close":8683.623,"volume":0.02206999994814396},{"timestamp":1742371380000,"open":8684.001,"high":8686.084,"low":8678.904,"close":8679.405,"volume":0.01641000062227249},{"timestamp":1742371440000,"open":8679.216,"high":8680.59,"low":8675.407,"close":8677.09,"volume":0.015879999846220016},{"timestamp":1742371500000,"open":8677.423,"high":8682.705,"low":8676.12,"close":8681.896,"volume":0.01631000079214573},{"timestamp":1742371560000,"open":8682.102,"high":8682.917,"low":8679.896,"close":8682.713,"volume":0.01534000039100647},{"timestamp":1742371620000,"open":8682.623,"high":8682.874,"low":8679.686,"close":8679.999,"volume":0.007230000104755163},{"timestamp":1742371680000,"open":8679.886,"high":8679.901,"low":8672.459,"close":8672.695,"volume":0.007269999943673611},{"timestamp":1742371740000,"open":8672.68,"high":8673.895,"low":8670.824,"close":8671.88,"volume":0.007230000104755163},{"timestamp":1742371800000,"open":8672.904,"high":8673.904,"low":8669.895,"close":8669.907,"volume":0.008290000259876251},{"timestamp":1742371860000,"open":8669.716,"high":8672.499,"low":8667.154,"close":8668.499,"volume":0.00877000018954277},{"timestamp":1742371920000,"open":8668.401,"high":8670.21,"low":8666.644,"close":8667.407,"volume":0.009909999556839466},{"timestamp":1742371980000,"open":8666.888,"high":8668.499,"low":8663.865,"close":8668.499,"volume":0.010209999978542328},{"timestamp":1742372040000,"open":8668.401,"high":8668.401,"low":8663.518,"close":8663.518,"volume":0.011169999837875366},{"timestamp":1742372100000,"open":8664.509,"high":8666.201,"low":8661.98,"close":8665.183,"volume":0.013489999808371067},{"timestamp":1742372160000,"open":8664.948,"high":8667.898,"low":8664.947,"close":8666.868,"volume":0.01051000040024519},{"timestamp":1742372220000,"open":8667.892,"high":8671.389,"low":8665.087,"close":8667.533,"volume":0.012640000320971012},{"timestamp":1742372280000,"open":8667.286,"high":8667.286,"low":8662.774,"close":8666.198,"volume":0.0083600003272295},{"timestamp":1742372340000,"open":8666.386,"high":8666.386,"low":8663.792,"close":8664.81,"volume":0.009940000250935555},{"timestamp":1742372400000,"open":8665.999,"high":8671.895,"low":8665.283,"close":8671.395,"volume":0.010689999908208847},{"timestamp":1742372460000,"open":8671.877,"high":8673.407,"low":8670.249,"close":8671.123,"volume":0.00860000029206276},{"timestamp":1742372520000,"open":8671.379,"high":8673.499,"low":8671.363,"close":8672.082,"volume":0.008430000394582748},{"timestamp":1742372580000,"open":8672.344,"high":8674.57,"low":8671.79,"close":8672.04,"volume":0.009909999556839466},{"timestamp":1742372640000,"open":8672.32,"high":8674.889,"low":8671.799,"close":8672.71,"volume":0.00430000014603138},{"timestamp":1742372700000,"open":8672.054,"high":8673.689,"low":8670.023,"close":8670.541,"volume":0.012509999796748161},{"timestamp":1742372760000,"open":8670.294,"high":8671.017,"low":8667.074,"close":8667.355,"volume":0.011049999855458736},{"timestamp":1742372820000,"open":8667.371,"high":8667.799,"low":8665.479,"close":8666.669,"volume":0.007579999975860119},{"timestamp":1742372880000,"open":8666.416,"high":8671.192,"low":8666.196,"close":8670.398,"volume":0.006870000157505274},{"timestamp":1742372940000,"open":8670.71,"high":8671.189,"low":8668.716,"close":8669.676,"volume":0.009359999559819698},{"timestamp":1742373000000,"open":8670.206,"high":8671.895,"low":8667.906,"close":8671.13,"volume":0.01656999997794628},{"timestamp":1742373060000,"open":8671.389,"high":8674.082,"low":8671.154,"close":8673.325,"volume":0.011610000394284725},{"timestamp":1742373120000,"open":8673.584,"high":8674.901,"low":8671.06,"close":8673.886,"volume":0.0051299999468028545},{"timestamp":1742373180000,"open":8674.198,"high":8674.198,"low":8672.277,"close":8673.039,"volume":0.00791999977082014},{"timestamp":1742373240000,"open":8673.307,"high":8676.984,"low":8673.307,"close":8676.493,"volume":0.009349999949336052},{"timestamp":1742373300000,"open":8676.725,"high":8678.714,"low":8676.198,"close":8676.933,"volume":0.011269999668002129},{"timestamp":1742373360000,"open":8676.934,"high":8680.192,"low":8675.977,"close":8678.42,"volume":0.008580000139772892},{"timestamp":1742373420000,"open":8677.953,"high":8678.685,"low":8676.236,"close":8676.991,"volume":0.0076500000432133675},{"timestamp":1742373480000,"open":8676.476,"high":8677.416,"low":8675.5,"close":8676.467,"volume":0.004519999958574772},{"timestamp":1742373540000,"open":8676.475,"high":8676.741,"low":8674.97,"close":8676.485,"volume":0.0076500000432133675},{"timestamp":1742373600000,"open":8677.886,"high":8678.004,"low":8675.005,"close":8675.006,"volume":0.006680000107735395},{"timestamp":1742373660000,"open":8675.369,"high":8676.036,"low":8674.025,"close":8675.043,"volume":0.00803999975323677},{"timestamp":1742373720000,"open":8674.778,"high":8676.317,"low":8674.017,"close":8676.094,"volume":0.009689999744296074},{"timestamp":1742373780000,"open":8675.579,"high":8677.386,"low":8675.128,"close":8676.392,"volume":0.006390000227838755},{"timestamp":1742373840000,"open":8676.133,"high":8677.177,"low":8675.198,"close":8675.238,"volume":0.007189999800175428},{"timestamp":1742373900000,"open":8674.756,"high":8675.244,"low":8669.389,"close":8673.787,"volume":0.011149999685585499},{"timestamp":1742373960000,"open":8673.519,"high":8676.883,"low":8673.519,"close":8674.79,"volume":0.0072200000286102295},{"timestamp":1742374020000,"open":8674.788,"high":8677.916,"low":8674.514,"close":8675.314,"volume":0.007290000095963478},{"timestamp":1742374080000,"open":8675.419,"high":8677.383,"low":8675.294,"close":8677.043,"volume":0.004689999856054783},{"timestamp":1742374140000,"open":8677.296,"high":8678.764,"low":8676.798,"close":8677.781,"volume":0.005779999773949385},{"timestamp":1742374200000,"open":8677.629,"high":8679.033,"low":8676.757,"close":8678.258,"volume":0.006850000005215406},{"timestamp":1742374260000,"open":8677.737,"high":8679.201,"low":8677.492,"close":8677.76,"volume":0.007019999902695417},{"timestamp":1742374320000,"open":8677.995,"high":8678.245,"low":8675.528,"close":8676.374,"volume":0.005289999768137932},{"timestamp":1742374380000,"open":8676.407,"high":8677.686,"low":8674.842,"close":8677.32,"volume":0.004569999873638153},{"timestamp":1742374440000,"open":8677.573,"high":8681.183,"low":8677.32,"close":8680.037,"volume":0.007930000312626362},{"timestamp":1742374500000,"open":8679.765,"high":8680.256,"low":8676.776,"close":8676.899,"volume":0.009109999984502792},{"timestamp":1742374560000,"open":8676.304,"high":8677.886,"low":8675.29,"close":8677.067,"volume":0.006219999864697456},{"timestamp":1742374620000,"open":8676.909,"high":8678.545,"low":8675.29,"close":8678.399,"volume":0.007240000180900097},{"timestamp":1742374680000,"open":8678.042,"high":8680.043,"low":8676.795,"close":8679.51,"volume":0.007309999782592058},{"timestamp":1742374740000,"open":8679.879,"high":8680.523,"low":8678.745,"close":8678.745,"volume":0.005609999876469374},{"timestamp":1742374800000,"open":8678.998,"high":8680.389,"low":8678.217,"close":8679.756,"volume":0.01071999967098236},{"timestamp":1742374860000,"open":8679.497,"high":8681.193,"low":8678.684,"close":8680.196,"volume":0.009329999797046185},{"timestamp":1742374920000,"open":8679.705,"high":8683.713,"low":8678.446,"close":8682.464,"volume":0.009580000303685665},{"timestamp":1742374980000,"open":8682.208,"high":8684.223,"low":8681.937,"close":8683.699,"volume":0.0042500002309679985},{"timestamp":1742375040000,"open":8684.916,"high":8685.201,"low":8682.47,"close":8682.47,"volume":0.006440000142902136},{"timestamp":1742375100000,"open":8682.241,"high":8685.904,"low":8681.97,"close":8683.96,"volume":0.007069999817758799},{"timestamp":1742375160000,"open":8684.21,"high":8685.216,"low":8683.45,"close":8684.24,"volume":0.006779999937862158},{"timestamp":1742375220000,"open":8684.475,"high":8688.069,"low":8684.475,"close":8687.7,"volume":0.008170000277459621},{"timestamp":1742375280000,"open":8687.486,"high":8689.413,"low":8687.19,"close":8687.223,"volume":0.008430000394582748},{"timestamp":1742375340000,"open":8686.949,"high":8689.701,"low":8686.24,"close":8688.241,"volume":0.006659999955445528},{"timestamp":1742375400000,"open":8688.236,"high":8689.207,"low":8687.028,"close":8688.886,"volume":0.005100000184029341},{"timestamp":1742375460000,"open":8689.198,"high":8689.198,"low":8685.186,"close":8685.186,"volume":0.0022499999031424522},{"timestamp":1742375520000,"open":8684.674,"high":8684.701,"low":8678.14,"close":8678.14,"volume":0.005669999867677689},{"timestamp":1742375580000,"open":8677.366,"high":8678.71,"low":8675.396,"close":8675.406,"volume":0.007590000052005053},{"timestamp":1742375640000,"open":8675.907,"high":8675.907,"low":8672.934,"close":8673.569,"volume":0.006320000160485506},{"timestamp":1742375700000,"open":8674.395,"high":8674.904,"low":8671.975,"close":8674.22,"volume":0.007340000011026859},{"timestamp":1742375760000,"open":8674,"high":8676.692,"low":8673.503,"close":8673.503,"volume":0.0035000001080334187},{"timestamp":1742375820000,"open":8673.756,"high":8676.689,"low":8673.756,"close":8675.686,"volume":0.003590000094845891},{"timestamp":1742375880000,"open":8675.704,"high":8675.704,"low":8670.301,"close":8671.795,"volume":0.007980000227689743},{"timestamp":1742375940000,"open":8672.704,"high":8674.686,"low":8671.302,"close":8671.302,"volume":0.007699999958276749},{"timestamp":1742376000000,"open":8672.216,"high":8673.499,"low":8670.326,"close":8670.363,"volume":0.007230000104755163},{"timestamp":1742376060000,"open":8670.116,"high":8673.407,"low":8668.87,"close":8672.606,"volume":0.006750000175088644},{"timestamp":1742376120000,"open":8673.401,"high":8674.407,"low":8671.142,"close":8671.907,"volume":0.005840000230818987},{"timestamp":1742376180000,"open":8670.892,"high":8674.299,"low":8670.892,"close":8673.38,"volume":0.004720000084489584},{"timestamp":1742376240000,"open":8673.692,"high":8677.21,"low":8672.713,"close":8675.901,"volume":0.003969999961555004},{"timestamp":1742376300000,"open":8675.877,"high":8678.398,"low":8675.877,"close":8678.398,"volume":0.004009999800473452},{"timestamp":1742376360000,"open":8678.389,"high":8678.704,"low":8677.18,"close":8678.68,"volume":0.0027799999807029963},{"timestamp":1742376420000,"open":8677.652,"high":8679.907,"low":8677.152,"close":8679.88,"volume":0.00494999997317791},{"timestamp":1742376480000,"open":8679.39,"high":8680.913,"low":8678.114,"close":8678.834,"volume":0.005379999987781048},{"timestamp":1742376540000,"open":8678.709,"high":8680.395,"low":8678.08,"close":8678.895,"volume":0.003980000037699938},{"timestamp":1742376600000,"open":8678.363,"high":8679.716,"low":8676.852,"close":8677.383,"volume":0.007360000163316727},{"timestamp":1742376660000,"open":8676.383,"high":8680.874,"low":8676.383,"close":8680.874,"volume":0.005350000225007534},{"timestamp":1742376720000,"open":8680.376,"high":8683.874,"low":8680.376,"close":8683.05,"volume":0.0094200000166893},{"timestamp":1742376780000,"open":8682.824,"high":8685.213,"low":8682.26,"close":8682.26,"volume":0.006089999806135893},{"timestamp":1742376840000,"open":8682.028,"high":8683.713,"low":8680.529,"close":8683.269,"volume":0.007350000087171793},{"timestamp":1742376900000,"open":8683.013,"high":8684.799,"low":8682.018,"close":8682.018,"volume":0.005179999861866236},{"timestamp":1742376960000,"open":8681.786,"high":8682.53,"low":8679.302,"close":8681.57,"volume":0.005179999861866236},{"timestamp":1742377020000,"open":8681.56,"high":8682.698,"low":8680.549,"close":8681.883,"volume":0.006020000204443932},{"timestamp":1742377080000,"open":8681.707,"high":8685.186,"low":8680.815,"close":8684.271,"volume":0.006479999981820583},{"timestamp":1742377140000,"open":8684.493,"high":8687.299,"low":8683.486,"close":8686.309,"volume":0.007230000104755163},{"timestamp":1742377200000,"open":8685.934,"high":8688.68,"low":8685.92,"close":8687.239,"volume":0.005400000140070915},{"timestamp":1742377260000,"open":8687.391,"high":8688.999,"low":8685.574,"close":8686.326,"volume":0.008580000139772892},{"timestamp":1742377320000,"open":8686.093,"high":8689.695,"low":8685.81,"close":8688.768,"volume":0.007710000034421682},{"timestamp":1742377380000,"open":8689.009,"high":8691.874,"low":8688.253,"close":8690.954,"volume":0.007849999703466892},{"timestamp":1742377440000,"open":8690.674,"high":8692.299,"low":8690.039,"close":8690.437,"volume":0.0062500000931322575},{"timestamp":1742377500000,"open":8689.925,"high":8691.174,"low":8688.4,"close":8690.14,"volume":0.006899999920278788},{"timestamp":1742377560000,"open":8690.148,"high":8693.907,"low":8690.148,"close":8692.34,"volume":0.0081599997356534},{"timestamp":1742377620000,"open":8693.689,"high":8693.689,"low":8689.304,"close":8690.074,"volume":0.00803999975323677},{"timestamp":1742377680000,"open":8689.803,"high":8690.82,"low":8689.063,"close":8690.048,"volume":0.0044200001284480095},{"timestamp":1742377740000,"open":8690.533,"high":8691.27,"low":8689.514,"close":8690.047,"volume":0.0049299998208880424},{"timestamp":1742377800000,"open":8689.52,"high":8689.52,"low":8685.573,"close":8686.329,"volume":0.006969999987632036},{"timestamp":1742377860000,"open":8686.366,"high":8688.41,"low":8686.186,"close":8687.9,"volume":0.0035600000992417336},{"timestamp":1742377920000,"open":8687.656,"high":8688.906,"low":8687.12,"close":8688.147,"volume":0.006850000005215406},{"timestamp":1742377980000,"open":8688.373,"high":8690.386,"low":8686.377,"close":8686.874,"volume":0.0038399999029934406},{"timestamp":1742378040000,"open":8686.41,"high":8686.41,"low":8685.407,"close":8685.701,"volume":0.000699999975040555},{"timestamp":1742378100000,"open":8685.395,"high":8686.398,"low":8684.493,"close":8685.359,"volume":0.0031799999997019768},{"timestamp":1742378160000,"open":8684.993,"high":8687.207,"low":8684.237,"close":8685.252,"volume":0.005760000087320805},{"timestamp":1742378220000,"open":8686.246,"high":8688.999,"low":8686.246,"close":8688.163,"volume":0.004619999788701534},{"timestamp":1742378280000,"open":8687.644,"high":8689.201,"low":8687.162,"close":8687.869,"volume":0.00406000018119812},{"timestamp":1742378340000,"open":8688.122,"high":8688.892,"low":8687.094,"close":8687.586,"volume":0.0036700000055134296},{"timestamp":1742378400000,"open":8687.342,"high":8688.087,"low":8685.786,"close":8685.786,"volume":0.003229999914765358},{"timestamp":1742378460000,"open":8686.28,"high":8687.18,"low":8685.787,"close":8686.576,"volume":0.004980000201612711},{"timestamp":1742378520000,"open":8686.814,"high":8689.195,"low":8686.29,"close":8688.554,"volume":0.00877000018954277},{"timestamp":1742378580000,"open":8688.277,"high":8690.109,"low":8688.277,"close":8689.266,"volume":0.0040799998678267},{"timestamp":1742378640000,"open":8688.727,"high":8691.683,"low":8688.727,"close":8691.674,"volume":0.0076500000432133675},{"timestamp":1742378700000,"open":8691.448,"high":8692.893,"low":8690.422,"close":8692.676,"volume":0.006800000090152025},{"timestamp":1742378760000,"open":8692.426,"high":8693.896,"low":8691.648,"close":8693.603,"volume":0.007819999940693378},{"timestamp":1742378820000,"open":8693.353,"high":8694.829,"low":8692.356,"close":8693.829,"volume":0.006289999932050705},{"timestamp":1742378880000,"open":8693.594,"high":8693.606,"low":8690.834,"close":8692.612,"volume":0.005100000184029341},{"timestamp":1742378940000,"open":8692.365,"high":8694.229,"low":8692.347,"close":8693.369,"volume":0.0049299998208880424},{"timestamp":1742379000000,"open":8692.64,"high":8694.713,"low":8691.71,"close":8691.71,"volume":0.0027600000612437725},{"timestamp":1742379060000,"open":8691.201,"high":8691.291,"low":8690.265,"close":8690.514,"volume":0.003800000064074993},{"timestamp":1742379120000,"open":8691.889,"high":8691.889,"low":8687.824,"close":8689.347,"volume":0.007019999902695417},{"timestamp":1742379180000,"open":8689.969,"high":8694.383,"low":8689.624,"close":8693.836,"volume":0.007019999902695417},{"timestamp":1742379240000,"open":8694.104,"high":8695.38,"low":8693.585,"close":8694.566,"volume":0.006680000107735395},{"timestamp":1742379300000,"open":8694.346,"high":8696.817,"low":8694.087,"close":8696.052,"volume":0.004910000134259462},{"timestamp":1742379360000,"open":8695.564,"high":8695.815,"low":8694.813,"close":8694.844,"volume":0.005609999876469374},{"timestamp":1742379420000,"open":8695.064,"high":8696.189,"low":8694.82,"close":8695.568,"volume":0.006459999829530716},{"timestamp":1742379480000,"open":8695.919,"high":8695.919,"low":8694.297,"close":8695.537,"volume":0.0037400000728666782},{"timestamp":1742379540000,"open":8695.073,"high":8696.786,"low":8694.564,"close":8696.774,"volume":0.0074800001457333565},{"timestamp":1742379600000,"open":8696.497,"high":8698.727,"low":8696.497,"close":8697.18,"volume":0.005270000081509352},{"timestamp":1742379660000,"open":8696.927,"high":8697.177,"low":8694.698,"close":8695.935,"volume":0.004809999838471413},{"timestamp":1742379720000,"open":8695.414,"high":8696.41,"low":8694.654,"close":8695.42,"volume":0.005659999791532755},{"timestamp":1742379780000,"open":8695.167,"high":8695.454,"low":8693.559,"close":8693.559,"volume":0.006630000192672014},{"timestamp":1742379840000,"open":8693.952,"high":8696.686,"low":8693.455,"close":8696.686,"volume":0.005830000154674053},{"timestamp":1742379900000,"open":8696.445,"high":8696.549,"low":8692.96,"close":8694.686,"volume":0.005799999926239252},{"timestamp":1742379960000,"open":8694.913,"high":8695.21,"low":8691.68,"close":8691.901,"volume":0.002199999988079071},{"timestamp":1742380020000,"open":8692.416,"high":8695.698,"low":8692.416,"close":8695.677,"volume":0.0020000000949949026},{"timestamp":1742380080000,"open":8695.41,"high":8695.41,"low":8693.389,"close":8693.916,"volume":0.0008500000112690032},{"timestamp":1742380140000,"open":8694.174,"high":8696.716,"low":8693.904,"close":8695.401,"volume":0.0008500000112690032},{"timestamp":1742380200000,"open":8694.883,"high":8699.189,"low":8694.88,"close":8698.707,"volume":0.0010499999625608325},{"timestamp":1742380260000,"open":8698.889,"high":8700.683,"low":8698.883,"close":8700.207,"volume":0.0010999999940395355},{"timestamp":1742380320000,"open":8700.389,"high":8701.799,"low":8698.192,"close":8701.799,"volume":0.002099999925121665},{"timestamp":1742380380000,"open":8701.18,"high":8701.18,"low":8698.892,"close":8699.874,"volume":0.0019499999471008778},{"timestamp":1742380440000,"open":8699.377,"high":8701.389,"low":8698.377,"close":8701.389,"volume":0.0016499999910593033},{"timestamp":1742380500000,"open":8700.883,"high":8702.895,"low":8700.88,"close":8700.883,"volume":0.0010999999940395355},{"timestamp":1742380560000,"open":8701.183,"high":8702.213,"low":8700.413,"close":8700.413,"volume":0.001550000044517219},{"timestamp":1742380620000,"open":8699.674,"high":8699.674,"low":8697.416,"close":8699.18,"volume":0.0010499999625608325},{"timestamp":1742380680000,"open":8698.88,"high":8698.88,"low":8695.895,"close":8696.904,"volume":0.0010999999940395355},{"timestamp":1742380740000,"open":8697.198,"high":8697.883,"low":8695.299,"close":8696.377,"volume":0.002099999925121665},{"timestamp":1742380800000,"open":8696.692,"high":8698.41,"low":8696.374,"close":8698.177,"volume":0.0016499999910593033},{"timestamp":1742380860000,"open":8698.692,"high":8699.901,"low":8697.707,"close":8698.904,"volume":0.0009500000160187483},{"timestamp":1742380920000,"open":8698.374,"high":8699.692,"low":8697.201,"close":8697.704,"volume":0.0019000000320374966},{"timestamp":1742380980000,"open":8697.898,"high":8699.713,"low":8697.877,"close":8699.195,"volume":0.0018500000005587935},{"timestamp":1742381040000,"open":8699.413,"high":8700.686,"low":8698.683,"close":8700.499,"volume":0.0010499999625608325},{"timestamp":1742381100000,"open":8700.683,"high":8701.213,"low":8698.862,"close":8698.862,"volume":0.004290000069886446},{"timestamp":1742381160000,"open":8698.863,"high":8699.11,"low":8697.354,"close":8698.132,"volume":0.005609999876469374},{"timestamp":1742381220000,"open":8697.9,"high":8700.38,"low":8697.9,"close":8699.959,"volume":0.0045900000259280205},{"timestamp":1742381280000,"open":8700.113,"high":8700.113,"low":8698.087,"close":8698.337,"volume":0.0028899998869746923},{"timestamp":1742381340000,"open":8698.099,"high":8698.358,"low":8695.362,"close":8695.479,"volume":0.005100000184029341},{"timestamp":1742381400000,"open":8695.116,"high":8695.9,"low":8693.898,"close":8693.898,"volume":0.0049299998208880424},{"timestamp":1742381460000,"open":8694.889,"high":8695.999,"low":8693.901,"close":8695.38,"volume":0.005830000154674053},{"timestamp":1742381520000,"open":8695.124,"high":8695.749,"low":8692.917,"close":8692.917,"volume":0.0047599999234080315},{"timestamp":1742381580000,"open":8692.673,"high":8692.673,"low":8691.48,"close":8691.756,"volume":0.0037400000728666782},{"timestamp":1742381640000,"open":8691.994,"high":8692.476,"low":8690.993,"close":8691.015,"volume":0.005270000081509352},{"timestamp":1742381700000,"open":8691.04,"high":8692.3,"low":8690.017,"close":8690.786,"volume":0.005270000081509352},{"timestamp":1742381760000,"open":8691.03,"high":8692.527,"low":8690.545,"close":8691.049,"volume":0.005270000081509352},{"timestamp":1742381820000,"open":8691.296,"high":8692.064,"low":8690.058,"close":8690.808,"volume":0.0045900000259280205},{"timestamp":1742381880000,"open":8691.326,"high":8691.326,"low":8690.057,"close":8690.795,"volume":0.0037400000728666782},{"timestamp":1742381940000,"open":8690.533,"high":8692.413,"low":8690.303,"close":8690.303,"volume":0.0031900000758469105},{"timestamp":1742382000000,"open":8690.517,"high":8691.916,"low":8689.036,"close":8689.533,"volume":0.0065100002102553844},{"timestamp":1742382060000,"open":8689.304,"high":8690.299,"low":8688.049,"close":8688.049,"volume":0.006630000192672014},{"timestamp":1742382120000,"open":8688.305,"high":8689.583,"low":8688.043,"close":8688.574,"volume":0.005779999773949385},{"timestamp":1742382180000,"open":8688.812,"high":8689.069,"low":8687.563,"close":8687.84,"volume":0.006120000034570694},{"timestamp":1742382240000,"open":8687.679,"high":8690.337,"low":8687.335,"close":8690.297,"volume":0.006459999829530716},{"timestamp":1742382300000,"open":8690.071,"high":8690.32,"low":8689.05,"close":8689.526,"volume":0.007819999940693378},{"timestamp":1742382360000,"open":8689.779,"high":8690.629,"low":8688.026,"close":8688.544,"volume":0.005439999978989363},{"timestamp":1742382420000,"open":8688.794,"high":8691.686,"low":8688.794,"close":8691.046,"volume":0.004809999838471413},{"timestamp":1742382480000,"open":8691.006,"high":8691.006,"low":8689.282,"close":8689.566,"volume":0.0049299998208880424},{"timestamp":1742382540000,"open":8689.289,"high":8690.449,"low":8688.817,"close":8690.089,"volume":0.0028899998869746923},{"timestamp":1742382600000,"open":8690.354,"high":8693.854,"low":8689.607,"close":8693.573,"volume":0.005950000137090683},{"timestamp":1742382660000,"open":8693.59,"high":8695.577,"low":8693.59,"close":8694.063,"volume":0.005609999876469374},{"timestamp":1742382720000,"open":8693.78,"high":8694.81,"low":8693.78,"close":8694.296,"volume":0.0023799999617040157},{"timestamp":1742382780000,"open":8694.909,"high":8695.299,"low":8693.553,"close":8694.328,"volume":0.006630000192672014},{"timestamp":1742382840000,"open":8694.063,"high":8694.584,"low":8693.057,"close":8693.317,"volume":0.0035699999425560236},{"timestamp":1742382900000,"open":8693.094,"high":8694.904,"low":8692.09,"close":8693.12,"volume":0.007530000060796738},{"timestamp":1742382960000,"open":8692.62,"high":8693.376,"low":8691.627,"close":8692.709,"volume":0.006459999829530716},{"timestamp":1742383020000,"open":8692.84,"high":8693.114,"low":8691.591,"close":8692.106,"volume":0.005439999978989363},{"timestamp":1742383080000,"open":8691.856,"high":8693.818,"low":8691.067,"close":8693.55,"volume":0.005100000184029341},{"timestamp":1742383140000,"open":8693.294,"high":8693.409,"low":8692.293,"close":8692.586,"volume":0.0027199999894946814},{"timestamp":1742383200000,"open":8692.919,"high":8693.811,"low":8691.56,"close":8693.807,"volume":0.005100000184029341},{"timestamp":1742383260000,"open":8693.286,"high":8693.297,"low":8690.024,"close":8690.159,"volume":0.005100000184029341},{"timestamp":1742383320000,"open":8690.29,"high":8690.84,"low":8689.314,"close":8689.699,"volume":0.005439999978989363},{"timestamp":1742383380000,"open":8689.336,"high":8690.21,"low":8687.885,"close":8688.887,"volume":0.005710000172257423},{"timestamp":1742383440000,"open":8688.646,"high":8690.695,"low":8688.646,"close":8689.663,"volume":0.006610000040382147},{"timestamp":1742383500000,"open":8689.919,"high":8692.692,"low":8689.654,"close":8690.913,"volume":0.004129999782890081},{"timestamp":1742383560000,"open":8690.672,"high":8690.684,"low":8687.973,"close":8688.756,"volume":0.004809999838471413},{"timestamp":1742383620000,"open":8688.991,"high":8689.503,"low":8686.519,"close":8687.383,"volume":0.0040799998678267},{"timestamp":1742383680000,"open":8687.386,"high":8688.183,"low":8685.897,"close":8685.916,"volume":0.0052999998442828655},{"timestamp":1742383740000,"open":8686.249,"high":8686.249,"low":8683.416,"close":8685.207,"volume":0.0047599999234080315},{"timestamp":1742383800000,"open":8684.404,"high":8685.416,"low":8681.927,"close":8683.704,"volume":0.007799999788403511},{"timestamp":1742383860000,"open":8682.701,"high":8683.799,"low":8682.207,"close":8682.701,"volume":0.0019099999917671084},{"timestamp":1742383920000,"open":8682.392,"high":8682.392,"low":8680.482,"close":8681.898,"volume":0.0025599999353289604},{"timestamp":1742383980000,"open":8681.686,"high":8681.686,"low":8679.325,"close":8680.41,"volume":0.0031500000040978193},{"timestamp":1742384040000,"open":8680.377,"high":8681.499,"low":8679.613,"close":8680.398,"volume":0.0033100000582635403},{"timestamp":1742384100000,"open":8679.863,"high":8680.889,"low":8678.166,"close":8678.71,"volume":0.005549999885261059},{"timestamp":1742384160000,"open":8678.374,"high":8679.91,"low":8678.374,"close":8679.704,"volume":0.0025100000202655792},{"timestamp":1742384220000,"open":8679.186,"high":8683.716,"low":8678.874,"close":8683.713,"volume":0.002950000111013651},{"timestamp":1742384280000,"open":8683.88,"high":8684.895,"low":8683.303,"close":8683.716,"volume":0.0031300000846385956},{"timestamp":1742384340000,"open":8683.68,"high":8685.695,"low":8683.68,"close":8685.401,"volume":0.003809999907389283},{"timestamp":1742384400000,"open":8685.195,"high":8685.395,"low":8683.244,"close":8683.829,"volume":0.004040000028908253},{"timestamp":1742384460000,"open":8683.485,"high":8685.904,"low":8683.485,"close":8685.904,"volume":0.0024999999441206455},{"timestamp":1742384520000,"open":8686.299,"high":8688.189,"low":8685.664,"close":8686.874,"volume":0.0030700000934302807},{"timestamp":1742384580000,"open":8687.886,"high":8687.886,"low":8686.097,"close":8686.677,"volume":0.003909999970346689},{"timestamp":1742384640000,"open":8686.895,"high":8687.901,"low":8686.074,"close":8686.895,"volume":0.0036299999337643385},{"timestamp":1742384700000,"open":8687.201,"high":8687.201,"low":8682.64,"close":8682.64,"volume":0.004220000002533197},{"timestamp":1742384760000,"open":8682.421,"high":8683.416,"low":8681.223,"close":8682.195,"volume":0.0032099999953061342},{"timestamp":1742384820000,"open":8682.207,"high":8682.689,"low":8681.001,"close":8682.386,"volume":0.0033599999733269215},{"timestamp":1742384880000,"open":8682.389,"high":8684.216,"low":8681.73,"close":8683.916,"volume":0.002959999954327941},{"timestamp":1742384940000,"open":8683.895,"high":8683.895,"low":8680.735,"close":8681.999,"volume":0.0031900000758469105},{"timestamp":1742385000000,"open":8681.713,"high":8682.913,"low":8680.049,"close":8680.904,"volume":0.004769999999552965},{"timestamp":1742385060000,"open":8680.692,"high":8681.689,"low":8679.073,"close":8681.07,"volume":0.0034600000362843275},{"timestamp":1742385120000,"open":8682.201,"high":8682.898,"low":8681.41,"close":8681.901,"volume":0.0026400000788271427},{"timestamp":1742385180000,"open":8681.886,"high":8682.392,"low":8679.882,"close":8680.999,"volume":0.0029700000304728746},{"timestamp":1742385240000,"open":8680.895,"high":8680.913,"low":8679.88,"close":8680.886,"volume":0.001970000099390745},{"timestamp":1742385300000,"open":8680.695,"high":8681.404,"low":8680.195,"close":8680.401,"volume":0.0013699999544769526},{"timestamp":1742385360000,"open":8680.695,"high":8681.698,"low":8676.689,"close":8679.913,"volume":0.013500000350177288},{"timestamp":1742385420000,"open":8679.713,"high":8685.91,"low":8679.192,"close":8683.413,"volume":0.008329999633133411},{"timestamp":1742385480000,"open":8683.401,"high":8683.695,"low":8681.392,"close":8682.904,"volume":0.004629999864846468},{"timestamp":1742385540000,"open":8682.91,"high":8682.999,"low":8681.716,"close":8682.88,"volume":0.0010999999940395355},{"timestamp":1742385600000,"open":8682.895,"high":8686.499,"low":8682.895,"close":8686.499,"volume":0.00634999992325902},{"timestamp":1742385660000,"open":8686.38,"high":8687.499,"low":8685.38,"close":8686.683,"volume":0.004100000020116568},{"timestamp":1742385720000,"open":8686.698,"high":8686.698,"low":8681.901,"close":8684.377,"volume":0.004350000061094761},{"timestamp":1742385780000,"open":8684.38,"high":8685.689,"low":8683.654,"close":8683.689,"volume":0.0027199999894946814},{"timestamp":1742385840000,"open":8683.395,"high":8683.395,"low":8681.377,"close":8682.41,"volume":0.0023900000378489494},{"timestamp":1742385900000,"open":8682.389,"high":8683.401,"low":8681.689,"close":8683.207,"volume":0.0020000000949949026},{"timestamp":1742385960000,"open":8683.183,"high":8683.907,"low":8681.878,"close":8682.41,"volume":0.0027199999894946814},{"timestamp":1742386020000,"open":8681.683,"high":8681.716,"low":8679.686,"close":8679.874,"volume":0.0029200001154094934},{"timestamp":1742386080000,"open":8679.716,"high":8680.299,"low":8679.183,"close":8679.898,"volume":0.002950000111013651},{"timestamp":1742386140000,"open":8679.91,"high":8682.198,"low":8679.689,"close":8681.407,"volume":0.003019999945536256},{"timestamp":1742386200000,"open":8681.186,"high":8682.216,"low":8680.533,"close":8681.704,"volume":0.00343999988399446},{"timestamp":1742386260000,"open":8681.71,"high":8685.213,"low":8681.247,"close":8684.848,"volume":0.005179999861866236},{"timestamp":1742386320000,"open":8684.617,"high":8685.413,"low":8682.849,"close":8684.313,"volume":0.006479999981820583},{"timestamp":1742386380000,"open":8683.899,"high":8685.38,"low":8683.499,"close":8683.499,"volume":0.004559999797493219},{"timestamp":1742386440000,"open":8683.265,"high":8684.213,"low":8682.003,"close":8683.224,"volume":0.00406000018119812},{"timestamp":1742386500000,"open":8683.214,"high":8685.913,"low":8683.214,"close":8684.916,"volume":0.006180000025779009},{"timestamp":1742386560000,"open":8684.645,"high":8687.177,"low":8683.664,"close":8686.517,"volume":0.005929999984800816},{"timestamp":1742386620000,"open":8686.283,"high":8687.213,"low":8685.26,"close":8686.02,"volume":0.004569999873638153},{"timestamp":1742386680000,"open":8686.233,"high":8686.233,"low":8684.023,"close":8684.303,"volume":0.0042500002309679985},{"timestamp":1742386740000,"open":8684.032,"high":8684.299,"low":8682.833,"close":8683.577,"volume":0.004129999782890081},{"timestamp":1742386800000,"open":8683.564,"high":8683.564,"low":8682.082,"close":8682.429,"volume":0.0044200001284480095},{"timestamp":1742386860000,"open":8682.189,"high":8683.06,"low":8682.076,"close":8683.06,"volume":0.006459999829530716},{"timestamp":1742386920000,"open":8683.556,"high":8686.18,"low":8683.066,"close":8685.395,"volume":0.0035800000187009573},{"timestamp":1742386980000,"open":8685.207,"high":8685.907,"low":8683.389,"close":8683.79,"volume":0.002409999957308173},{"timestamp":1742387040000,"open":8684.024,"high":8685.216,"low":8683.507,"close":8684.507,"volume":0.004110000096261501},{"timestamp":1742387100000,"open":8684.742,"high":8685.487,"low":8683.498,"close":8683.526,"volume":0.005609999876469374},{"timestamp":1742387160000,"open":8683.27,"high":8684.773,"low":8682.509,"close":8684.281,"volume":0.009519999846816063},{"timestamp":1742387220000,"open":8684.022,"high":8685.839,"low":8683.487,"close":8685.464,"volume":0.006120000034570694},{"timestamp":1742387280000,"open":8685.729,"high":8685.729,"low":8684.359,"close":8684.769,"volume":0.005950000137090683},{"timestamp":1742387340000,"open":8685.016,"high":8687.192,"low":8685.012,"close":8686.925,"volume":0.005319999996572733},{"timestamp":1742387400000,"open":8686.675,"high":8687.999,"low":8686.654,"close":8687.117,"volume":0.006120000034570694},{"timestamp":1742387460000,"open":8686.885,"high":8687.886,"low":8686.885,"close":8687.853,"volume":0.003060000017285347},{"timestamp":1742387520000,"open":8688.469,"high":8688.854,"low":8687.834,"close":8687.837,"volume":0.0037400000728666782},{"timestamp":1742387580000,"open":8687.857,"high":8690.775,"low":8687.628,"close":8690.775,"volume":0.008670000359416008},{"timestamp":1742387640000,"open":8690.765,"high":8691.359,"low":8688.74,"close":8688.761,"volume":0.0040799998678267},{"timestamp":1742387700000,"open":8688.497,"high":8689.757,"low":8687.27,"close":8688.734,"volume":0.007139999885112047},{"timestamp":1742387760000,"open":8688.523,"high":8688.773,"low":8687.639,"close":8688.02,"volume":0.0023799999617040157},{"timestamp":1742387820000,"open":8687.803,"high":8687.803,"low":8685.829,"close":8687.069,"volume":0.0044200001284480095},{"timestamp":1742387880000,"open":8686.816,"high":8688.804,"low":8686.337,"close":8686.337,"volume":0.007139999885112047},{"timestamp":1742387940000,"open":8686.344,"high":8686.959,"low":8685.979,"close":8686.959,"volume":0.0028899998869746923},{"timestamp":1742388000000,"open":8686.87,"high":8689.36,"low":8686.364,"close":8689.36,"volume":0.005100000184029341},{"timestamp":1742388060000,"open":8689.089,"high":8692.244,"low":8688.833,"close":8692.244,"volume":0.0045900000259280205},{"timestamp":1742388120000,"open":8691.736,"high":8693.22,"low":8689.729,"close":8689.729,"volume":0.005779999773949385},{"timestamp":1742388180000,"open":8690.484,"high":8691.227,"low":8690.217,"close":8691.21,"volume":0.003060000017285347},{"timestamp":1742388240000,"open":8690.966,"high":8694.14,"low":8690.684,"close":8694.14,"volume":0.005100000184029341},{"timestamp":1742388300000,"open":8694.219,"high":8694.709,"low":8693.35,"close":8694.095,"volume":0.003229999914765358},{"timestamp":1742388360000,"open":8693.86,"high":8695.8,"low":8693.105,"close":8695.035,"volume":0.005950000137090683},{"timestamp":1742388420000,"open":8695.04,"high":8695.53,"low":8693.546,"close":8693.781,"volume":0.0044200001284480095},{"timestamp":1742388480000,"open":8694.037,"high":8694.041,"low":8693.159,"close":8693.159,"volume":0.0025500000920146704},{"timestamp":1742388540000,"open":8692.809,"high":8693.562,"low":8692.077,"close":8692.361,"volume":0.0044200001284480095},{"timestamp":1742388600000,"open":8692.126,"high":8695.787,"low":8692.126,"close":8695.319,"volume":0.005439999978989363},{"timestamp":1742388660000,"open":8695.072,"high":8697.285,"low":8694.853,"close":8695.327,"volume":0.005950000137090683},{"timestamp":1742388720000,"open":8695.059,"high":8697.639,"low":8695.059,"close":8697.27,"volume":0.0027199999894946814},{"timestamp":1742388780000,"open":8697.52,"high":8697.52,"low":8696.419,"close":8697.07,"volume":0.0017000000225380063},{"timestamp":1742388840000,"open":8697.059,"high":8698.899,"low":8697.059,"close":8698.279,"volume":0.0045900000259280205},{"timestamp":1742388900000,"open":8698.516,"high":8698.534,"low":8696.294,"close":8698.267,"volume":0.005609999876469374},{"timestamp":1742388960000,"open":8698.029,"high":8699.528,"low":8696.325,"close":8699.503,"volume":0.006459999829530716},{"timestamp":1742389020000,"open":8699.04,"high":8700.011,"low":8697.07,"close":8698.32,"volume":0.007309999782592058},{"timestamp":1742389080000,"open":8698.04,"high":8701.015,"low":8697.787,"close":8700.509,"volume":0.005270000081509352},{"timestamp":1742389140000,"open":8700.993,"high":8701.492,"low":8700.467,"close":8700.467,"volume":0.0045900000259280205},{"timestamp":1742389200000,"open":8700.967,"high":8703.389,"low":8700.458,"close":8702.88,"volume":0.007309999782592058},{"timestamp":1742389260000,"open":8702.161,"high":8703.145,"low":8699.955,"close":8700.464,"volume":0.00798999983817339},{"timestamp":1742389320000,"open":8700.309,"high":8705.204,"low":8700.208,"close":8704.21,"volume":0.0020600000862032175},{"timestamp":1742389380000,"open":8704.392,"high":8704.401,"low":8701.386,"close":8701.898,"volume":0.0013000000035390258},{"timestamp":1742389440000,"open":8701.395,"high":8702.404,"low":8700.874,"close":8700.874,"volume":0.0017500000540167093},{"timestamp":1742389500000,"open":8701.416,"high":8702.404,"low":8701.392,"close":8701.499,"volume":0.001449999981559813},{"timestamp":1742389560000,"open":8701.692,"high":8703.913,"low":8701.38,"close":8703.913,"volume":0.0012499999720603228},{"timestamp":1742389620000,"open":8703.698,"high":8703.698,"low":8701.38,"close":8701.886,"volume":0.004980000201612711},{"timestamp":1742389680000,"open":8702.406,"high":8704.216,"low":8701.913,"close":8703.689,"volume":0.003490000031888485},{"timestamp":1742389740000,"open":8703.407,"high":8704.404,"low":8703.407,"close":8704.404,"volume":0.0008500000112690032},{"timestamp":1742389800000,"open":8704.213,"high":8704.904,"low":8703.799,"close":8704.186,"volume":0.0010499999625608325},{"timestamp":1742389860000,"open":8704.389,"high":8704.389,"low":8701.889,"close":8701.889,"volume":0.001500000013038516},{"timestamp":1742389920000,"open":8702.192,"high":8704.91,"low":8701.874,"close":8704.213,"volume":0.0020000000949949026},{"timestamp":1742389980000,"open":8703.901,"high":8703.901,"low":8702.701,"close":8702.701,"volume":0.0012499999720603228},{"timestamp":1742390040000,"open":8702.386,"high":8703.183,"low":8701.186,"close":8701.198,"volume":0.001500000013038516},{"timestamp":1742390100000,"open":8700.913,"high":8702.177,"low":8699.892,"close":8699.892,"volume":0.0012499999720603228},{"timestamp":1742390160000,"open":8700.201,"high":8701.213,"low":8698.701,"close":8699.892,"volume":0.002400000113993883},{"timestamp":1742390220000,"open":8700.392,"high":8700.395,"low":8698.674,"close":8698.674,"volume":0.0011500000255182385},{"timestamp":1742390280000,"open":8698.407,"high":8698.713,"low":8697.401,"close":8698.201,"volume":0.0019499999471008778},{"timestamp":1742390340000,"open":8697.695,"high":8701.18,"low":8697.695,"close":8700.377,"volume":0.0010999999940395355},{"timestamp":1742390400000,"open":8700.299,"high":8701.716,"low":8699.377,"close":8699.674,"volume":0.0024500000290572643},{"timestamp":1742390460000,"open":8699.499,"high":8699.499,"low":8697.877,"close":8698.416,"volume":0.0020000000949949026},{"timestamp":1742390520000,"open":8698.799,"high":8700.204,"low":8697.689,"close":8699.895,"volume":0.001500000013038516},{"timestamp":1742390580000,"open":8700.207,"high":8700.398,"low":8698.674,"close":8698.674,"volume":0.0013500000350177288},{"timestamp":1742390640000,"open":8698.886,"high":8699.395,"low":8698.21,"close":8699.198,"volume":0.0010999999940395355},{"timestamp":1742390700000,"open":8698.88,"high":8700.907,"low":8698.677,"close":8699.216,"volume":0.0022499999031424522},{"timestamp":1742390760000,"open":8698.889,"high":8700.299,"low":8698.689,"close":8699.886,"volume":0.0019000000320374966},{"timestamp":1742390820000,"open":8700.413,"high":8700.904,"low":8699.701,"close":8700.383,"volume":0.0019499999471008778},{"timestamp":1742390880000,"open":8699.874,"high":8700.499,"low":8698.874,"close":8699.913,"volume":0.002400000113993883},{"timestamp":1742390940000,"open":8700.216,"high":8700.216,"low":8698.383,"close":8698.901,"volume":0.0019000000320374966},{"timestamp":1742391000000,"open":8698.707,"high":8699.377,"low":8693.686,"close":8695.716,"volume":0.006149999797344208},{"timestamp":1742391060000,"open":8695.299,"high":8696.207,"low":8688.462,"close":8688.462,"volume":0.011529999785125256},{"timestamp":1742391120000,"open":8688.23,"high":8692.88,"low":8686.986,"close":8690.222,"volume":0.017880000174045563},{"timestamp":1742391180000,"open":8689.969,"high":8693.895,"low":8688.99,"close":8693.492,"volume":0.014430000446736813},{"timestamp":1742391240000,"open":8693.239,"high":8693.741,"low":8690.094,"close":8690.094,"volume":0.00824000034481287},{"timestamp":1742391300000,"open":8689.848,"high":8690.695,"low":8687.124,"close":8687.633,"volume":0.01104000024497509},{"timestamp":1742391360000,"open":8687.888,"high":8687.888,"low":8683.766,"close":8686.901,"volume":0.013749999925494194},{"timestamp":1742391420000,"open":8686.716,"high":8687.916,"low":8685.216,"close":8687.216,"volume":0.0051299999468028545},{"timestamp":1742391480000,"open":8686.996,"high":8689.799,"low":8685.73,"close":8689.389,"volume":0.011859999969601631},{"timestamp":1742391540000,"open":8689.189,"high":8689.189,"low":8686.45,"close":8688.392,"volume":0.009259999729692936},{"timestamp":1742391600000,"open":8688.713,"high":8689.895,"low":8684.374,"close":8685.999,"volume":0.010809999890625477},{"timestamp":1742391660000,"open":8686.236,"high":8689.213,"low":8685.252,"close":8687.702,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":8687.2,"high":8691.407,"low":8687.2,"close":8690.864,"volume":0.01228999998420477},{"timestamp":1742391780000,"open":8690.626,"high":8692.889,"low":8689.128,"close":8689.387,"volume":0.012230000458657742},{"timestamp":1742391840000,"open":8689.229,"high":8690.499,"low":8686.925,"close":8687.903,"volume":0.013989999890327454},{"timestamp":1742391900000,"open":8687.653,"high":8689.999,"low":8684.489,"close":8685.677,"volume":0.008969999849796295},{"timestamp":1742391960000,"open":8685.68,"high":8688.386,"low":8683.064,"close":8685.401,"volume":0.009069999679923058},{"timestamp":1742392020000,"open":8685.404,"high":8686.21,"low":8683.763,"close":8684.004,"volume":0.006209999788552523},{"timestamp":1742392080000,"open":8683.785,"high":8685.71,"low":8681.83,"close":8681.83,"volume":0.010010000318288803},{"timestamp":1742392140000,"open":8682.071,"high":8682.077,"low":8678.646,"close":8679.877,"volume":0.00800000037997961},{"timestamp":1742392200000,"open":8679.71,"high":8680.999,"low":8677.71,"close":8678.407,"volume":0.005119999870657921},{"timestamp":1742392260000,"open":8678.177,"high":8682.889,"low":8677.686,"close":8682.877,"volume":0.009349999949336052},{"timestamp":1742392320000,"open":8681.9,"high":8683.499,"low":8680.144,"close":8682.88,"volume":0.00839999970048666},{"timestamp":1742392380000,"open":8682.704,"high":8685.34,"low":8681.407,"close":8685.319,"volume":0.007819999940693378},{"timestamp":1742392440000,"open":8685.096,"high":8688.189,"low":8684.813,"close":8687.237,"volume":0.00827999971807003},{"timestamp":1742392500000,"open":8687.109,"high":8689.213,"low":8685.512,"close":8688.71,"volume":0.007860000245273113},{"timestamp":1742392560000,"open":8689.683,"high":8691.41,"low":8688.204,"close":8691.097,"volume":0.010029999539256096},{"timestamp":1742392620000,"open":8690.598,"high":8691.409,"low":8689.827,"close":8691.409,"volume":0.005200000014156103},{"timestamp":1742392680000,"open":8691.055,"high":8691.817,"low":8689.606,"close":8691.777,"volume":0.007530000060796738},{"timestamp":1742392740000,"open":8691.308,"high":8692.213,"low":8688.86,"close":8690.898,"volume":0.0059899999760091305},{"timestamp":1742392800000,"open":8690.999,"high":8693.186,"low":8690.093,"close":8692.286,"volume":0.01133000012487173},{"timestamp":1742392860000,"open":8692.521,"high":8693.212,"low":8691.726,"close":8691.726,"volume":0.00877000018954277},{"timestamp":1742392920000,"open":8692.18,"high":8693.698,"low":8691.427,"close":8692.146,"volume":0.00698000006377697},{"timestamp":1742392980000,"open":8691.923,"high":8693.88,"low":8691.402,"close":8692.364,"volume":0.007079999893903732},{"timestamp":1742393040000,"open":8693.383,"high":8693.916,"low":8692.086,"close":8692.323,"volume":0.009379999712109566},{"timestamp":1742393100000,"open":8692.572,"high":8694.504,"low":8692.07,"close":8693.508,"volume":0.012240000069141388},{"timestamp":1742393160000,"open":8693.267,"high":8694.177,"low":8692.493,"close":8693.495,"volume":0.00791999977082014},{"timestamp":1742393220000,"open":8693.239,"high":8695.716,"low":8691.481,"close":8691.481,"volume":0.007290000095963478},{"timestamp":1742393280000,"open":8691.22,"high":8691.26,"low":8688.994,"close":8690.036,"volume":0.0088900001719594},{"timestamp":1742393340000,"open":8689.769,"high":8693.444,"low":8689.276,"close":8693.203,"volume":0.010370000265538692},{"timestamp":1742393400000,"open":8692.972,"high":8695.38,"low":8692.694,"close":8693.668,"volume":0.009060000069439411},{"timestamp":1742393460000,"open":8693.912,"high":8698.499,"low":8693.668,"close":8696.576,"volume":0.008820000104606152},{"timestamp":1742393520000,"open":8696.82,"high":8697.704,"low":8692.416,"close":8692.91,"volume":0.003650000086054206},{"timestamp":1742393580000,"open":8692.701,"high":8692.898,"low":8691.674,"close":8691.913,"volume":0.0024500000290572643},{"timestamp":1742393640000,"open":8692.374,"high":8692.413,"low":8689.913,"close":8691.874,"volume":0.0023499999660998583},{"timestamp":1742393700000,"open":8691.677,"high":8692.892,"low":8690.892,"close":8692.713,"volume":0.001500000013038516},{"timestamp":1742393760000,"open":8692.21,"high":8692.21,"low":8689.401,"close":8691.407,"volume":0.0017500000540167093},{"timestamp":1742393820000,"open":8691.707,"high":8692.21,"low":8690.177,"close":8691.901,"volume":0.0022499999031424522},{"timestamp":1742393880000,"open":8692.183,"high":8693.395,"low":8691.677,"close":8691.999,"volume":0.0017999999690800905},{"timestamp":1742393940000,"open":8692.389,"high":8694.695,"low":8691.195,"close":8694.416,"volume":0.0022499999031424522},{"timestamp":1742394000000,"open":8694.677,"high":8697.18,"low":8694.186,"close":8695.907,"volume":0.0026499999221414328},{"timestamp":1742394060000,"open":8696.213,"high":8696.904,"low":8693.692,"close":8696.704,"volume":0.0023499999660998583},{"timestamp":1742394120000,"open":8696.91,"high":8697.213,"low":8694.605,"close":8696.33,"volume":0.007139999885112047},{"timestamp":1742394180000,"open":8696.29,"high":8697.291,"low":8696.012,"close":8696.278,"volume":0.005100000184029341},{"timestamp":1742394240000,"open":8697.916,"high":8697.996,"low":8695.987,"close":8696.234,"volume":0.005830000154674053},{"timestamp":1742394300000,"open":8696.599,"high":8696.599,"low":8694.559,"close":8694.559,"volume":0.007189999800175428},{"timestamp":1742394360000,"open":8694.803,"high":8697.778,"low":8694.587,"close":8695.557,"volume":0.0074800001457333565},{"timestamp":1742394420000,"open":8695.341,"high":8696.189,"low":8694.087,"close":8694.876,"volume":0.0076500000432133675},{"timestamp":1742394480000,"open":8694.587,"high":8695.596,"low":8693.836,"close":8695.593,"volume":0.008670000359416008},{"timestamp":1742394540000,"open":8696.044,"high":8696.056,"low":8694.096,"close":8694.108,"volume":0.006630000192672014},{"timestamp":1742394600000,"open":8696.71,"high":8701.204,"low":8696.683,"close":8700.689,"volume":0.003599999938160181},{"timestamp":1742394660000,"open":8700.216,"high":8700.716,"low":8698.389,"close":8700.707,"volume":0.0032999999821186066},{"timestamp":1742394720000,"open":8699.892,"high":8701.186,"low":8698.901,"close":8700.713,"volume":0.002199999988079071},{"timestamp":1742394780000,"open":8700.999,"high":8701.204,"low":8699.183,"close":8700.886,"volume":0.0026000000070780516},{"timestamp":1742394840000,"open":8700.698,"high":8702.999,"low":8700.683,"close":8701.898,"volume":0.0033199999015778303},{"timestamp":1742394900000,"open":8702.299,"high":8703.192,"low":8700.174,"close":8700.889,"volume":0.0031500000040978193},{"timestamp":1742394960000,"open":8701.207,"high":8701.889,"low":8699.174,"close":8701.713,"volume":0.00494999997317791},{"timestamp":1742395020000,"open":8701.398,"high":8703.701,"low":8700.686,"close":8703.383,"volume":0.0033499998971819878},{"timestamp":1742395080000,"open":8703.201,"high":8705.88,"low":8702.883,"close":8702.901,"volume":0.004749999847263098},{"timestamp":1742395140000,"open":8702.904,"high":8703.392,"low":8701.174,"close":8703.392,"volume":0.003949999809265137},{"timestamp":1742395200000,"open":8703.383,"high":8705.689,"low":8702.874,"close":8702.907,"volume":0.004939999897032976},{"timestamp":1742395260000,"open":8703.374,"high":8704.401,"low":8701.395,"close":8701.395,"volume":0.004050000105053186},{"timestamp":1742395320000,"open":8701.704,"high":8703.207,"low":8701.374,"close":8702.404,"volume":0.0042500002309679985},{"timestamp":1742395380000,"open":8702.695,"high":8703.413,"low":8701.889,"close":8702.177,"volume":0.0038499999791383743},{"timestamp":1742395440000,"open":8702.374,"high":8703.398,"low":8700.677,"close":8701.213,"volume":0.004449999891221523},{"timestamp":1742395500000,"open":8701.204,"high":8702.707,"low":8699.186,"close":8699.689,"volume":0.005950000137090683},{"timestamp":1742395560000,"open":8699.799,"high":8700.189,"low":8697.674,"close":8700.189,"volume":0.00494999997317791},{"timestamp":1742395620000,"open":8700.18,"high":8702.71,"low":8700.18,"close":8702.389,"volume":0.0055599999614059925},{"timestamp":1742395680000,"open":8702.41,"high":8704.499,"low":8702.377,"close":8704.395,"volume":0.004449999891221523},{"timestamp":1742395740000,"open":8704.38,"high":8704.91,"low":8702.689,"close":8702.895,"volume":0.003800000064074993},{"timestamp":1742395800000,"open":8702.895,"high":8703.398,"low":8701.674,"close":8702.904,"volume":0.0042500002309679985},{"timestamp":1742395860000,"open":8702.689,"high":8704.21,"low":8702.18,"close":8704.21,"volume":0.00279999990016222},{"timestamp":1742395920000,"open":8704.186,"high":8705.916,"low":8703.174,"close":8705.892,"volume":0.00559999980032444},{"timestamp":1742395980000,"open":8705.889,"high":8708.192,"low":8705.713,"close":8706.499,"volume":0.0048500001430511475},{"timestamp":1742396040000,"open":8706.386,"high":8708.799,"low":8706.177,"close":8707.898,"volume":0.00430000014603138},{"timestamp":1742396100000,"open":8708.216,"high":8708.216,"low":8704.716,"close":8704.874,"volume":0.004650000017136335},{"timestamp":1742396160000,"open":8704.889,"high":8707.198,"low":8704.377,"close":8706.799,"volume":0.0035500000230968},{"timestamp":1742396220000,"open":8706.892,"high":8708.877,"low":8706.886,"close":8707.898,"volume":0.0032500000670552254},{"timestamp":1742396280000,"open":8707.716,"high":8708.895,"low":8706.874,"close":8707.395,"volume":0.0038999998942017555},{"timestamp":1742396340000,"open":8707.192,"high":8708.716,"low":8707.174,"close":8708.704,"volume":0.003650000086054206},{"timestamp":1742396400000,"open":8708.689,"high":8710.407,"low":8706.901,"close":8708.686,"volume":0.008919999934732914},{"timestamp":1742396460000,"open":8708.389,"high":8710.698,"low":8706.913,"close":8710.689,"volume":0.005510000046342611},{"timestamp":1742396520000,"open":8710.692,"high":8711.189,"low":8709.398,"close":8709.716,"volume":0.003470000112429261},{"timestamp":1742396580000,"open":8709.901,"high":8710.213,"low":8707.674,"close":8708.68,"volume":0.0037499999161809683},{"timestamp":1742396640000,"open":8708.704,"high":8709.204,"low":8707.674,"close":8707.701,"volume":0.0024500000290572643},{"timestamp":1742396700000,"open":8707.713,"high":8708.707,"low":8705.684,"close":8707.892,"volume":0.004430000204592943},{"timestamp":1742396760000,"open":8708.198,"high":8710.416,"low":8708.18,"close":8710.38,"volume":0.0042500002309679985},{"timestamp":1742396820000,"open":8710.192,"high":8711.999,"low":8709.71,"close":8711.68,"volume":0.003370000049471855},{"timestamp":1742396880000,"open":8711.677,"high":8712.377,"low":8710.389,"close":8712.377,"volume":0.0032999999821186066},{"timestamp":1742396940000,"open":8712.413,"high":8712.799,"low":8710.992,"close":8712.68,"volume":0.0052200001664459705},{"timestamp":1742397000000,"open":8711.74,"high":8713.416,"low":8710.988,"close":8712.88,"volume":0.004670000169426203},{"timestamp":1742397060000,"open":8712.88,"high":8714.674,"low":8712.377,"close":8712.689,"volume":0.003599999938160181},{"timestamp":1742397120000,"open":8712.799,"high":8713.216,"low":8710.383,"close":8712.916,"volume":0.0036200000904500484},{"timestamp":1742397180000,"open":8712.886,"high":8714.901,"low":8712.377,"close":8714.683,"volume":0.00431999983265996},{"timestamp":1742397240000,"open":8714.404,"high":8714.704,"low":8712.18,"close":8713.195,"volume":0.00394000019878149},{"timestamp":1742397300000,"open":8713.213,"high":8714.713,"low":8712.883,"close":8713.41,"volume":0.003700000001117587},{"timestamp":1742397360000,"open":8713.213,"high":8713.499,"low":8712.374,"close":8712.698,"volume":0.00279999990016222},{"timestamp":1742397420000,"open":8712.799,"high":8713.71,"low":8711.195,"close":8713.299,"volume":0.002420000033453107},{"timestamp":1742397480000,"open":8713.174,"high":8713.88,"low":8711.614,"close":8711.877,"volume":0.00394000019878149},{"timestamp":1742397540000,"open":8711.698,"high":8712.216,"low":8711.377,"close":8711.686,"volume":0.0019499999471008778},{"timestamp":1742397600000,"open":8711.683,"high":8713.18,"low":8711.649,"close":8713.18,"volume":0.0026599999982863665},{"timestamp":1742397660000,"open":8713.174,"high":8714.707,"low":8712.86,"close":8714.186,"volume":0.003719999920576811},{"timestamp":1742397720000,"open":8714.383,"high":8715.207,"low":8712.713,"close":8713.204,"volume":0.0021699999924749136},{"timestamp":1742397780000,"open":8713.383,"high":8714.398,"low":8711.604,"close":8713.677,"volume":0.003759999992325902},{"timestamp":1742397840000,"open":8713.716,"high":8714.189,"low":8712.59,"close":8713.083,"volume":0.0044200001284480095},{"timestamp":1742397900000,"open":8713.883,"high":8715.21,"low":8712.376,"close":8714.076,"volume":0.003160000080242753},{"timestamp":1742397960000,"open":8715.177,"high":8716.916,"low":8714.347,"close":8714.347,"volume":0.005350000225007534},{"timestamp":1742398020000,"open":8713.827,"high":8714.999,"low":8713.584,"close":8714.907,"volume":0.004009999800473452},{"timestamp":1742398080000,"open":8713.608,"high":8714.404,"low":8712.892,"close":8712.901,"volume":0.002950000111013651},{"timestamp":1742398140000,"open":8712.68,"high":8713.299,"low":8711.195,"close":8711.889,"volume":0.004350000061094761},{"timestamp":1742398200000,"open":8711.221,"high":8713.901,"low":8711.221,"close":8712.207,"volume":0.004480000119656324},{"timestamp":1742398260000,"open":8711.886,"high":8713.999,"low":8711.252,"close":8712.895,"volume":0.005690000019967556},{"timestamp":1742398320000,"open":8712.278,"high":8713.916,"low":8712.189,"close":8712.889,"volume":0.00471000000834465},{"timestamp":1742398380000,"open":8712.713,"high":8712.713,"low":8711.329,"close":8712.68,"volume":0.0027799999807029963},{"timestamp":1742398440000,"open":8712.999,"high":8713.204,"low":8711.35,"close":8711.916,"volume":0.00343000004068017},{"timestamp":1742398500000,"open":8711.701,"high":8711.892,"low":8708.389,"close":8708.389,"volume":0.003920000046491623},{"timestamp":1742398560000,"open":8708.183,"high":8708.999,"low":8706.677,"close":8707.904,"volume":0.003719999920576811},{"timestamp":1742398620000,"open":8707.68,"high":8710.389,"low":8706.712,"close":8709.799,"volume":0.004120000172406435},{"timestamp":1742398680000,"open":8709.499,"high":8712.716,"low":8709.377,"close":8711.877,"volume":0.004240000154823065},{"timestamp":1742398740000,"open":8711.895,"high":8712.18,"low":8709.695,"close":8710.413,"volume":0.004650000017136335},{"timestamp":1742398800000,"open":8710.799,"high":8713.416,"low":8710.195,"close":8711.189,"volume":0.0044999998062849045},{"timestamp":1742398860000,"open":8711.299,"high":8711.416,"low":8708.499,"close":8709.913,"volume":0.003949999809265137},{"timestamp":1742398920000,"open":8709.677,"high":8712.395,"low":8709.174,"close":8711.916,"volume":0.0024500000290572643},{"timestamp":1742398980000,"open":8711.889,"high":8713.404,"low":8711.192,"close":8713.213,"volume":0.0025500000920146704},{"timestamp":1742399040000,"open":8713.38,"high":8713.38,"low":8711.374,"close":8712.913,"volume":0.004449999891221523},{"timestamp":1742399100000,"open":8713.189,"high":8714.716,"low":8712.374,"close":8713.377,"volume":0.004399999976158142},{"timestamp":1742399160000,"open":8713.799,"high":8714.407,"low":8711.877,"close":8714.183,"volume":0.0037499999161809683},{"timestamp":1742399220000,"open":8714.398,"high":8715.713,"low":8713.886,"close":8714.895,"volume":0.003700000001117587},{"timestamp":1742399280000,"open":8714.886,"high":8716.713,"low":8714.704,"close":8716.389,"volume":0.0052999998442828655},{"timestamp":1742399340000,"open":8716.299,"high":8717.883,"low":8715.174,"close":8717.683,"volume":0.005950000137090683},{"timestamp":1742399400000,"open":8717.889,"high":8719.299,"low":8717.374,"close":8717.707,"volume":0.004389999900013208},{"timestamp":1742399460000,"open":8717.716,"high":8718.713,"low":8716.383,"close":8717.889,"volume":0.0042500002309679985},{"timestamp":1742399520000,"open":8717.999,"high":8718.413,"low":8716.91,"close":8717.904,"volume":0.003640000009909272},{"timestamp":1742399580000,"open":8717.386,"high":8718.674,"low":8717.183,"close":8717.701,"volume":0.003700000001117587},{"timestamp":1742399640000,"open":8717.683,"high":8719.21,"low":8717.674,"close":8718.177,"volume":0.005150000099092722},{"timestamp":1742399700000,"open":8717.886,"high":8717.904,"low":8714.883,"close":8716.877,"volume":0.004600000102072954},{"timestamp":1742399760000,"open":8716.916,"high":8717.999,"low":8714.874,"close":8715.892,"volume":0.010169999673962593},{"timestamp":1742399820000,"open":8715.683,"high":8717.177,"low":8714.886,"close":8716.886,"volume":0.009549999609589577},{"timestamp":1742399880000,"open":8716.716,"high":8716.916,"low":8714.877,"close":8716.38,"volume":0.009630000218749046},{"timestamp":1742399940000,"open":8716.398,"high":8716.71,"low":8713.716,"close":8714.386,"volume":0.006719999946653843},{"timestamp":1742400000000,"open":8714.386,"high":8714.716,"low":8712.174,"close":8712.195,"volume":0.00698000006377697},{"timestamp":1742400060000,"open":8712.213,"high":8714.401,"low":8711.416,"close":8714.401,"volume":0.006130000110715628},{"timestamp":1742400120000,"open":8714.401,"high":8715.377,"low":8713.71,"close":8715.189,"volume":0.003700000001117587},{"timestamp":1742400180000,"open":8715.189,"high":8715.189,"low":8712.886,"close":8713.38,"volume":0.0024999999441206455},{"timestamp":1742400240000,"open":8713.401,"high":8714.404,"low":8712.545,"close":8712.886,"volume":0.004769999999552965},{"timestamp":1742400300000,"open":8712.883,"high":8714.21,"low":8712.298,"close":8713.27,"volume":0.004089999943971634},{"timestamp":1742400360000,"open":8713.898,"high":8715.201,"low":8713.015,"close":8713.119,"volume":0.004689999856054783},{"timestamp":1742400420000,"open":8713.274,"high":8714.889,"low":8712.014,"close":8714.204,"volume":0.006300000008195639},{"timestamp":1742400480000,"open":8713.71,"high":8713.898,"low":8711.409,"close":8712.087,"volume":0.007230000104755163},{"timestamp":1742400540000,"open":8712.328,"high":8712.886,"low":8710.383,"close":8710.704,"volume":0.004819999914616346},{"timestamp":1742400600000,"open":8710.799,"high":8711.207,"low":8708.722,"close":8709.499,"volume":0.005609999876469374},{"timestamp":1742400660000,"open":8709.207,"high":8711.21,"low":8709.207,"close":8710.901,"volume":0.005119999870657921},{"timestamp":1742400720000,"open":8710.707,"high":8711.71,"low":8709.889,"close":8710.195,"volume":0.006099999882280827},{"timestamp":1742400780000,"open":8709.88,"high":8710.183,"low":8708.404,"close":8709.374,"volume":0.004600000102072954},{"timestamp":1742400840000,"open":8709.189,"high":8709.299,"low":8706.689,"close":8707.174,"volume":0.008999999612569809},{"timestamp":1742400900000,"open":8707.189,"high":8707.716,"low":8705.198,"close":8707.204,"volume":0.006800000090152025},{"timestamp":1742400960000,"open":8707.803,"high":8709.71,"low":8707.189,"close":8708.713,"volume":0.006430000066757202},{"timestamp":1742401020000,"open":8708.68,"high":8709.799,"low":8708.186,"close":8709.499,"volume":0.002099999925121665},{"timestamp":1742401080000,"open":8709.174,"high":8709.401,"low":8708.677,"close":8709.374,"volume":0.00215000007301569},{"timestamp":1742401140000,"open":8709.186,"high":8710.799,"low":8709.177,"close":8709.707,"volume":0.0036200000904500484},{"timestamp":1742401200000,"open":8709.701,"high":8711.713,"low":8708.674,"close":8711.713,"volume":0.0056500001810491085},{"timestamp":1742401260000,"open":8711.71,"high":8714.204,"low":8711.374,"close":8714.204,"volume":0.012240000069141388},{"timestamp":1742401320000,"open":8714.183,"high":8714.704,"low":8712.68,"close":8714.41,"volume":0.004279999993741512},{"timestamp":1742401380000,"open":8714.707,"high":8714.707,"low":8711.413,"close":8711.692,"volume":0.003920000046491623},{"timestamp":1742401440000,"open":8711.689,"high":8712.216,"low":8710.877,"close":8711.713,"volume":0.008659999817609787},{"timestamp":1742401500000,"open":8711.701,"high":8715.299,"low":8711.698,"close":8712.713,"volume":0.006300000008195639},{"timestamp":1742401560000,"open":8712.695,"high":8713.204,"low":8711.889,"close":8712.71,"volume":0.003100000089034438},{"timestamp":1742401620000,"open":8712.683,"high":8715.204,"low":8712.683,"close":8713.901,"volume":0.0032999999821186066},{"timestamp":1742401680000,"open":8714.21,"high":8715.916,"low":8713.38,"close":8715.892,"volume":0.008899999782443047},{"timestamp":1742401740000,"open":8715.701,"high":8716.913,"low":8714.916,"close":8715.701,"volume":0.01954999938607216},{"timestamp":1742401800000,"open":8715.374,"high":8715.374,"low":8708.195,"close":8708.195,"volume":0.007550000213086605},{"timestamp":1742401860000,"open":8708.374,"high":8710.91,"low":8708.374,"close":8709.713,"volume":0.008150000125169754},{"timestamp":1742401920000,"open":8709.686,"high":8710.799,"low":8708.174,"close":8710.404,"volume":0.003599999938160181},{"timestamp":1742401980000,"open":8710.21,"high":8711.299,"low":8706.38,"close":8707.716,"volume":0.0049299998208880424},{"timestamp":1742402040000,"open":8707.392,"high":8707.713,"low":8705.174,"close":8705.88,"volume":0.012260000221431255},{"timestamp":1742402100000,"open":8705.916,"high":8708.799,"low":8705.18,"close":8708.198,"volume":0.011090000160038471},{"timestamp":1742402160000,"open":8708.41,"high":8708.716,"low":8706.877,"close":8708.198,"volume":0.007780000101774931},{"timestamp":1742402220000,"open":8708.216,"high":8709.299,"low":8707.38,"close":8708.886,"volume":0.004739999771118164},{"timestamp":1742402280000,"open":8708.874,"high":8709.207,"low":8707.713,"close":8708.698,"volume":0.005030000116676092},{"timestamp":1742402340000,"open":8708.704,"high":8708.799,"low":8705.913,"close":8707.195,"volume":0.003700000001117587},{"timestamp":1742402400000,"open":8707.21,"high":8707.799,"low":8706.192,"close":8706.404,"volume":0.0066999997943639755},{"timestamp":1742402460000,"open":8706.395,"high":8706.91,"low":8703.88,"close":8705.204,"volume":0.004980000201612711},{"timestamp":1742402520000,"open":8705.21,"high":8705.701,"low":8703.68,"close":8704.177,"volume":0.0031500000040978193},{"timestamp":1742402580000,"open":8704.389,"high":8704.713,"low":8703.216,"close":8703.216,"volume":0.00215000007301569},{"timestamp":1742402640000,"open":8703.198,"high":8704.195,"low":8702.383,"close":8703.88,"volume":0.004230000078678131},{"timestamp":1742402700000,"open":8703.88,"high":8705.707,"low":8703.88,"close":8704.198,"volume":0.005450000055134296},{"timestamp":1742402760000,"open":8704.183,"high":8704.886,"low":8703.689,"close":8704.189,"volume":0.0026000000070780516},{"timestamp":1742402820000,"open":8704.195,"high":8704.88,"low":8703.207,"close":8703.207,"volume":0.00418000016361475},{"timestamp":1742402880000,"open":8702.895,"high":8703.407,"low":8702.183,"close":8702.686,"volume":0.005280000157654285},{"timestamp":1742402940000,"open":8702.913,"high":8702.999,"low":8701.177,"close":8701.695,"volume":0.004100000020116568},{"timestamp":1742403000000,"open":8701.704,"high":8704.192,"low":8701.704,"close":8703.88,"volume":0.005080000031739473},{"timestamp":1742403060000,"open":8703.892,"high":8703.892,"low":8701.683,"close":8702.398,"volume":0.0032500000670552254},{"timestamp":1742403120000,"open":8702.207,"high":8703.799,"low":8701.689,"close":8703.799,"volume":0.003700000001117587},{"timestamp":1742403180000,"open":8703.499,"high":8704.213,"low":8702.88,"close":8704.213,"volume":0.0031900000758469105},{"timestamp":1742403240000,"open":8703.886,"high":8704.416,"low":8703.677,"close":8704.213,"volume":0.0024500000290572643},{"timestamp":1742403300000,"open":8703.91,"high":8703.91,"low":8701.192,"close":8701.71,"volume":0.0038799999747425318},{"timestamp":1742403360000,"open":8701.904,"high":8702.713,"low":8701.677,"close":8701.892,"volume":0.007819999940693378},{"timestamp":1742403420000,"open":8701.68,"high":8701.692,"low":8699.386,"close":8699.677,"volume":0.010850000195205212},{"timestamp":1742403480000,"open":8699.892,"high":8704.713,"low":8699.677,"close":8703.913,"volume":0.011090000160038471},{"timestamp":1742403540000,"open":8704.174,"high":8706.216,"low":8703.692,"close":8704.41,"volume":0.007689999882131815},{"timestamp":1742403600000,"open":8704.499,"high":8704.677,"low":8703.189,"close":8704.401,"volume":0.004050000105053186},{"timestamp":1742403660000,"open":8704.392,"high":8704.392,"low":8701.907,"close":8702.377,"volume":0.004610000178217888},{"timestamp":1742403720000,"open":8702.207,"high":8702.407,"low":8699.377,"close":8699.398,"volume":0.0064500002190470695},{"timestamp":1742403780000,"open":8699.404,"high":8699.999,"low":8699.198,"close":8699.877,"volume":0.005499999970197678},{"timestamp":1742403840000,"open":8699.41,"high":8700.416,"low":8699.392,"close":8700.416,"volume":0.0033499998971819878},{"timestamp":1742403900000,"open":8700.386,"high":8700.999,"low":8698.701,"close":8699.407,"volume":0.0083600003272295},{"timestamp":1742403960000,"open":8698.877,"high":8700.383,"low":8697.874,"close":8700.383,"volume":0.010599999688565731},{"timestamp":1742404020000,"open":8700.398,"high":8700.407,"low":8698.901,"close":8698.91,"volume":0.007199999876320362},{"timestamp":1742404080000,"open":8698.674,"high":8698.674,"low":8696.877,"close":8696.889,"volume":0.004650000017136335},{"timestamp":1742404140000,"open":8696.707,"high":8698.207,"low":8696.192,"close":8697.88,"volume":0.012649999931454659},{"timestamp":1742404200000,"open":8698.195,"high":8698.707,"low":8697.198,"close":8697.41,"volume":0.0042500002309679985},{"timestamp":1742404260000,"open":8697.689,"high":8697.913,"low":8697.174,"close":8697.195,"volume":0.004000000189989805},{"timestamp":1742404320000,"open":8697.186,"high":8698.389,"low":8695.177,"close":8695.404,"volume":0.007300000172108412},{"timestamp":1742404380000,"open":8695.195,"high":8696.704,"low":8695.195,"close":8695.889,"volume":0.009100000374019146},{"timestamp":1742404440000,"open":8695.68,"high":8696.716,"low":8694.874,"close":8695.71,"volume":0.007199999876320362},{"timestamp":1742404500000,"open":8695.898,"high":8696.695,"low":8695.383,"close":8695.889,"volume":0.009549999609589577},{"timestamp":1742404560000,"open":8695.892,"high":8696.407,"low":8694.674,"close":8695.186,"volume":0.011049999855458736},{"timestamp":1742404620000,"open":8694.88,"high":8697.41,"low":8694.88,"close":8697.401,"volume":0.006500000134110451},{"timestamp":1742404680000,"open":8697.413,"high":8698.907,"low":8697.198,"close":8698.395,"volume":0.008799999952316284},{"timestamp":1742404740000,"open":8698.395,"high":8700.499,"low":8698.377,"close":8699.192,"volume":0.013450000435113907},{"timestamp":1742404800000,"open":8699.186,"high":8700.299,"low":8698.174,"close":8699.392,"volume":0.008050000295042992},{"timestamp":1742404860000,"open":8699.201,"high":8699.689,"low":8698.18,"close":8698.883,"volume":0.012299999594688416},{"timestamp":1742404920000,"open":8698.88,"high":8700.189,"low":8698.174,"close":8698.21,"volume":0.0064500002190470695},{"timestamp":1742404980000,"open":8698.21,"high":8698.499,"low":8697.195,"close":8697.716,"volume":0.008200000040233135},{"timestamp":1742405040000,"open":8697.686,"high":8697.716,"low":8696.383,"close":8696.689,"volume":0.006500000134110451},{"timestamp":1742405100000,"open":8696.683,"high":8697.41,"low":8695.174,"close":8695.213,"volume":0.005400000140070915},{"timestamp":1742405160000,"open":8695.299,"high":8696.413,"low":8694.392,"close":8696.407,"volume":0.004900000058114529},{"timestamp":1742405220000,"open":8696.889,"high":8697.201,"low":8696.674,"close":8696.907,"volume":0.004999999888241291},{"timestamp":1742405280000,"open":8696.874,"high":8697.413,"low":8696.192,"close":8696.41,"volume":0.004699999932199717},{"timestamp":1742405340000,"open":8696.392,"high":8697.389,"low":8695.71,"close":8696.898,"volume":0.008750000037252903},{"timestamp":1742405400000,"open":8696.895,"high":8697.892,"low":8696.677,"close":8696.88,"volume":0.013700000010430813},{"timestamp":1742405460000,"open":8696.877,"high":8698.398,"low":8696.392,"close":8697.892,"volume":0.00800000037997961},{"timestamp":1742405520000,"open":8697.877,"high":8698.377,"low":8696.674,"close":8698.21,"volume":0.007699999958276749},{"timestamp":1742405580000,"open":8698.213,"high":8700.389,"low":8698.186,"close":8699.877,"volume":0.009650000371038914},{"timestamp":1742405640000,"open":8699.71,"high":8700.698,"low":8699.392,"close":8699.698,"volume":0.009399999864399433},{"timestamp":1742405700000,"open":8699.398,"high":8701.898,"low":8699.398,"close":8701.874,"volume":0.007799999788403511},{"timestamp":1742405760000,"open":8701.916,"high":8704.401,"low":8701.683,"close":8704.183,"volume":0.011549999937415123},{"timestamp":1742405820000,"open":8704.392,"high":8705.404,"low":8702.686,"close":8703.404,"volume":0.012769999913871288},{"timestamp":1742405880000,"open":8703.392,"high":8704.886,"low":8703.377,"close":8703.916,"volume":0.009100000374019146},{"timestamp":1742405940000,"open":8703.877,"high":8705.216,"low":8703.677,"close":8703.883,"volume":0.006300000008195639},{"timestamp":1742406000000,"open":8704.207,"high":8704.698,"low":8703.183,"close":8703.874,"volume":0.007590000052005053},{"timestamp":1742406060000,"open":8703.689,"high":8704.21,"low":8702.874,"close":8703.401,"volume":0.005350000225007534},{"timestamp":1742406120000,"open":8703.398,"high":8704.192,"low":8702.704,"close":8703.898,"volume":0.004490000195801258},{"timestamp":1742406180000,"open":8704.416,"high":8704.416,"low":8702.677,"close":8702.901,"volume":0.005619999952614307},{"timestamp":1742406240000,"open":8703.386,"high":8703.499,"low":8701.204,"close":8701.392,"volume":0.010700000450015068},{"timestamp":1742406300000,"open":8701.404,"high":8702.21,"low":8699.895,"close":8700.395,"volume":0.006599999964237213},{"timestamp":1742406360000,"open":8700.404,"high":8700.404,"low":8697.674,"close":8697.877,"volume":0.0032500000670552254},{"timestamp":1742406420000,"open":8697.683,"high":8698.21,"low":8696.701,"close":8697.916,"volume":0.0052999998442828655},{"timestamp":1742406480000,"open":8697.901,"high":8698.707,"low":8695.895,"close":8696.386,"volume":0.005450000055134296},{"timestamp":1742406540000,"open":8696.401,"high":8696.999,"low":8695.204,"close":8696.374,"volume":0.003000000026077032},{"timestamp":1742406600000,"open":8696.883,"high":8698.689,"low":8696.186,"close":8698.41,"volume":0.006200000178068876},{"timestamp":1742406660000,"open":8698.183,"high":8700.892,"low":8697.686,"close":8700.892,"volume":0.002749999985098839},{"timestamp":1742406720000,"open":8700.716,"high":8700.913,"low":8698.901,"close":8700.913,"volume":0.004000000189989805},{"timestamp":1742406780000,"open":8700.907,"high":8700.907,"low":8698.799,"close":8700.195,"volume":0.0031500000040978193},{"timestamp":1742406840000,"open":8699.907,"high":8702.413,"low":8699.383,"close":8702.413,"volume":0.00215000007301569},{"timestamp":1742406900000,"open":8702.21,"high":8702.395,"low":8700.186,"close":8700.186,"volume":0.009600000455975533},{"timestamp":1742406960000,"open":8700.41,"high":8700.41,"low":8698.674,"close":8698.877,"volume":0.003599999938160181},{"timestamp":1742407020000,"open":8698.889,"high":8699.91,"low":8698.377,"close":8699.395,"volume":0.005400000140070915},{"timestamp":1742407080000,"open":8699.401,"high":8700.207,"low":8696.886,"close":8696.886,"volume":0.004050000105053186},{"timestamp":1742407140000,"open":8696.877,"high":8698.889,"low":8696.689,"close":8698.383,"volume":0.004900000058114529},{"timestamp":1742407200000,"open":8698.383,"high":8705.886,"low":8693.892,"close":8702.716,"volume":0.0451899990439415},{"timestamp":1742407260000,"open":8702.916,"high":8702.916,"low":8698.901,"close":8699.386,"volume":0.03415000066161156},{"timestamp":1742407320000,"open":8698.913,"high":8699.799,"low":8697.401,"close":8698.886,"volume":0.032999999821186066},{"timestamp":1742407380000,"open":8698.704,"high":8701.907,"low":8697.88,"close":8700.18,"volume":0.03844999894499779},{"timestamp":1742407440000,"open":8699.877,"high":8700.799,"low":8695.377,"close":8699.877,"volume":0.03060000017285347},{"timestamp":1742407500000,"open":8699.907,"high":8699.907,"low":8695.683,"close":8695.999,"volume":0.027149999514222145},{"timestamp":1742407560000,"open":8695.874,"high":8696.404,"low":8693.877,"close":8694.704,"volume":0.018230000510811806},{"timestamp":1742407620000,"open":8694.71,"high":8699.916,"low":8693.874,"close":8699.389,"volume":0.019300000742077827},{"timestamp":1742407680000,"open":8699.674,"high":8699.999,"low":8698.377,"close":8698.377,"volume":0.016200000420212746},{"timestamp":1742407740000,"open":8698.413,"high":8700.404,"low":8698.413,"close":8699.88,"volume":0.018850000575184822},{"timestamp":1742407800000,"open":8699.907,"high":8703.398,"low":8699.883,"close":8702.904,"volume":0.013150000013411045},{"timestamp":1742407860000,"open":8702.677,"high":8706.401,"low":8702.677,"close":8704.88,"volume":0.007029999978840351},{"timestamp":1742407920000,"open":8705.204,"high":8706.916,"low":8704.177,"close":8706.674,"volume":0.006800000090152025},{"timestamp":1742407980000,"open":8706.674,"high":8707.889,"low":8703.695,"close":8703.913,"volume":0.006399999838322401},{"timestamp":1742408040000,"open":8703.877,"high":8706.901,"low":8703.877,"close":8705.416,"volume":0.007309999782592058},{"timestamp":1742408100000,"open":8705.407,"high":8707.701,"low":8705.404,"close":8707.413,"volume":0.0061900001019239426},{"timestamp":1742408160000,"open":8707.698,"high":8709.499,"low":8707.383,"close":8708.916,"volume":0.010010000318288803},{"timestamp":1742408220000,"open":8708.892,"high":8708.904,"low":8705.877,"close":8705.913,"volume":0.012900000438094139},{"timestamp":1742408280000,"open":8706.18,"high":8706.404,"low":8703.874,"close":8704.404,"volume":0.010130000300705433},{"timestamp":1742408340000,"open":8704.201,"high":8705.907,"low":8702.889,"close":8702.898,"volume":0.009390000253915787},{"timestamp":1742408400000,"open":8702.677,"high":8702.913,"low":8699.674,"close":8700.204,"volume":0.00839999970048666},{"timestamp":1742408460000,"open":8700.195,"high":8701.216,"low":8699.377,"close":8700.692,"volume":0.009650000371038914},{"timestamp":1742408520000,"open":8700.91,"high":8703.799,"low":8700.18,"close":8703.799,"volume":0.008899999782443047},{"timestamp":1742408580000,"open":8703.799,"high":8704.383,"low":8701.392,"close":8704.383,"volume":0.005950000137090683},{"timestamp":1742408640000,"open":8704.41,"high":8705.886,"low":8703.404,"close":8703.898,"volume":0.0064500002190470695},{"timestamp":1742408700000,"open":8703.698,"high":8705.21,"low":8702.677,"close":8703.41,"volume":0.008050000295042992},{"timestamp":1742408760000,"open":8703.707,"high":8704.395,"low":8701.707,"close":8703.374,"volume":0.014949999749660492},{"timestamp":1742408820000,"open":8703.38,"high":8704.499,"low":8702.874,"close":8703.374,"volume":0.012500000186264515},{"timestamp":1742408880000,"open":8703.401,"high":8703.401,"low":8698.695,"close":8698.877,"volume":0.011350000277161598},{"timestamp":1742408940000,"open":8698.68,"high":8699.892,"low":8698.404,"close":8699.207,"volume":0.010400000028312206},{"timestamp":1742409000000,"open":8699.174,"high":8703.701,"low":8698.901,"close":8703.377,"volume":0.01355000026524067},{"timestamp":1742409060000,"open":8703.41,"high":8707.716,"low":8703.41,"close":8707.377,"volume":0.009639999829232693},{"timestamp":1742409120000,"open":8707.392,"high":8711.916,"low":8707.377,"close":8711.886,"volume":0.009189999662339687},{"timestamp":1742409180000,"open":8711.88,"high":8712.416,"low":8705.18,"close":8705.198,"volume":0.013009999878704548},{"timestamp":1742409240000,"open":8705.41,"high":8706.916,"low":8703.395,"close":8705.374,"volume":0.021570000797510147},{"timestamp":1742409300000,"open":8705.41,"high":8708.389,"low":8705.398,"close":8706.999,"volume":0.014739999547600746},{"timestamp":1742409360000,"open":8707.195,"high":8708.999,"low":8706.374,"close":8707.88,"volume":0.01573999971151352},{"timestamp":1742409420000,"open":8707.898,"high":8709.999,"low":8707.377,"close":8708.401,"volume":0.014600000344216824},{"timestamp":1742409480000,"open":8708.383,"high":8708.413,"low":8704.68,"close":8705.883,"volume":0.0206300001591444},{"timestamp":1742409540000,"open":8705.877,"high":8706.713,"low":8704.213,"close":8704.999,"volume":0.025380000472068787},{"timestamp":1742409600000,"open":8705.386,"high":8705.404,"low":8702.374,"close":8702.898,"volume":0.019999999552965164},{"timestamp":1742409660000,"open":8702.898,"high":8706.499,"low":8702.883,"close":8705.907,"volume":0.021150000393390656},{"timestamp":1742409720000,"open":8705.404,"high":8707.416,"low":8703.389,"close":8706.416,"volume":0.021539999172091484},{"timestamp":1742409780000,"open":8706.71,"high":8709.404,"low":8704.889,"close":8709.404,"volume":0.015699999406933784},{"timestamp":1742409840000,"open":8709.383,"high":8713.392,"low":8709.174,"close":8712.704,"volume":0.01971999928355217},{"timestamp":1742409900000,"open":8712.401,"high":8714.216,"low":8711.683,"close":8712.692,"volume":0.014050000347197056},{"timestamp":1742409960000,"open":8712.913,"high":8712.999,"low":8710.874,"close":8711.916,"volume":0.018470000475645065},{"timestamp":1742410020000,"open":8712.198,"high":8712.398,"low":8709.895,"close":8710.889,"volume":0.022089999169111252},{"timestamp":1742410080000,"open":8710.907,"high":8712.216,"low":8710.386,"close":8710.904,"volume":0.011710000224411488},{"timestamp":1742410140000,"open":8710.88,"high":8712.71,"low":8709.695,"close":8709.695,"volume":0.015440000221133232},{"timestamp":1742410200000,"open":8709.686,"high":8711.416,"low":8709.383,"close":8710.499,"volume":0.011130000464618206},{"timestamp":1742410260000,"open":8710.395,"high":8711.499,"low":8709.68,"close":8711.416,"volume":0.012880000285804272},{"timestamp":1742410320000,"open":8711.377,"high":8715.216,"low":8711.374,"close":8714.21,"volume":0.010820000432431698},{"timestamp":1742410380000,"open":8713.916,"high":8715.907,"low":8713.889,"close":8715.407,"volume":0.008849999867379665},{"timestamp":1742410440000,"open":8715.386,"high":8715.404,"low":8711.392,"close":8713.407,"volume":0.009460000321269035},{"timestamp":1742410500000,"open":8713.374,"high":8716.216,"low":8712.877,"close":8715.407,"volume":0.005200000014156103},{"timestamp":1742410560000,"open":8715.389,"high":8715.901,"low":8713.886,"close":8715.707,"volume":0.004999999888241291},{"timestamp":1742410620000,"open":8715.874,"high":8716.299,"low":8715.374,"close":8715.401,"volume":0.0035500000230968},{"timestamp":1742410680000,"open":8715.692,"high":8716.213,"low":8713.91,"close":8715.204,"volume":0.007899999618530273},{"timestamp":1742410740000,"open":8715.174,"high":8716.213,"low":8714.898,"close":8715.913,"volume":0.0034000000450760126},{"timestamp":1742410800000,"open":8716.195,"high":8716.204,"low":8714.377,"close":8715.892,"volume":0.0056500001810491085},{"timestamp":1742410860000,"open":8715.886,"high":8716.216,"low":8713.186,"close":8713.71,"volume":0.0044999998062849045},{"timestamp":1742410920000,"open":8713.683,"high":8715.395,"low":8712.883,"close":8714.377,"volume":0.012149999849498272},{"timestamp":1742410980000,"open":8714.374,"high":8715.883,"low":8713.177,"close":8715.883,"volume":0.011049999855458736},{"timestamp":1742411040000,"open":8715.913,"high":8716.395,"low":8714.374,"close":8716.204,"volume":0.005900000222027302},{"timestamp":1742411100000,"open":8716.18,"high":8719.892,"low":8715.186,"close":8718.395,"volume":0.007840000092983246},{"timestamp":1742411160000,"open":8718.392,"high":8718.999,"low":8717.686,"close":8717.91,"volume":0.00494999997317791},{"timestamp":1742411220000,"open":8717.901,"high":8719.999,"low":8716.877,"close":8719.883,"volume":0.01075000036507845},{"timestamp":1742411280000,"open":8719.877,"high":8722.713,"low":8718.874,"close":8721.195,"volume":0.009850000031292439},{"timestamp":1742411340000,"open":8721.386,"high":8723.404,"low":8719.674,"close":8722.401,"volume":0.01209999993443489},{"timestamp":1742411400000,"open":8722.41,"high":8725.892,"low":8721.91,"close":8725.413,"volume":0.015230000019073486},{"timestamp":1742411460000,"open":8725.189,"high":8726.41,"low":8722.889,"close":8723.407,"volume":0.00989999994635582},{"timestamp":1742411520000,"open":8723.38,"high":8723.999,"low":8719.892,"close":8722.392,"volume":0.01489999983459711},{"timestamp":1742411580000,"open":8722.799,"high":8722.999,"low":8720.186,"close":8721.377,"volume":0.009600000455975533},{"timestamp":1742411640000,"open":8721.213,"high":8723.999,"low":8720.683,"close":8723.999,"volume":0.01140000019222498},{"timestamp":1742411700000,"open":8724.201,"high":8724.999,"low":8723.183,"close":8724.383,"volume":0.011500000022351742},{"timestamp":1742411760000,"open":8724.695,"high":8725.999,"low":8723.695,"close":8724.677,"volume":0.01484999991953373},{"timestamp":1742411820000,"open":8724.41,"high":8724.904,"low":8722.377,"close":8723.901,"volume":0.016349999234080315},{"timestamp":1742411880000,"open":8723.895,"high":8726.401,"low":8722.386,"close":8722.386,"volume":0.0170499999076128},{"timestamp":1742411940000,"open":8722.398,"high":8725.907,"low":8722.398,"close":8723.707,"volume":0.015329999849200249},{"timestamp":1742412000000,"open":8723.874,"high":8724.183,"low":8719.392,"close":8719.707,"volume":0.012350000441074371},{"timestamp":1742412060000,"open":8719.686,"high":8719.799,"low":8717.404,"close":8719.383,"volume":0.013500000350177288},{"timestamp":1742412120000,"open":8719.499,"high":8721.389,"low":8719.38,"close":8719.892,"volume":0.007300000172108412},{"timestamp":1742412180000,"open":8720.21,"high":8721.401,"low":8717.71,"close":8719.999,"volume":0.011500000022351742},{"timestamp":1742412240000,"open":8719.689,"high":8721.198,"low":8718.877,"close":8720.677,"volume":0.01425000000745058},{"timestamp":1742412300000,"open":8720.907,"high":8721.716,"low":8717.695,"close":8717.695,"volume":0.010200000368058681},{"timestamp":1742412360000,"open":8717.68,"high":8717.68,"low":8713.692,"close":8713.88,"volume":0.004000000189989805},{"timestamp":1742412420000,"open":8713.701,"high":8713.874,"low":8707.889,"close":8708.683,"volume":0.012240000069141388},{"timestamp":1742412480000,"open":8708.904,"high":8711.913,"low":8706.713,"close":8706.999,"volume":0.01988999918103218},{"timestamp":1742412540000,"open":8707.192,"high":8709.392,"low":8705.707,"close":8709.392,"volume":0.0203000009059906},{"timestamp":1742412600000,"open":8709.21,"high":8714.299,"low":8708.374,"close":8714.299,"volume":0.013570000417530537},{"timestamp":1742412660000,"open":8714.189,"high":8715.716,"low":8711.374,"close":8712.177,"volume":0.014089999720454216},{"timestamp":1742412720000,"open":8712.386,"high":8715.913,"low":8711.898,"close":8714.91,"volume":0.014919999986886978},{"timestamp":1742412780000,"open":8714.907,"high":8717.416,"low":8714.907,"close":8715.892,"volume":0.012799999676644802},{"timestamp":1742412840000,"open":8716.183,"high":8717.71,"low":8715.883,"close":8716.874,"volume":0.008050000295042992},{"timestamp":1742412900000,"open":8717.416,"high":8717.416,"low":8711.374,"close":8711.698,"volume":0.015300000086426735},{"timestamp":1742412960000,"open":8711.701,"high":8713.889,"low":8711.374,"close":8713.889,"volume":0.011549999937415123},{"timestamp":1742413020000,"open":8713.898,"high":8716.916,"low":8713.407,"close":8716.916,"volume":0.008270000107586384},{"timestamp":1742413080000,"open":8716.695,"high":8719.398,"low":8716.377,"close":8718.386,"volume":0.005249999929219484},{"timestamp":1742413140000,"open":8718.204,"high":8718.716,"low":8716.198,"close":8716.999,"volume":0.012249999679625034},{"timestamp":1742413200000,"open":8716.398,"high":8717.999,"low":8715.701,"close":8717.201,"volume":0.012509999796748161},{"timestamp":1742413260000,"open":8717.174,"high":8720.799,"low":8717.174,"close":8719.389,"volume":0.010870000347495079},{"timestamp":1742413320000,"open":8719.704,"high":8719.904,"low":8716.874,"close":8718.886,"volume":0.013539999723434448},{"timestamp":1742413380000,"open":8718.689,"high":8718.913,"low":8717.386,"close":8717.907,"volume":0.011149999685585499},{"timestamp":1742413440000,"open":8717.892,"high":8721.401,"low":8717.683,"close":8721.392,"volume":0.009349999949336052},{"timestamp":1742413500000,"open":8721.213,"high":8723.41,"low":8720.677,"close":8720.677,"volume":0.0066999997943639755},{"timestamp":1742413560000,"open":8720.407,"high":8720.898,"low":8716.874,"close":8717.404,"volume":0.010579999536275864},{"timestamp":1742413620000,"open":8717.201,"high":8717.874,"low":8715.18,"close":8717.874,"volume":0.006599999964237213},{"timestamp":1742413680000,"open":8717.695,"high":8718.299,"low":8715.907,"close":8717.883,"volume":0.007350000087171793},{"timestamp":1742413740000,"open":8718.299,"high":8719.398,"low":8715.692,"close":8716.907,"volume":0.011620000004768372},{"timestamp":1742413800000,"open":8716.999,"high":8716.999,"low":8708.692,"close":8708.907,"volume":0.027569999918341637},{"timestamp":1742413860000,"open":8708.689,"high":8709.499,"low":8705.877,"close":8709.389,"volume":0.024000000208616257},{"timestamp":1742413920000,"open":8709.692,"high":8712.698,"low":8708.401,"close":8710.91,"volume":0.016300000250339508},{"timestamp":1742413980000,"open":8710.874,"high":8713.41,"low":8709.88,"close":8712.692,"volume":0.018400000408291817},{"timestamp":1742414040000,"open":8712.377,"high":8714.716,"low":8712.377,"close":8713.907,"volume":0.020759999752044678},{"timestamp":1742414100000,"open":8713.904,"high":8714.91,"low":8712.374,"close":8712.374,"volume":0.01537999976426363},{"timestamp":1742414160000,"open":8712.404,"high":8713.683,"low":8710.674,"close":8713.407,"volume":0.009050000458955765},{"timestamp":1742414220000,"open":8713.183,"high":8713.183,"low":8706.886,"close":8706.886,"volume":0.011800000444054604},{"timestamp":1742414280000,"open":8706.713,"high":8707.698,"low":8705.183,"close":8705.183,"volume":0.0027000000700354576},{"timestamp":1742414340000,"open":8705.18,"high":8711.216,"low":8705.177,"close":8710.377,"volume":0.020099999383091927},{"timestamp":1742414400000,"open":8710.383,"high":8715.799,"low":8710.18,"close":8715.799,"volume":0.014410000294446945},{"timestamp":1742414460000,"open":8715.392,"high":8716.213,"low":8713.674,"close":8715.886,"volume":0.005570000037550926},{"timestamp":1742414520000,"open":8716.216,"high":8718.398,"low":8716.177,"close":8717.374,"volume":0.0030499999411404133},{"timestamp":1742414580000,"open":8717.198,"high":8718.701,"low":8717.198,"close":8718.701,"volume":0.0022499999031424522},{"timestamp":1742414640000,"open":8718.701,"high":8718.701,"low":8717.683,"close":8718.195,"volume":0.003269999986514449},{"timestamp":1742414700000,"open":8718.374,"high":8718.374,"low":8716.38,"close":8716.883,"volume":0.003449999960139394},{"timestamp":1742414760000,"open":8716.683,"high":8716.883,"low":8716.174,"close":8716.392,"volume":0.0008999999845400453},{"timestamp":1742414820000,"open":8716.904,"high":8717.686,"low":8716.904,"close":8717.416,"volume":0.0025500000920146704},{"timestamp":1742414880000,"open":8717.21,"high":8717.416,"low":8715.713,"close":8717.413,"volume":0.00279999990016222},{"timestamp":1742414940000,"open":8717.499,"high":8717.71,"low":8717.392,"close":8717.695,"volume":0.0006000000284984708},{"timestamp":1742415000000,"open":8717.799,"high":8717.799,"low":8713.877,"close":8713.877,"volume":0.002589999930933118},{"timestamp":1742415060000,"open":8713.383,"high":8714.204,"low":8713.38,"close":8714.204,"volume":0.0019499999471008778},{"timestamp":1742415120000,"open":8714.407,"high":8714.499,"low":8713.377,"close":8713.398,"volume":0.0034000000450760126},{"timestamp":1742415180000,"open":8713.898,"high":8713.898,"low":8713.201,"close":8713.895,"volume":0.001500000013038516},{"timestamp":1742415240000,"open":8713.686,"high":8715.913,"low":8713.686,"close":8713.886,"volume":0.0023300000466406345},{"timestamp":1742415300000,"open":8714.389,"high":8714.389,"low":8713.898,"close":8713.898,"volume":0.00019999999494757503},{"timestamp":1742415360000,"open":8713.389,"high":8714.189,"low":8713.377,"close":8714.189,"volume":0.0011500000255182385},{"timestamp":1742415420000,"open":8714.195,"high":8714.195,"low":8713.374,"close":8713.907,"volume":0.0008999999845400453},{"timestamp":1742415480000,"open":8713.999,"high":8714.404,"low":8713.877,"close":8714.404,"volume":0.0013500000350177288},{"timestamp":1742415540000,"open":8714.186,"high":8714.386,"low":8713.874,"close":8714.383,"volume":0.000750000006519258},{"timestamp":1742415600000,"open":8714.404,"high":8714.404,"low":8713.877,"close":8713.877,"volume":0.0006000000284984708},{"timestamp":1742415660000,"open":8713.374,"high":8713.916,"low":8713.374,"close":8713.377,"volume":0.0003499999875202775},{"timestamp":1742415720000,"open":8713.374,"high":8713.404,"low":8711.91,"close":8711.91,"volume":0.0006000000284984708},{"timestamp":1742415780000,"open":8711.886,"high":8713.189,"low":8711.886,"close":8712.889,"volume":0.0008500000112690032},{"timestamp":1742415840000,"open":8712.886,"high":8713.216,"low":8712.383,"close":8712.892,"volume":0.000699999975040555},{"timestamp":1742415900000,"open":8712.398,"high":8712.886,"low":8712.398,"close":8712.886,"volume":0.0001500000071246177},{"timestamp":1742415960000,"open":8712.877,"high":8713.183,"low":8712.695,"close":8713.183,"volume":0.0003000000142492354},{"timestamp":1742416020000,"open":8712.895,"high":8712.895,"low":8711.886,"close":8711.886,"volume":0.0003499999875202775},{"timestamp":1742416140000,"open":8711.698,"high":8712.874,"low":8711.677,"close":8712.874,"volume":0.0006500000017695129},{"timestamp":1742416200000,"open":8712.898,"high":8712.898,"low":8711.674,"close":8712.41,"volume":0.0009500000160187483},{"timestamp":1742416260000,"open":8712.499,"high":8712.499,"low":8711.904,"close":8711.904,"volume":0.00009999999747378752},{"timestamp":1742416320000,"open":8712.216,"high":8712.216,"low":8711.707,"close":8711.707,"volume":0.00019999999494757503},{"timestamp":1742416380000,"open":8711.686,"high":8711.686,"low":8711.174,"close":8711.407,"volume":0.0005499999970197678},{"timestamp":1742416440000,"open":8711.386,"high":8712.404,"low":8711.386,"close":8711.91,"volume":0.000750000006519258},{"timestamp":1742416500000,"open":8712.192,"high":8712.195,"low":8711.895,"close":8711.895,"volume":0.000699999975040555},{"timestamp":1742416560000,"open":8711.886,"high":8713.383,"low":8711.886,"close":8713.377,"volume":0.0012000000569969416},{"timestamp":1742416620000,"open":8712.874,"high":8712.874,"low":8712.874,"close":8712.874,"volume":0.00019999999494757503},{"timestamp":1742416680000,"open":8712.877,"high":8713.707,"low":8712.877,"close":8713.707,"volume":0.0005499999970197678},{"timestamp":1742416740000,"open":8713.407,"high":8713.71,"low":8713.201,"close":8713.416,"volume":0.0008500000112690032},{"timestamp":1742416800000,"open":8713.71,"high":8713.71,"low":8713.183,"close":8713.377,"volume":0.00019999999494757503},{"timestamp":1742416860000,"open":8712.883,"high":8713.299,"low":8712.398,"close":8713.299,"volume":0.0003499999875202775},{"timestamp":1742416920000,"open":8712.88,"high":8713.392,"low":8712.88,"close":8713.392,"volume":0.0003000000142492354},{"timestamp":1742416980000,"open":8713.416,"high":8713.91,"low":8713.416,"close":8713.91,"volume":0.0003000000142492354},{"timestamp":1742417040000,"open":8713.413,"high":8713.413,"low":8713.174,"close":8713.407,"volume":0.00044999999227002263},{"timestamp":1742417100000,"open":8713.198,"high":8713.413,"low":8712.21,"close":8713.377,"volume":0.0017999999690800905},{"timestamp":1742417160000,"open":8713.499,"high":8713.499,"low":8712.877,"close":8713.386,"volume":0.0006500000017695129},{"timestamp":1742417220000,"open":8713.401,"high":8713.401,"low":8712.377,"close":8712.377,"volume":0.0003499999875202775},{"timestamp":1742417280000,"open":8712.198,"high":8713.299,"low":8712.198,"close":8712.395,"volume":0.0005499999970197678},{"timestamp":1742417340000,"open":8712.913,"high":8712.913,"low":8711.892,"close":8711.892,"volume":0.00039999998989515007},{"timestamp":1742417400000,"open":8711.683,"high":8711.892,"low":8711.377,"close":8711.874,"volume":0.001500000013038516},{"timestamp":1742417460000,"open":8711.374,"high":8711.416,"low":8711.198,"close":8711.198,"volume":0.0003000000142492354},{"timestamp":1742417520000,"open":8711.189,"high":8711.904,"low":8711.189,"close":8711.799,"volume":0.000699999975040555},{"timestamp":1742417580000,"open":8711.895,"high":8711.916,"low":8711.68,"close":8711.913,"volume":0.0006500000017695129},{"timestamp":1742417640000,"open":8711.674,"high":8711.91,"low":8711.21,"close":8711.91,"volume":0.0005000000237487257},{"timestamp":1742417700000,"open":8711.91,"high":8711.91,"low":8711.401,"close":8711.416,"volume":0.0011500000255182385},{"timestamp":1742417760000,"open":8711.392,"high":8712.21,"low":8711.392,"close":8711.895,"volume":0.0005499999970197678},{"timestamp":1742417820000,"open":8711.88,"high":8711.892,"low":8711.407,"close":8711.677,"volume":0.0005499999970197678},{"timestamp":1742417880000,"open":8711.38,"high":8711.889,"low":8711.195,"close":8711.695,"volume":0.0017500000540167093},{"timestamp":1742417940000,"open":8711.68,"high":8712.204,"low":8711.18,"close":8711.913,"volume":0.0026499999221414328},{"timestamp":1742418000000,"open":8711.904,"high":8711.904,"low":8711.904,"close":8711.904,"volume":0.00004999999873689376},{"timestamp":1742425200000,"open":8722.592,"high":8723.016,"low":8720.274,"close":8721.798,"volume":0.0013599999947473407},{"timestamp":1742425260000,"open":8722.299,"high":8723.895,"low":8722.18,"close":8722.983,"volume":0.000859999970998615},{"timestamp":1742425320000,"open":8723.11,"high":8723.692,"low":8721.386,"close":8721.386,"volume":0.00107999995816499},{"timestamp":1742425380000,"open":8721.789,"high":8721.816,"low":8720.492,"close":8721.38,"volume":0.0011399999493733048},{"timestamp":1742425440000,"open":8721.392,"high":8721.392,"low":8719.216,"close":8720.31,"volume":0.0009599999757483602},{"timestamp":1742425500000,"open":8720.489,"high":8720.489,"low":8719.88,"close":8719.898,"volume":0.0006399999838322401},{"timestamp":1742425560000,"open":8719.486,"high":8722.607,"low":8719.18,"close":8721.786,"volume":0.0013000000035390258},{"timestamp":1742425620000,"open":8722.099,"high":8722.299,"low":8720.677,"close":8721.374,"volume":0.0013000000035390258},{"timestamp":1742425680000,"open":8721.413,"high":8722.207,"low":8721.395,"close":8721.786,"volume":0.000539999979082495},{"timestamp":1742425740000,"open":8722.001,"high":8723.004,"low":8722.001,"close":8722.574,"volume":0.00031999999191612005},{"timestamp":1742425800000,"open":8722.186,"high":8722.395,"low":8721.407,"close":8721.416,"volume":0.0005200000014156103},{"timestamp":1742425860000,"open":8721.386,"high":8721.616,"low":8720.316,"close":8720.799,"volume":0.000539999979082495},{"timestamp":1742425920000,"open":8720.31,"high":8720.799,"low":8719.477,"close":8720.689,"volume":0.0006200000061653554},{"timestamp":1742425980000,"open":8720.489,"high":8720.704,"low":8719.877,"close":8719.913,"volume":0.00039999998989515007},{"timestamp":1742426040000,"open":8720.104,"high":8720.316,"low":8719.877,"close":8720.304,"volume":0.0006000000284984708},{"timestamp":1742426100000,"open":8720.292,"high":8720.799,"low":8719.474,"close":8720.799,"volume":0.0005799999926239252},{"timestamp":1742426160000,"open":8721.101,"high":8721.899,"low":8720.71,"close":8720.71,"volume":0.0005600000149570405},{"timestamp":1742426220000,"open":8720.513,"high":8720.716,"low":8719.883,"close":8719.999,"volume":0.0005799999926239252},{"timestamp":1742426280000,"open":8719.686,"high":8720.292,"low":8719.498,"close":8719.907,"volume":0.00022000000171829015},{"timestamp":1742426340000,"open":8719.886,"high":8720.686,"low":8719.886,"close":8720.599,"volume":0.00031999999191612005},{"timestamp":1742426400000,"open":8720.698,"high":8720.799,"low":8719.477,"close":8719.477,"volume":0.00039999998989515007},{"timestamp":1742426460000,"open":8719.48,"high":8720.707,"low":8719.48,"close":8720.704,"volume":0.000539999979082495},{"timestamp":1742426520000,"open":8720.683,"high":8721.813,"low":8720.683,"close":8721.116,"volume":0.0007600000244565308},{"timestamp":1742426580000,"open":8721.416,"high":8721.499,"low":8719.077,"close":8719.077,"volume":0.0002800000074785203},{"timestamp":1742426640000,"open":8719.101,"high":8719.813,"low":8719.089,"close":8719.598,"volume":0.0005000000237487257},{"timestamp":1742426700000,"open":8719.813,"high":8721.399,"low":8719.813,"close":8720.974,"volume":0.0006399999838322401},{"timestamp":1742426760000,"open":8721.01,"high":8721.01,"low":8720.177,"close":8720.21,"volume":0.00022000000171829015},{"timestamp":1742426820000,"open":8720.01,"high":8720.601,"low":8719.777,"close":8720.601,"volume":0.0002800000074785203},{"timestamp":1742426880000,"open":8720.38,"high":8720.416,"low":8720.201,"close":8720.201,"volume":0.00007999999797903001},{"timestamp":1742426940000,"open":8720.216,"high":8721.013,"low":8720.216,"close":8720.577,"volume":0.00026000000070780516},{"timestamp":1742427000000,"open":8720.795,"high":8721.007,"low":8719.804,"close":8720.01,"volume":0.0004400000034365803},{"timestamp":1742427060000,"open":8719.786,"high":8720.204,"low":8718.492,"close":8719.095,"volume":0.00039999998989515007},{"timestamp":1742427120000,"open":8718.999,"high":8719.404,"low":8718.098,"close":8719.404,"volume":0.0004199999966658652},{"timestamp":1742427180000,"open":8719.374,"high":8720.21,"low":8719.083,"close":8719.574,"volume":0.0003800000122282654},{"timestamp":1742427240000,"open":8720.195,"high":8721.007,"low":8720.195,"close":8720.589,"volume":0.0004600000102072954},{"timestamp":1742427300000,"open":8720.61,"high":8721.013,"low":8720.198,"close":8720.299,"volume":0.0004600000102072954},{"timestamp":1742427360000,"open":8720.177,"high":8720.183,"low":8719.08,"close":8719.786,"volume":0.0004400000034365803},{"timestamp":1742427420000,"open":8720.099,"high":8721.289,"low":8720.099,"close":8720.998,"volume":0.000539999979082495},{"timestamp":1742427480000,"open":8720.974,"high":8721.716,"low":8720.58,"close":8721.674,"volume":0.00033999999868683517},{"timestamp":1742427540000,"open":8721.71,"high":8723.699,"low":8721.677,"close":8721.677,"volume":0.0009200000204145908},{"timestamp":1742427600000,"open":8721.883,"high":8723.598,"low":8721.274,"close":8721.283,"volume":0.0008399999933317304},{"timestamp":1742427660000,"open":8721.71,"high":8722.08,"low":8721.277,"close":8721.483,"volume":0.0005799999926239252},{"timestamp":1742427720000,"open":8721.301,"high":8721.689,"low":8720.98,"close":8721.68,"volume":0.00026000000070780516},{"timestamp":1742427780000,"open":8721.48,"high":8722.199,"low":8721.48,"close":8722.199,"volume":0.0005200000014156103},{"timestamp":1742427840000,"open":8721.874,"high":8722.101,"low":8721.477,"close":8722.101,"volume":0.00018000000272877514},{"timestamp":1742427900000,"open":8722.092,"high":8722.999,"low":8721.707,"close":8722.086,"volume":0.0008800000068731606},{"timestamp":1742427960000,"open":8722.689,"high":8723.992,"low":8722.477,"close":8723.395,"volume":0.0012400000123307109},{"timestamp":1742428020000,"open":8723.601,"high":8724.016,"low":8723.374,"close":8723.992,"volume":0.0004199999966658652},{"timestamp":1742428080000,"open":8723.699,"high":8724.016,"low":8723.174,"close":8723.401,"volume":0.0007600000244565308},{"timestamp":1742428140000,"open":8723.21,"high":8723.604,"low":8723.174,"close":8723.174,"volume":0.00039999998989515007},{"timestamp":1742428200000,"open":8723.216,"high":8723.998,"low":8723.216,"close":8723.899,"volume":0.00031999999191612005},{"timestamp":1742428260000,"open":8723.801,"high":8724.016,"low":8722.877,"close":8724.016,"volume":0.000699999975040555},{"timestamp":1742428320000,"open":8723.792,"high":8724.004,"low":8723.574,"close":8723.998,"volume":0.0002800000074785203},{"timestamp":1742428380000,"open":8723.783,"high":8724.013,"low":8723.574,"close":8723.58,"volume":0.00031999999191612005},{"timestamp":1742428440000,"open":8723.601,"high":8723.816,"low":8722.495,"close":8723.604,"volume":0.0003800000122282654},{"timestamp":1742428500000,"open":8723.699,"high":8723.816,"low":8722.974,"close":8723.574,"volume":0.0004600000102072954},{"timestamp":1742428560000,"open":8723.398,"high":8723.613,"low":8723.001,"close":8723.404,"volume":0.00039500001003034413},{"timestamp":1742428620000,"open":8723.58,"high":8726.989,"low":8723.192,"close":8725.507,"volume":0.0008549999911338091},{"timestamp":1742428680000,"open":8725.495,"high":8725.88,"low":8725.274,"close":8725.474,"volume":0.00026000000070780516},{"timestamp":1742428740000,"open":8725.916,"high":8726.077,"low":8725.489,"close":8725.901,"volume":0.00015999999595806003}]