[{"timestamp":1742371200000,"open":8515.614,"high":8533.614,"low":8513.491,"close":8533.614,"volume":0.531000018119812},{"timestamp":1742371260000,"open":8533.999,"high":8547.819,"low":8531.819,"close":8541.573,"volume":0.414000004529953},{"timestamp":1742371320000,"open":8543.45,"high":8559.696,"low":8539.778,"close":8559.573,"volume":0.6029999852180481},{"timestamp":1742371380000,"open":8557.737,"high":8565.819,"low":8555.696,"close":8557.573,"volume":0.890999972820282},{"timestamp":1742371440000,"open":8555.696,"high":8561.999,"low":8549.614,"close":8559.696,"volume":0.7919999957084656},{"timestamp":1742371500000,"open":8561.45,"high":8561.778,"low":8549.491,"close":8551.778,"volume":0.4230000078678131},{"timestamp":1742371560000,"open":8549.778,"high":8559.999,"low":8549.491,"close":8557.532,"volume":0.9449999928474426},{"timestamp":1742371620000,"open":8559.696,"high":8559.778,"low":8539.45,"close":8547.999,"volume":0.46799999475479126},{"timestamp":1742371680000,"open":8543.778,"high":8543.778,"low":8527.532,"close":8529.614,"volume":0.6840000152587891},{"timestamp":1742371740000,"open":8525.819,"high":8535.819,"low":8523.491,"close":8535.819,"volume":0.4050000011920929},{"timestamp":1742371800000,"open":8533.45,"high":8535.696,"low":8517.573,"close":8519.696,"volume":0.6840000152587891},{"timestamp":1742371860000,"open":8517.778,"high":8521.819,"low":8511.45,"close":8511.573,"volume":0.8730000257492065},{"timestamp":1742371920000,"open":8513.614,"high":8519.999,"low":8509.778,"close":8511.45,"volume":0.746999979019165},{"timestamp":1742371980000,"open":8509.614,"high":8513.778,"low":8505.614,"close":8513.778,"volume":0.23399999737739563},{"timestamp":1742372040000,"open":8511.819,"high":8513.819,"low":8511.45,"close":8511.532,"volume":0.3149999976158142},{"timestamp":1742372100000,"open":8513.491,"high":8519.819,"low":8513.45,"close":8513.778,"volume":0.7649999856948853},{"timestamp":1742372160000,"open":8513.655,"high":8523.696,"low":8511.45,"close":8517.696,"volume":0.7829999923706055},{"timestamp":1742372220000,"open":8519.737,"high":8529.778,"low":8515.614,"close":8527.614,"volume":0.6930000185966492},{"timestamp":1742372280000,"open":8527.45,"high":8527.819,"low":8515.655,"close":8517.655,"volume":0.8730000257492065},{"timestamp":1742372340000,"open":8519.45,"high":8519.819,"low":8517.45,"close":8517.45,"volume":0.3240000009536743},{"timestamp":1742372400000,"open":8519.737,"high":8523.819,"low":8519.45,"close":8521.999,"volume":0.3059999942779541},{"timestamp":1742372460000,"open":8519.573,"high":8521.736,"low":8519.532,"close":8519.655,"volume":0.1080000028014183},{"timestamp":1742372520000,"open":8521.573,"high":8535.737,"low":8519.819,"close":8533.737,"volume":0.3330000042915344},{"timestamp":1742372580000,"open":8535.737,"high":8535.737,"low":8531.45,"close":8533.655,"volume":0.35100001096725464},{"timestamp":1742372640000,"open":8535.999,"high":8535.999,"low":8531.491,"close":8531.573,"volume":0.15299999713897705},{"timestamp":1742372700000,"open":8529.491,"high":8535.45,"low":8527.532,"close":8527.532,"volume":0.6209999918937683},{"timestamp":1742372760000,"open":8529.532,"high":8529.532,"low":8517.45,"close":8521.655,"volume":0.8100000023841858},{"timestamp":1742372820000,"open":8519.532,"high":8521.819,"low":8517.45,"close":8517.655,"volume":0.3779999911785126},{"timestamp":1742372880000,"open":8519.819,"high":8523.696,"low":8517.614,"close":8519.532,"volume":0.3869999945163727},{"timestamp":1742372940000,"open":8521.778,"high":8523.778,"low":8519.45,"close":8519.45,"volume":0.4230000078678131},{"timestamp":1742373000000,"open":8521.573,"high":8535.614,"low":8519.45,"close":8529.532,"volume":0.972000002861023},{"timestamp":1742373060000,"open":8527.655,"high":8533.573,"low":8527.491,"close":8533.573,"volume":0.7739999890327454},{"timestamp":1742373120000,"open":8531.778,"high":8533.819,"low":8527.491,"close":8529.573,"volume":0.6930000185966492},{"timestamp":1742373180000,"open":8531.696,"high":8535.573,"low":8527.491,"close":8529.778,"volume":1.0260000228881836},{"timestamp":1742373240000,"open":8531.491,"high":8537.737,"low":8529.696,"close":8537.45,"volume":0.44999998807907104},{"timestamp":1742373300000,"open":8535.737,"high":8541.819,"low":8533.491,"close":8535.532,"volume":0.7110000252723694},{"timestamp":1742373360000,"open":8533.573,"high":8537.819,"low":8533.45,"close":8533.614,"volume":0.8370000123977661},{"timestamp":1742373420000,"open":8535.45,"high":8535.999,"low":8531.45,"close":8531.696,"volume":0.5130000114440918},{"timestamp":1742373480000,"open":8533.573,"high":8535.655,"low":8531.491,"close":8533.614,"volume":0.47699999809265137},{"timestamp":1742373540000,"open":8531.614,"high":8533.999,"low":8529.491,"close":8529.737,"volume":0.414000004529953},{"timestamp":1742373600000,"open":8531.655,"high":8533.999,"low":8525.45,"close":8525.737,"volume":0.6209999918937683},{"timestamp":1742373660000,"open":8527.655,"high":8529.491,"low":8523.491,"close":8527.573,"volume":0.5130000114440918},{"timestamp":1742373720000,"open":8529.655,"high":8531.999,"low":8527.45,"close":8527.45,"volume":0.4950000047683716},{"timestamp":1742373780000,"open":8529.737,"high":8531.999,"low":8527.45,"close":8531.532,"volume":0.36000001430511475},{"timestamp":1742373840000,"open":8529.778,"high":8529.819,"low":8527.491,"close":8527.614,"volume":0.23399999737739563},{"timestamp":1742373900000,"open":8529.614,"high":8529.614,"low":8523.573,"close":8525.737,"volume":0.3959999978542328},{"timestamp":1742373960000,"open":8523.655,"high":8527.999,"low":8523.655,"close":8527.573,"volume":0.2879999876022339},{"timestamp":1742374020000,"open":8527.999,"high":8529.999,"low":8525.491,"close":8525.819,"volume":0.414000004529953},{"timestamp":1742374080000,"open":8527.819,"high":8527.999,"low":8525.491,"close":8525.491,"volume":0.16200000047683716},{"timestamp":1742374140000,"open":8527.737,"high":8527.819,"low":8525.655,"close":8525.737,"volume":0.1080000028014183},{"timestamp":1742374200000,"open":8527.778,"high":8531.737,"low":8525.491,"close":8527.696,"volume":0.3240000009536743},{"timestamp":1742374260000,"open":8525.532,"high":8527.999,"low":8525.45,"close":8527.696,"volume":0.5130000114440918},{"timestamp":1742374320000,"open":8525.819,"high":8527.999,"low":8525.45,"close":8525.532,"volume":0.3149999976158142},{"timestamp":1742374380000,"open":8527.737,"high":8533.778,"low":8513.491,"close":8515.737,"volume":0.5400000214576721},{"timestamp":1742374440000,"open":8515.696,"high":8523.614,"low":8513.45,"close":8523.614,"volume":0.972000002861023},{"timestamp":1742374500000,"open":8521.778,"high":8523.778,"low":8519.45,"close":8521.696,"volume":0.34200000762939453},{"timestamp":1742374560000,"open":8519.999,"high":8527.696,"low":8519.778,"close":8525.573,"volume":0.44999998807907104},{"timestamp":1742374620000,"open":8527.614,"high":8527.999,"low":8525.45,"close":8525.655,"volume":0.3240000009536743},{"timestamp":1742374680000,"open":8527.573,"high":8531.999,"low":8525.45,"close":8529.614,"volume":0.5220000147819519},{"timestamp":1742374740000,"open":8527.999,"high":8533.819,"low":8527.696,"close":8529.491,"volume":0.27000001072883606},{"timestamp":1742374800000,"open":8527.655,"high":8531.999,"low":8525.45,"close":8527.491,"volume":0.6480000019073486},{"timestamp":1742374860000,"open":8525.819,"high":8527.778,"low":8517.778,"close":8519.999,"volume":0.4860000014305115},{"timestamp":1742374920000,"open":8517.999,"high":8523.999,"low":8517.614,"close":8523.999,"volume":0.6930000185966492},{"timestamp":1742374980000,"open":8521.819,"high":8529.737,"low":8521.45,"close":8523.573,"volume":0.6660000085830688},{"timestamp":1742375040000,"open":8523.778,"high":8523.819,"low":8517.655,"close":8521.696,"volume":0.3779999911785126},{"timestamp":1742375100000,"open":8521.999,"high":8525.819,"low":8517.45,"close":8523.696,"volume":0.8100000023841858},{"timestamp":1742375160000,"open":8525.819,"high":8525.819,"low":8521.491,"close":8521.532,"volume":0.27000001072883606},{"timestamp":1742375220000,"open":8523.819,"high":8529.696,"low":8521.45,"close":8527.696,"volume":0.5040000081062317},{"timestamp":1742375280000,"open":8529.532,"high":8533.999,"low":8527.491,"close":8531.532,"volume":0.3959999978542328},{"timestamp":1742375340000,"open":8533.45,"high":8537.655,"low":8531.696,"close":8535.45,"volume":0.8100000023841858},{"timestamp":1742375400000,"open":8535.573,"high":8537.999,"low":8533.532,"close":8537.573,"volume":0.5130000114440918},{"timestamp":1742375460000,"open":8535.614,"high":8537.696,"low":8533.778,"close":8533.819,"volume":0.22499999403953552},{"timestamp":1742375520000,"open":8535.45,"high":8535.45,"low":8527.573,"close":8527.999,"volume":0.7200000286102295},{"timestamp":1742375580000,"open":8529.737,"high":8531.819,"low":8527.491,"close":8527.614,"volume":0.8550000190734863},{"timestamp":1742375640000,"open":8529.614,"high":8529.999,"low":8527.45,"close":8527.532,"volume":0.5040000081062317},{"timestamp":1742375700000,"open":8529.696,"high":8529.819,"low":8527.491,"close":8527.655,"volume":0.4320000112056732},{"timestamp":1742375760000,"open":8529.696,"high":8529.819,"low":8527.573,"close":8527.819,"volume":0.25200000405311584},{"timestamp":1742375820000,"open":8529.532,"high":8535.999,"low":8527.573,"close":8533.491,"volume":0.3779999911785126},{"timestamp":1742375880000,"open":8535.999,"high":8535.999,"low":8525.45,"close":8525.45,"volume":0.5040000081062317},{"timestamp":1742375940000,"open":8527.573,"high":8529.737,"low":8525.491,"close":8527.573,"volume":0.36899998784065247},{"timestamp":1742376000000,"open":8529.573,"high":8529.696,"low":8527.491,"close":8529.614,"volume":0.14399999380111694},{"timestamp":1742376060000,"open":8529.778,"high":8529.778,"low":8525.532,"close":8529.655,"volume":0.4050000011920929},{"timestamp":1742376120000,"open":8527.573,"high":8529.696,"low":8525.45,"close":8525.999,"volume":0.3779999911785126},{"timestamp":1742376180000,"open":8527.655,"high":8527.999,"low":8525.45,"close":8527.737,"volume":0.17100000381469727},{"timestamp":1742376240000,"open":8527.999,"high":8529.999,"low":8527.532,"close":8527.532,"volume":0.14399999380111694},{"timestamp":1742376300000,"open":8529.737,"high":8535.778,"low":8527.45,"close":8533.819,"volume":0.5130000114440918},{"timestamp":1742376360000,"open":8535.45,"high":8537.45,"low":8533.532,"close":8533.737,"volume":0.27000001072883606},{"timestamp":1742376420000,"open":8535.819,"high":8537.999,"low":8533.532,"close":8535.45,"volume":0.5759999752044678},{"timestamp":1742376480000,"open":8537.778,"high":8537.819,"low":8535.45,"close":8535.819,"volume":0.296999990940094},{"timestamp":1742376540000,"open":8537.491,"high":8541.999,"low":8535.491,"close":8541.999,"volume":0.36000001430511475},{"timestamp":1742376600000,"open":8539.532,"high":8541.999,"low":8539.45,"close":8541.45,"volume":0.3059999942779541},{"timestamp":1742376660000,"open":8539.491,"high":8541.819,"low":8539.45,"close":8539.737,"volume":0.3869999945163727},{"timestamp":1742376720000,"open":8541.819,"high":8549.999,"low":8541.819,"close":8547.819,"volume":0.5130000114440918},{"timestamp":1742376780000,"open":8549.532,"high":8551.655,"low":8547.491,"close":8547.614,"volume":0.3779999911785126},{"timestamp":1742376840000,"open":8549.999,"high":8549.999,"low":8547.532,"close":8549.737,"volume":0.414000004529953},{"timestamp":1742376900000,"open":8547.491,"high":8549.819,"low":8545.491,"close":8545.491,"volume":0.3959999978542328},{"timestamp":1742376960000,"open":8547.737,"high":8547.737,"low":8543.614,"close":8545.655,"volume":0.15299999713897705},{"timestamp":1742377020000,"open":8543.614,"high":8545.532,"low":8541.491,"close":8541.655,"volume":0.3149999976158142},{"timestamp":1742377080000,"open":8543.737,"high":8547.819,"low":8541.45,"close":8545.696,"volume":0.23399999737739563},{"timestamp":1742377140000,"open":8547.532,"high":8547.999,"low":8545.573,"close":8547.999,"volume":0.17100000381469727},{"timestamp":1742377200000,"open":8545.999,"high":8549.999,"low":8545.491,"close":8547.491,"volume":0.5040000081062317},{"timestamp":1742377260000,"open":8549.614,"high":8553.999,"low":8549.45,"close":8549.573,"volume":0.3330000042915344},{"timestamp":1742377320000,"open":8551.45,"high":8555.999,"low":8549.999,"close":8553.532,"volume":0.4320000112056732},{"timestamp":1742377380000,"open":8555.737,"high":8559.532,"low":8553.532,"close":8559.532,"volume":0.3240000009536743},{"timestamp":1742377440000,"open":8557.819,"high":8561.999,"low":8557.491,"close":8561.614,"volume":0.3869999945163727},{"timestamp":1742377500000,"open":8559.45,"high":8563.999,"low":8559.45,"close":8561.999,"volume":0.16200000047683716},{"timestamp":1742377560000,"open":8563.819,"high":8571.655,"low":8563.491,"close":8567.999,"volume":0.5580000281333923},{"timestamp":1742377620000,"open":8569.45,"high":8571.655,"low":8553.737,"close":8553.737,"volume":0.6389999985694885},{"timestamp":1742377680000,"open":8555.45,"high":8555.999,"low":8551.491,"close":8555.491,"volume":0.4050000011920929},{"timestamp":1742377740000,"open":8553.819,"high":8555.737,"low":8551.778,"close":8551.778,"volume":0.22499999403953552},{"timestamp":1742377800000,"open":8553.614,"high":8553.655,"low":8547.45,"close":8547.45,"volume":0.3779999911785126},{"timestamp":1742377860000,"open":8549.655,"high":8551.655,"low":8545.45,"close":8549.819,"volume":0.36899998784065247},{"timestamp":1742377920000,"open":8551.696,"high":8551.819,"low":8549.491,"close":8551.819,"volume":0.22499999403953552},{"timestamp":1742377980000,"open":8549.491,"high":8551.999,"low":8547.45,"close":8547.999,"volume":0.46799999475479126},{"timestamp":1742378040000,"open":8549.655,"high":8549.655,"low":8543.45,"close":8543.45,"volume":0.2160000056028366},{"timestamp":1742378100000,"open":8545.696,"high":8545.696,"low":8541.532,"close":8543.778,"volume":0.3959999978542328},{"timestamp":1742378160000,"open":8541.696,"high":8549.999,"low":8541.45,"close":8549.778,"volume":0.5220000147819519},{"timestamp":1742378220000,"open":8547.45,"high":8549.778,"low":8547.45,"close":8549.45,"volume":0.27000001072883606},{"timestamp":1742378280000,"open":8547.737,"high":8549.999,"low":8547.45,"close":8549.999,"volume":0.2160000056028366},{"timestamp":1742378340000,"open":8547.819,"high":8549.999,"low":8547.45,"close":8549.819,"volume":0.2160000056028366},{"timestamp":1742378400000,"open":8547.778,"high":8549.614,"low":8547.778,"close":8549.573,"volume":0.07199999690055847},{"timestamp":1742378460000,"open":8547.491,"high":8553.999,"low":8547.491,"close":8553.573,"volume":0.3869999945163727},{"timestamp":1742378520000,"open":8551.696,"high":8557.999,"low":8551.696,"close":8553.819,"volume":0.3240000009536743},{"timestamp":1742378580000,"open":8555.999,"high":8555.999,"low":8553.45,"close":8555.45,"volume":0.3149999976158142},{"timestamp":1742378640000,"open":8553.532,"high":8559.614,"low":8553.491,"close":8557.778,"volume":0.296999990940094},{"timestamp":1742378700000,"open":8559.491,"high":8559.999,"low":8557.45,"close":8557.696,"volume":0.44999998807907104},{"timestamp":1742378760000,"open":8559.999,"high":8559.999,"low":8557.491,"close":8559.737,"volume":0.4230000078678131},{"timestamp":1742378820000,"open":8557.491,"high":8565.778,"low":8557.45,"close":8563.614,"volume":0.6570000052452087},{"timestamp":1742378880000,"open":8565.45,"high":8567.696,"low":8557.45,"close":8557.614,"volume":0.5220000147819519},{"timestamp":1742378940000,"open":8559.532,"high":8559.696,"low":8557.45,"close":8559.573,"volume":0.23399999737739563},{"timestamp":1742379000000,"open":8557.573,"high":8559.614,"low":8555.491,"close":8557.819,"volume":0.15299999713897705},{"timestamp":1742379060000,"open":8555.737,"high":8557.778,"low":8551.45,"close":8551.45,"volume":0.35100001096725464},{"timestamp":1742379120000,"open":8553.655,"high":8553.999,"low":8547.655,"close":8549.696,"volume":0.531000018119812},{"timestamp":1742379180000,"open":8547.655,"high":8549.819,"low":8545.532,"close":8547.737,"volume":0.46799999475479126},{"timestamp":1742379240000,"open":8549.45,"high":8551.999,"low":8547.778,"close":8549.532,"volume":0.26100000739097595},{"timestamp":1742379300000,"open":8551.655,"high":8553.999,"low":8547.45,"close":8551.45,"volume":0.5580000281333923},{"timestamp":1742379360000,"open":8553.819,"high":8553.819,"low":8547.45,"close":8547.778,"volume":0.8730000257492065},{"timestamp":1742379420000,"open":8549.737,"high":8551.778,"low":8547.45,"close":8551.778,"volume":0.6119999885559082},{"timestamp":1742379480000,"open":8549.999,"high":8551.573,"low":8547.491,"close":8549.573,"volume":0.44999998807907104},{"timestamp":1742379540000,"open":8547.696,"high":8549.999,"low":8547.45,"close":8549.532,"volume":0.26100000739097595},{"timestamp":1742379600000,"open":8547.532,"high":8549.999,"low":8547.45,"close":8547.45,"volume":0.1979999989271164},{"timestamp":1742379660000,"open":8549.737,"high":8553.778,"low":8547.491,"close":8549.696,"volume":0.5040000081062317},{"timestamp":1742379720000,"open":8551.778,"high":8551.999,"low":8549.45,"close":8551.491,"volume":0.26100000739097595},{"timestamp":1742379780000,"open":8549.532,"high":8551.999,"low":8549.491,"close":8551.696,"volume":0.3240000009536743},{"timestamp":1742379840000,"open":8549.45,"high":8553.778,"low":8549.45,"close":8553.778,"volume":0.3240000009536743},{"timestamp":1742379900000,"open":8555.819,"high":8557.655,"low":8545.491,"close":8547.45,"volume":0.6480000019073486},{"timestamp":1742379960000,"open":8551.999,"high":8551.999,"low":8545.45,"close":8545.696,"volume":0.46799999475479126},{"timestamp":1742380020000,"open":8547.573,"high":8547.778,"low":8545.45,"close":8547.532,"volume":0.2879999876022339},{"timestamp":1742380080000,"open":8547.778,"high":8549.778,"low":8545.614,"close":8549.737,"volume":0.36899998784065247},{"timestamp":1742380140000,"open":8547.737,"high":8551.819,"low":8547.45,"close":8549.614,"volume":0.34200000762939453},{"timestamp":1742380200000,"open":8551.45,"high":8551.819,"low":8545.45,"close":8545.45,"volume":0.746999979019165},{"timestamp":1742380260000,"open":8547.45,"high":8547.778,"low":8545.491,"close":8547.614,"volume":0.27000001072883606},{"timestamp":1742380320000,"open":8545.45,"high":8547.819,"low":8543.614,"close":8545.655,"volume":0.414000004529953},{"timestamp":1742380380000,"open":8543.532,"high":8545.491,"low":8541.491,"close":8543.696,"volume":0.35100001096725464},{"timestamp":1742380440000,"open":8541.696,"high":8547.819,"low":8541.45,"close":8547.737,"volume":0.4410000145435333},{"timestamp":1742380500000,"open":8545.696,"high":8547.999,"low":8545.491,"close":8547.491,"volume":0.24300000071525574},{"timestamp":1742380560000,"open":8545.696,"high":8553.778,"low":8545.655,"close":8553.614,"volume":0.25200000405311584},{"timestamp":1742380620000,"open":8551.696,"high":8553.655,"low":8549.45,"close":8551.655,"volume":0.45899999141693115},{"timestamp":1742380680000,"open":8549.614,"high":8551.532,"low":8549.614,"close":8551.532,"volume":0.07199999690055847},{"timestamp":1742380740000,"open":8549.614,"high":8551.999,"low":8549.45,"close":8551.737,"volume":0.414000004529953},{"timestamp":1742380800000,"open":8549.999,"high":8551.737,"low":8549.999,"close":8551.737,"volume":0.035999998450279236},{"timestamp":1742380860000,"open":8549.999,"high":8551.999,"low":8549.696,"close":8549.696,"volume":0.05400000140070915},{"timestamp":1742380920000,"open":8551.45,"high":8551.45,"low":8547.696,"close":8549.532,"volume":0.07199999690055847},{"timestamp":1742380980000,"open":8547.491,"high":8549.655,"low":8547.491,"close":8549.45,"volume":0.07199999690055847},{"timestamp":1742381040000,"open":8547.614,"high":8551.778,"low":8547.614,"close":8549.778,"volume":0.1979999989271164},{"timestamp":1742381100000,"open":8551.999,"high":8553.819,"low":8549.532,"close":8551.778,"volume":0.4230000078678131},{"timestamp":1742381160000,"open":8553.573,"high":8553.778,"low":8551.45,"close":8553.532,"volume":0.27000001072883606},{"timestamp":1742381220000,"open":8551.573,"high":8555.778,"low":8551.532,"close":8553.696,"volume":0.1889999955892563},{"timestamp":1742381280000,"open":8555.696,"high":8555.778,"low":8551.999,"close":8555.778,"volume":0.16200000047683716},{"timestamp":1742381340000,"open":8553.819,"high":8553.819,"low":8549.491,"close":8549.696,"volume":0.7110000252723694},{"timestamp":1742381400000,"open":8551.999,"high":8551.999,"low":8549.532,"close":8549.655,"volume":0.1080000028014183},{"timestamp":1742381460000,"open":8551.655,"high":8553.737,"low":8549.491,"close":8549.999,"volume":0.36000001430511475},{"timestamp":1742381520000,"open":8551.614,"high":8551.696,"low":8549.491,"close":8551.573,"volume":0.2070000022649765},{"timestamp":1742381580000,"open":8549.532,"high":8551.737,"low":8549.491,"close":8549.614,"volume":0.0989999994635582},{"timestamp":1742381640000,"open":8551.45,"high":8551.819,"low":8549.532,"close":8551.737,"volume":0.27900001406669617},{"timestamp":1742381700000,"open":8549.737,"high":8551.999,"low":8549.491,"close":8551.999,"volume":0.1889999955892563},{"timestamp":1742381760000,"open":8549.778,"high":8551.819,"low":8549.45,"close":8549.819,"volume":0.1979999989271164},{"timestamp":1742381820000,"open":8551.573,"high":8551.696,"low":8545.655,"close":8549.737,"volume":0.27900001406669617},{"timestamp":1742381880000,"open":8551.532,"high":8551.999,"low":8549.491,"close":8551.491,"volume":0.25200000405311584},{"timestamp":1742381940000,"open":8549.614,"high":8551.999,"low":8547.573,"close":8549.778,"volume":0.3959999978542328},{"timestamp":1742382000000,"open":8547.45,"high":8549.999,"low":8543.45,"close":8543.45,"volume":0.46799999475479126},{"timestamp":1742382060000,"open":8545.655,"high":8545.778,"low":8543.45,"close":8543.45,"volume":0.14399999380111694},{"timestamp":1742382120000,"open":8545.778,"high":8545.778,"low":8541.614,"close":8543.532,"volume":0.27900001406669617},{"timestamp":1742382180000,"open":8541.819,"high":8551.819,"low":8541.573,"close":8551.573,"volume":0.36000001430511475},{"timestamp":1742382240000,"open":8549.45,"high":8551.737,"low":8549.45,"close":8549.737,"volume":0.25200000405311584},{"timestamp":1742382300000,"open":8551.573,"high":8551.819,"low":8549.45,"close":8551.491,"volume":0.414000004529953},{"timestamp":1742382360000,"open":8549.778,"high":8551.999,"low":8549.45,"close":8549.45,"volume":0.3059999942779541},{"timestamp":1742382420000,"open":8551.999,"high":8551.999,"low":8549.614,"close":8549.614,"volume":0.14399999380111694},{"timestamp":1742382480000,"open":8551.778,"high":8551.819,"low":8549.655,"close":8549.696,"volume":0.1889999955892563},{"timestamp":1742382540000,"open":8551.532,"high":8551.696,"low":8549.45,"close":8549.45,"volume":0.07199999690055847},{"timestamp":1742382600000,"open":8551.655,"high":8555.819,"low":8549.532,"close":8555.696,"volume":0.27000001072883606},{"timestamp":1742382660000,"open":8553.573,"high":8555.819,"low":8553.45,"close":8553.573,"volume":0.3869999945163727},{"timestamp":1742382720000,"open":8555.655,"high":8555.655,"low":8553.532,"close":8553.655,"volume":0.1979999989271164},{"timestamp":1742382780000,"open":8555.532,"high":8555.696,"low":8553.532,"close":8553.778,"volume":0.13500000536441803},{"timestamp":1742382840000,"open":8555.778,"high":8555.999,"low":8553.573,"close":8555.999,"volume":0.1080000028014183},{"timestamp":1742382900000,"open":8555.696,"high":8559.999,"low":8553.778,"close":8559.532,"volume":0.26100000739097595},{"timestamp":1742382960000,"open":8557.819,"high":8559.819,"low":8555.45,"close":8559.737,"volume":0.6840000152587891},{"timestamp":1742383020000,"open":8557.696,"high":8559.999,"low":8557.45,"close":8559.737,"volume":0.25200000405311584},{"timestamp":1742383080000,"open":8557.614,"high":8565.655,"low":8557.45,"close":8563.696,"volume":0.2879999876022339},{"timestamp":1742383140000,"open":8565.573,"high":8565.999,"low":8563.45,"close":8563.614,"volume":0.3240000009536743},{"timestamp":1742383200000,"open":8565.819,"high":8567.573,"low":8563.45,"close":8567.45,"volume":0.18000000715255737},{"timestamp":1742383260000,"open":8567.819,"high":8567.819,"low":8565.532,"close":8565.819,"volume":0.0989999994635582},{"timestamp":1742383320000,"open":8567.999,"high":8567.999,"low":8565.45,"close":8565.45,"volume":0.07199999690055847},{"timestamp":1742383380000,"open":8567.45,"high":8567.45,"low":8557.532,"close":8557.532,"volume":0.6119999885559082},{"timestamp":1742383440000,"open":8559.491,"high":8559.737,"low":8553.45,"close":8559.737,"volume":0.7919999957084656},{"timestamp":1742383500000,"open":8557.532,"high":8563.819,"low":8557.532,"close":8563.778,"volume":0.4410000145435333},{"timestamp":1742383560000,"open":8561.737,"high":8563.819,"low":8559.614,"close":8559.696,"volume":0.3240000009536743},{"timestamp":1742383620000,"open":8563.614,"high":8563.778,"low":8557.655,"close":8557.778,"volume":0.5040000081062317},{"timestamp":1742383680000,"open":8559.696,"high":8559.999,"low":8557.532,"close":8557.532,"volume":0.25200000405311584},{"timestamp":1742383740000,"open":8555.778,"high":8557.737,"low":8555.491,"close":8555.491,"volume":0.09000000357627869},{"timestamp":1742383800000,"open":8555.614,"high":8555.999,"low":8551.45,"close":8553.819,"volume":0.6299999952316284},{"timestamp":1742383860000,"open":8555.573,"high":8555.778,"low":8553.532,"close":8553.532,"volume":0.09000000357627869},{"timestamp":1742383920000,"open":8555.532,"high":8555.532,"low":8551.614,"close":8553.778,"volume":0.1080000028014183},{"timestamp":1742383980000,"open":8551.737,"high":8553.778,"low":8547.45,"close":8549.45,"volume":0.36000001430511475},{"timestamp":1742384040000,"open":8547.532,"high":8549.999,"low":8547.532,"close":8547.696,"volume":0.4050000011920929},{"timestamp":1742384100000,"open":8547.819,"high":8547.819,"low":8543.45,"close":8545.532,"volume":0.35100001096725464},{"timestamp":1742384160000,"open":8543.696,"high":8545.819,"low":8543.491,"close":8543.532,"volume":0.23399999737739563},{"timestamp":1742384220000,"open":8545.45,"high":8545.999,"low":8543.491,"close":8545.491,"volume":0.3959999978542328},{"timestamp":1742384280000,"open":8543.614,"high":8545.999,"low":8543.573,"close":8545.45,"volume":0.26100000739097595},{"timestamp":1742384340000,"open":8543.999,"high":8545.819,"low":8543.45,"close":8545.532,"volume":0.35100001096725464},{"timestamp":1742384400000,"open":8543.778,"high":8545.778,"low":8543.45,"close":8543.491,"volume":0.3240000009536743},{"timestamp":1742384460000,"open":8545.573,"high":8545.696,"low":8543.655,"close":8543.655,"volume":0.1889999955892563},{"timestamp":1742384520000,"open":8545.45,"high":8553.819,"low":8543.532,"close":8553.819,"volume":0.3059999942779541},{"timestamp":1742384580000,"open":8551.819,"high":8553.999,"low":8551.491,"close":8551.491,"volume":0.3869999945163727},{"timestamp":1742384640000,"open":8553.532,"high":8553.999,"low":8551.491,"close":8551.655,"volume":0.23399999737739563},{"timestamp":1742384700000,"open":8553.737,"high":8555.778,"low":8551.45,"close":8553.45,"volume":0.5040000081062317},{"timestamp":1742384760000,"open":8551.573,"high":8551.999,"low":8549.532,"close":8551.614,"volume":0.2160000056028366},{"timestamp":1742384820000,"open":8549.696,"high":8551.778,"low":8549.45,"close":8549.614,"volume":0.1979999989271164},{"timestamp":1742384880000,"open":8551.655,"high":8553.778,"low":8549.45,"close":8551.614,"volume":0.25200000405311584},{"timestamp":1742384940000,"open":8553.491,"high":8553.491,"low":8549.45,"close":8551.655,"volume":0.4230000078678131},{"timestamp":1742385000000,"open":8549.614,"high":8551.819,"low":8549.491,"close":8549.819,"volume":0.1979999989271164},{"timestamp":1742385060000,"open":8549.999,"high":8549.999,"low":8545.532,"close":8547.778,"volume":0.23399999737739563},{"timestamp":1742385120000,"open":8551.778,"high":8551.778,"low":8547.45,"close":8547.45,"volume":0.16200000047683716},{"timestamp":1742385180000,"open":8549.532,"high":8549.737,"low":8547.573,"close":8549.532,"volume":0.13500000536441803},{"timestamp":1742385240000,"open":8547.778,"high":8549.655,"low":8545.45,"close":8547.655,"volume":0.26100000739097595},{"timestamp":1742385300000,"open":8545.45,"high":8547.778,"low":8543.999,"close":8545.655,"volume":0.2160000056028366},{"timestamp":1742385360000,"open":8543.45,"high":8545.999,"low":8539.532,"close":8541.737,"volume":0.9990000128746033},{"timestamp":1742385420000,"open":8543.532,"high":8547.819,"low":8541.45,"close":8545.819,"volume":0.7919999957084656},{"timestamp":1742385480000,"open":8547.614,"high":8549.655,"low":8545.573,"close":8547.778,"volume":0.593999981880188},{"timestamp":1742385540000,"open":8549.999,"high":8549.999,"low":8547.45,"close":8549.655,"volume":0.34200000762939453},{"timestamp":1742385600000,"open":8551.696,"high":8557.999,"low":8549.532,"close":8557.491,"volume":0.5759999752044678},{"timestamp":1742385660000,"open":8555.655,"high":8557.778,"low":8555.45,"close":8555.999,"volume":0.25200000405311584},{"timestamp":1742385720000,"open":8557.819,"high":8557.999,"low":8549.45,"close":8555.532,"volume":1.0260000228881836},{"timestamp":1742385780000,"open":8553.614,"high":8555.999,"low":8553.532,"close":8555.999,"volume":0.5580000281333923},{"timestamp":1742385840000,"open":8553.491,"high":8555.999,"low":8549.491,"close":8551.778,"volume":0.44999998807907104},{"timestamp":1742385900000,"open":8553.655,"high":8553.778,"low":8551.999,"close":8553.778,"volume":0.05400000140070915},{"timestamp":1742385960000,"open":8551.737,"high":8555.778,"low":8551.737,"close":8551.737,"volume":0.36000001430511475},{"timestamp":1742386020000,"open":8553.778,"high":8553.999,"low":8547.614,"close":8549.999,"volume":0.531000018119812},{"timestamp":1742386080000,"open":8551.614,"high":8551.999,"low":8549.45,"close":8551.999,"volume":0.25200000405311584},{"timestamp":1742386140000,"open":8549.532,"high":8553.999,"low":8549.45,"close":8549.614,"volume":0.4230000078678131},{"timestamp":1742386200000,"open":8551.696,"high":8553.737,"low":8549.45,"close":8551.491,"volume":0.36000001430511475},{"timestamp":1742386260000,"open":8549.532,"high":8553.999,"low":8549.532,"close":8551.778,"volume":0.14399999380111694},{"timestamp":1742386320000,"open":8553.532,"high":8553.819,"low":8551.491,"close":8551.778,"volume":0.27900001406669617},{"timestamp":1742386380000,"open":8553.999,"high":8553.999,"low":8551.491,"close":8551.491,"volume":0.035999998450279236},{"timestamp":1742386440000,"open":8553.778,"high":8553.999,"low":8549.696,"close":8551.778,"volume":0.2879999876022339},{"timestamp":1742386500000,"open":8549.45,"high":8555.999,"low":8549.45,"close":8555.737,"volume":0.4050000011920929},{"timestamp":1742386560000,"open":8553.655,"high":8559.737,"low":8553.532,"close":8557.696,"volume":0.2879999876022339},{"timestamp":1742386620000,"open":8559.655,"high":8559.819,"low":8557.45,"close":8557.696,"volume":0.27000001072883606},{"timestamp":1742386680000,"open":8559.778,"high":8559.819,"low":8557.45,"close":8559.655,"volume":0.24300000071525574},{"timestamp":1742386740000,"open":8557.819,"high":8559.999,"low":8557.573,"close":8557.655,"volume":0.14399999380111694},{"timestamp":1742386800000,"open":8559.696,"high":8559.737,"low":8555.491,"close":8555.696,"volume":0.4050000011920929},{"timestamp":1742386860000,"open":8557.819,"high":8557.819,"low":8553.491,"close":8553.491,"volume":0.2160000056028366},{"timestamp":1742386920000,"open":8555.532,"high":8557.999,"low":8553.491,"close":8557.491,"volume":0.414000004529953},{"timestamp":1742386980000,"open":8555.45,"high":8557.655,"low":8555.45,"close":8555.778,"volume":0.17100000381469727},{"timestamp":1742387040000,"open":8557.491,"high":8557.819,"low":8555.491,"close":8555.696,"volume":0.3330000042915344},{"timestamp":1742387100000,"open":8555.491,"high":8555.819,"low":8553.45,"close":8553.491,"volume":0.22499999403953552},{"timestamp":1742387160000,"open":8553.737,"high":8555.999,"low":8551.614,"close":8553.737,"volume":0.5040000081062317},{"timestamp":1742387220000,"open":8551.819,"high":8553.737,"low":8551.45,"close":8553.655,"volume":0.1080000028014183},{"timestamp":1742387280000,"open":8551.491,"high":8553.819,"low":8551.45,"close":8553.532,"volume":0.23399999737739563},{"timestamp":1742387340000,"open":8551.532,"high":8555.778,"low":8551.532,"close":8553.491,"volume":0.11699999868869781},{"timestamp":1742387400000,"open":8555.999,"high":8555.999,"low":8553.45,"close":8553.45,"volume":0.15299999713897705},{"timestamp":1742387460000,"open":8555.696,"high":8561.819,"low":8553.491,"close":8557.532,"volume":0.3779999911785126},{"timestamp":1742387520000,"open":8555.614,"high":8557.491,"low":8553.696,"close":8555.696,"volume":0.16200000047683716},{"timestamp":1742387580000,"open":8553.45,"high":8559.45,"low":8553.45,"close":8557.45,"volume":0.27000001072883606},{"timestamp":1742387640000,"open":8559.573,"high":8559.999,"low":8557.45,"close":8559.532,"volume":0.36000001430511475},{"timestamp":1742387700000,"open":8557.573,"high":8559.999,"low":8557.45,"close":8557.778,"volume":0.27900001406669617},{"timestamp":1742387760000,"open":8559.696,"high":8559.696,"low":8551.696,"close":8553.614,"volume":0.3149999976158142},{"timestamp":1742387820000,"open":8551.999,"high":8553.999,"low":8551.573,"close":8553.737,"volume":0.18000000715255737},{"timestamp":1742387880000,"open":8551.45,"high":8557.696,"low":8547.614,"close":8547.778,"volume":0.4230000078678131},{"timestamp":1742387940000,"open":8549.45,"high":8549.573,"low":8543.491,"close":8543.696,"volume":0.36899998784065247},{"timestamp":1742388000000,"open":8545.696,"high":8547.999,"low":8543.45,"close":8545.532,"volume":0.2879999876022339},{"timestamp":1742388060000,"open":8547.737,"high":8549.999,"low":8545.614,"close":8547.45,"volume":0.4050000011920929},{"timestamp":1742388120000,"open":8549.573,"high":8551.778,"low":8545.737,"close":8547.573,"volume":0.593999981880188},{"timestamp":1742388180000,"open":8545.655,"high":8547.999,"low":8545.45,"close":8547.696,"volume":0.36899998784065247},{"timestamp":1742388240000,"open":8547.45,"high":8551.819,"low":8545.655,"close":8549.45,"volume":0.4050000011920929},{"timestamp":1742388300000,"open":8547.999,"high":8549.999,"low":8547.45,"close":8549.737,"volume":0.6209999918937683},{"timestamp":1742388360000,"open":8547.819,"high":8551.737,"low":8547.614,"close":8549.819,"volume":0.414000004529953},{"timestamp":1742388420000,"open":8549.573,"high":8551.999,"low":8549.491,"close":8549.614,"volume":0.296999990940094},{"timestamp":1742388480000,"open":8551.491,"high":8551.819,"low":8547.999,"close":8549.696,"volume":0.34200000762939453},{"timestamp":1742388540000,"open":8547.573,"high":8549.819,"low":8547.45,"close":8549.778,"volume":0.2879999876022339},{"timestamp":1742388600000,"open":8547.573,"high":8557.737,"low":8547.491,"close":8557.696,"volume":0.4950000047683716},{"timestamp":1742388660000,"open":8555.573,"high":8563.737,"low":8555.573,"close":8559.655,"volume":0.3240000009536743},{"timestamp":1742388720000,"open":8557.491,"high":8559.819,"low":8557.45,"close":8559.532,"volume":0.34200000762939453},{"timestamp":1742388780000,"open":8557.696,"high":8559.819,"low":8557.491,"close":8557.737,"volume":0.3240000009536743},{"timestamp":1742388840000,"open":8559.532,"high":8559.819,"low":8557.45,"close":8557.573,"volume":0.2879999876022339},{"timestamp":1742388900000,"open":8559.655,"high":8561.532,"low":8557.491,"close":8561.532,"volume":0.25200000405311584},{"timestamp":1742388960000,"open":8559.614,"high":8559.999,"low":8557.45,"close":8557.999,"volume":0.23399999737739563},{"timestamp":1742389020000,"open":8559.778,"high":8559.999,"low":8557.491,"close":8559.999,"volume":0.2070000022649765},{"timestamp":1742389080000,"open":8557.737,"high":8559.696,"low":8557.737,"close":8559.696,"volume":0.09000000357627869},{"timestamp":1742389140000,"open":8561.999,"high":8561.999,"low":8555.45,"close":8555.778,"volume":0.36899998784065247},{"timestamp":1742389200000,"open":8557.819,"high":8557.999,"low":8555.491,"close":8555.614,"volume":0.27900001406669617},{"timestamp":1742389260000,"open":8557.573,"high":8557.737,"low":8555.491,"close":8557.614,"volume":0.24300000071525574},{"timestamp":1742389320000,"open":8555.999,"high":8563.573,"low":8555.778,"close":8561.491,"volume":0.6840000152587891},{"timestamp":1742389380000,"open":8559.573,"high":8561.999,"low":8555.45,"close":8557.999,"volume":0.8100000023841858},{"timestamp":1742389440000,"open":8555.573,"high":8557.999,"low":8555.45,"close":8555.45,"volume":0.3779999911785126},{"timestamp":1742389500000,"open":8557.737,"high":8559.819,"low":8555.778,"close":8559.778,"volume":0.1889999955892563},{"timestamp":1742389560000,"open":8557.573,"high":8561.655,"low":8557.573,"close":8557.614,"volume":0.3330000042915344},{"timestamp":1742389620000,"open":8559.999,"high":8561.819,"low":8559.45,"close":8561.778,"volume":0.531000018119812},{"timestamp":1742389680000,"open":8559.819,"high":8563.696,"low":8559.45,"close":8559.999,"volume":0.47699999809265137},{"timestamp":1742389740000,"open":8557.491,"high":8559.999,"low":8555.573,"close":8557.819,"volume":0.4050000011920929},{"timestamp":1742389800000,"open":8557.45,"high":8557.999,"low":8555.45,"close":8557.737,"volume":0.35100001096725464},{"timestamp":1742389860000,"open":8555.655,"high":8557.532,"low":8551.491,"close":8553.614,"volume":0.47699999809265137},{"timestamp":1742389920000,"open":8553.614,"high":8555.999,"low":8551.532,"close":8553.573,"volume":0.36899998784065247},{"timestamp":1742389980000,"open":8551.45,"high":8555.491,"low":8551.45,"close":8553.778,"volume":0.414000004529953},{"timestamp":1742390040000,"open":8553.778,"high":8555.819,"low":8551.45,"close":8553.45,"volume":0.4860000014305115},{"timestamp":1742390100000,"open":8551.778,"high":8553.819,"low":8551.491,"close":8551.532,"volume":0.4050000011920929},{"timestamp":1742390160000,"open":8553.573,"high":8553.999,"low":8549.45,"close":8551.819,"volume":0.5759999752044678},{"timestamp":1742390220000,"open":8549.778,"high":8553.819,"low":8549.45,"close":8549.737,"volume":0.6209999918937683},{"timestamp":1742390280000,"open":8551.655,"high":8551.999,"low":8549.45,"close":8549.614,"volume":0.5759999752044678},{"timestamp":1742390340000,"open":8551.45,"high":8553.999,"low":8549.45,"close":8549.573,"volume":0.5759999752044678},{"timestamp":1742390400000,"open":8551.696,"high":8553.655,"low":8549.45,"close":8549.778,"volume":0.5220000147819519},{"timestamp":1742390460000,"open":8551.655,"high":8551.778,"low":8547.532,"close":8549.655,"volume":0.22499999403953552},{"timestamp":1742390520000,"open":8547.999,"high":8551.737,"low":8547.45,"close":8551.737,"volume":0.2879999876022339},{"timestamp":1742390580000,"open":8549.573,"high":8551.573,"low":8547.45,"close":8547.999,"volume":0.2879999876022339},{"timestamp":1742390640000,"open":8549.614,"high":8549.999,"low":8547.491,"close":8549.45,"volume":0.2070000022649765},{"timestamp":1742390700000,"open":8547.999,"high":8551.999,"low":8547.45,"close":8549.819,"volume":0.6119999885559082},{"timestamp":1742390760000,"open":8547.778,"high":8551.819,"low":8547.778,"close":8551.696,"volume":0.23399999737739563},{"timestamp":1742390820000,"open":8549.614,"high":8553.999,"low":8549.614,"close":8553.737,"volume":0.5759999752044678},{"timestamp":1742390880000,"open":8551.614,"high":8553.999,"low":8551.45,"close":8553.614,"volume":0.4410000145435333},{"timestamp":1742390940000,"open":8551.737,"high":8553.819,"low":8549.655,"close":8551.696,"volume":0.675000011920929},{"timestamp":1742391000000,"open":8553.778,"high":8565.999,"low":8551.696,"close":8557.573,"volume":1.440000057220459},{"timestamp":1742391060000,"open":8557.491,"high":8561.999,"low":8549.737,"close":8551.614,"volume":1.1519999504089355},{"timestamp":1742391120000,"open":8549.573,"high":8561.999,"low":8545.532,"close":8557.778,"volume":1.1610000133514404},{"timestamp":1742391180000,"open":8559.655,"high":8561.819,"low":8553.573,"close":8557.491,"volume":0.7559999823570251},{"timestamp":1742391240000,"open":8559.819,"high":8565.999,"low":8557.819,"close":8561.737,"volume":0.7559999823570251},{"timestamp":1742391300000,"open":8563.999,"high":8569.573,"low":8561.491,"close":8561.696,"volume":0.7829999923706055},{"timestamp":1742391360000,"open":8557.655,"high":8559.999,"low":8549.696,"close":8553.696,"volume":1.0440000295639038},{"timestamp":1742391420000,"open":8551.999,"high":8561.819,"low":8551.45,"close":8561.696,"volume":1.062000036239624},{"timestamp":1742391480000,"open":8559.655,"high":8571.999,"low":8559.45,"close":8571.696,"volume":0.7379999756813049},{"timestamp":1742391540000,"open":8571.45,"high":8571.532,"low":8553.614,"close":8553.737,"volume":1.2059999704360962},{"timestamp":1742391600000,"open":8555.49,"high":8559.778,"low":8555.45,"close":8555.696,"volume":0.8730000257492065},{"timestamp":1742391660000,"open":8557.614,"high":8557.614,"low":8543.45,"close":8543.819,"volume":0.8100000023841858},{"timestamp":1742391720000,"open":8545.999,"high":8547.999,"low":8541.491,"close":8541.737,"volume":0.9179999828338623},{"timestamp":1742391780000,"open":8543.573,"high":8543.999,"low":8537.614,"close":8539.573,"volume":0.828000009059906},{"timestamp":1742391840000,"open":8539.614,"high":8547.655,"low":8537.491,"close":8545.819,"volume":0.9629999995231628},{"timestamp":1742391900000,"open":8547.45,"high":8549.999,"low":8541.45,"close":8543.696,"volume":1.2869999408721924},{"timestamp":1742391960000,"open":8545.655,"high":8551.532,"low":8541.573,"close":8543.737,"volume":0.9449999928474426},{"timestamp":1742392020000,"open":8541.655,"high":8549.778,"low":8541.655,"close":8547.532,"volume":0.7649999856948853},{"timestamp":1742392080000,"open":8545.573,"high":8549.819,"low":8545.45,"close":8547.491,"volume":0.6660000085830688},{"timestamp":1742392140000,"open":8545.696,"high":8547.999,"low":8535.45,"close":8539.491,"volume":0.7110000252723694},{"timestamp":1742392200000,"open":8537.999,"high":8537.999,"low":8529.532,"close":8529.573,"volume":0.9539999961853027},{"timestamp":1742392260000,"open":8531.614,"high":8531.999,"low":8529.491,"close":8529.778,"volume":0.9629999995231628},{"timestamp":1742392320000,"open":8531.999,"high":8531.999,"low":8523.45,"close":8525.999,"volume":0.5849999785423279},{"timestamp":1742392380000,"open":8523.778,"high":8531.778,"low":8523.532,"close":8531.778,"volume":0.7559999823570251},{"timestamp":1742392440000,"open":8529.45,"high":8533.999,"low":8529.45,"close":8533.999,"volume":0.6840000152587891},{"timestamp":1742392500000,"open":8531.819,"high":8533.999,"low":8531.491,"close":8533.999,"volume":0.34200000762939453},{"timestamp":1742392560000,"open":8531.45,"high":8541.999,"low":8531.45,"close":8539.532,"volume":0.5490000247955322},{"timestamp":1742392620000,"open":8537.45,"high":8539.999,"low":8535.696,"close":8537.737,"volume":0.7649999856948853},{"timestamp":1742392680000,"open":8539.737,"high":8539.999,"low":8535.491,"close":8537.614,"volume":0.5490000247955322},{"timestamp":1742392740000,"open":8535.491,"high":8537.819,"low":8533.573,"close":8535.573,"volume":0.34200000762939453},{"timestamp":1742392800000,"open":8533.45,"high":8543.999,"low":8531.491,"close":8541.819,"volume":0.6930000185966492},{"timestamp":1742392860000,"open":8543.491,"high":8549.696,"low":8541.45,"close":8547.532,"volume":0.4860000014305115},{"timestamp":1742392920000,"open":8549.999,"high":8555.999,"low":8547.532,"close":8551.573,"volume":0.5580000281333923},{"timestamp":1742392980000,"open":8553.999,"high":8557.999,"low":8551.614,"close":8557.491,"volume":0.6570000052452087},{"timestamp":1742393040000,"open":8555.614,"high":8557.999,"low":8555.532,"close":8557.696,"volume":0.414000004529953},{"timestamp":1742393100000,"open":8555.45,"high":8557.999,"low":8551.45,"close":8555.696,"volume":0.7200000286102295},{"timestamp":1742393160000,"open":8553.614,"high":8557.999,"low":8553.614,"close":8555.45,"volume":0.5400000214576721},{"timestamp":1742393220000,"open":8557.45,"high":8563.819,"low":8555.491,"close":8561.491,"volume":0.9179999828338623},{"timestamp":1742393280000,"open":8561.491,"high":8561.819,"low":8557.45,"close":8559.819,"volume":0.44999998807907104},{"timestamp":1742393340000,"open":8557.614,"high":8559.999,"low":8557.45,"close":8559.737,"volume":0.22499999403953552},{"timestamp":1742393400000,"open":8557.999,"high":8563.532,"low":8557.655,"close":8561.778,"volume":0.531000018119812},{"timestamp":1742393460000,"open":8559.614,"high":8581.737,"low":8559.491,"close":8577.532,"volume":0.8009999990463257},{"timestamp":1742393520000,"open":8579.614,"high":8579.614,"low":8565.45,"close":8565.45,"volume":0.8190000057220459},{"timestamp":1742393580000,"open":8567.614,"high":8567.999,"low":8565.573,"close":8565.573,"volume":0.3330000042915344},{"timestamp":1742393640000,"open":8565.999,"high":8565.999,"low":8561.45,"close":8561.778,"volume":0.5849999785423279},{"timestamp":1742393700000,"open":8563.491,"high":8565.696,"low":8555.491,"close":8563.696,"volume":0.6840000152587891},{"timestamp":1742393760000,"open":8561.819,"high":8563.999,"low":8557.45,"close":8557.737,"volume":0.8370000123977661},{"timestamp":1742393820000,"open":8559.999,"high":8559.999,"low":8557.532,"close":8557.532,"volume":0.2879999876022339},{"timestamp":1742393880000,"open":8559.696,"high":8561.778,"low":8557.491,"close":8559.655,"volume":0.5580000281333923},{"timestamp":1742393940000,"open":8557.491,"high":8563.819,"low":8557.491,"close":8563.45,"volume":0.7559999823570251},{"timestamp":1742394000000,"open":8561.999,"high":8575.999,"low":8561.45,"close":8573.573,"volume":0.5849999785423279},{"timestamp":1742394060000,"open":8575.532,"high":8575.614,"low":8569.45,"close":8569.778,"volume":0.8820000290870667},{"timestamp":1742394120000,"open":8571.999,"high":8573.999,"low":8569.491,"close":8569.491,"volume":0.6029999852180481},{"timestamp":1742394180000,"open":8571.573,"high":8573.778,"low":8569.778,"close":8569.778,"volume":0.26100000739097595},{"timestamp":1742394240000,"open":8571.999,"high":8571.999,"low":8569.491,"close":8569.737,"volume":0.34200000762939453},{"timestamp":1742394300000,"open":8571.737,"high":8585.778,"low":8567.778,"close":8583.573,"volume":0.6209999918937683},{"timestamp":1742394360000,"open":8585.573,"high":8585.999,"low":8579.819,"close":8579.819,"volume":0.6029999852180481},{"timestamp":1742394420000,"open":8581.45,"high":8595.819,"low":8579.532,"close":8585.573,"volume":1.2869999408721924},{"timestamp":1742394480000,"open":8583.45,"high":8587.819,"low":8579.614,"close":8587.491,"volume":1.0800000429153442},{"timestamp":1742394540000,"open":8585.999,"high":8595.999,"low":8583.45,"close":8583.999,"volume":0.6480000019073486},{"timestamp":1742394600000,"open":8585.614,"high":8587.491,"low":8581.696,"close":8583.573,"volume":0.9089999794960022},{"timestamp":1742394660000,"open":8585.696,"high":8585.999,"low":8583.45,"close":8585.573,"volume":0.47699999809265137},{"timestamp":1742394720000,"open":8583.614,"high":8585.999,"low":8583.45,"close":8585.491,"volume":0.6660000085830688},{"timestamp":1742394780000,"open":8583.532,"high":8585.999,"low":8583.45,"close":8585.819,"volume":0.46799999475479126},{"timestamp":1742394840000,"open":8583.573,"high":8585.999,"low":8583.491,"close":8583.614,"volume":0.25200000405311584},{"timestamp":1742394900000,"open":8585.999,"high":8585.999,"low":8579.532,"close":8579.532,"volume":0.6029999852180481},{"timestamp":1742394960000,"open":8581.655,"high":8581.999,"low":8577.45,"close":8579.819,"volume":0.44999998807907104},{"timestamp":1742395020000,"open":8581.778,"high":8581.999,"low":8579.491,"close":8581.45,"volume":0.5040000081062317},{"timestamp":1742395080000,"open":8579.532,"high":8581.819,"low":8577.491,"close":8579.532,"volume":0.746999979019165},{"timestamp":1742395140000,"open":8577.614,"high":8579.999,"low":8577.45,"close":8579.696,"volume":0.36899998784065247},{"timestamp":1742395200000,"open":8577.573,"high":8581.819,"low":8577.532,"close":8581.573,"volume":0.5220000147819519},{"timestamp":1742395260000,"open":8579.778,"high":8581.999,"low":8577.737,"close":8577.819,"volume":0.7649999856948853},{"timestamp":1742395320000,"open":8579.819,"high":8581.573,"low":8575.491,"close":8579.999,"volume":0.9269999861717224},{"timestamp":1742395380000,"open":8577.819,"high":8581.999,"low":8577.45,"close":8577.45,"volume":0.7739999890327454},{"timestamp":1742395440000,"open":8579.491,"high":8579.819,"low":8569.532,"close":8569.819,"volume":0.7739999890327454},{"timestamp":1742395500000,"open":8571.532,"high":8579.655,"low":8567.45,"close":8577.819,"volume":0.6299999952316284},{"timestamp":1742395560000,"open":8575.778,"high":8579.819,"low":8575.45,"close":8579.778,"volume":0.593999981880188},{"timestamp":1742395620000,"open":8579.655,"high":8593.999,"low":8579.655,"close":8593.696,"volume":0.9449999928474426},{"timestamp":1742395680000,"open":8591.614,"high":8593.778,"low":8583.45,"close":8583.45,"volume":0.6389999985694885},{"timestamp":1742395740000,"open":8585.737,"high":8585.819,"low":8575.45,"close":8577.819,"volume":0.6930000185966492},{"timestamp":1742395800000,"open":8575.696,"high":8579.999,"low":8575.696,"close":8577.491,"volume":0.4410000145435333},{"timestamp":1742395860000,"open":8579.999,"high":8579.999,"low":8575.45,"close":8577.614,"volume":0.6029999852180481},{"timestamp":1742395920000,"open":8579.614,"high":8579.614,"low":8573.573,"close":8575.778,"volume":0.7559999823570251},{"timestamp":1742395980000,"open":8573.573,"high":8579.573,"low":8573.491,"close":8575.655,"volume":0.7739999890327454},{"timestamp":1742396040000,"open":8577.737,"high":8577.999,"low":8575.491,"close":8575.819,"volume":0.7289999723434448},{"timestamp":1742396100000,"open":8577.45,"high":8577.999,"low":8575.491,"close":8577.45,"volume":0.34200000762939453},{"timestamp":1742396160000,"open":8575.737,"high":8577.999,"low":8575.491,"close":8575.614,"volume":0.4950000047683716},{"timestamp":1742396220000,"open":8577.696,"high":8577.819,"low":8575.45,"close":8575.491,"volume":0.3959999978542328},{"timestamp":1742396280000,"open":8577.737,"high":8577.737,"low":8575.655,"close":8575.999,"volume":0.16200000047683716},{"timestamp":1742396340000,"open":8577.778,"high":8577.778,"low":8571.45,"close":8571.819,"volume":0.45899999141693115},{"timestamp":1742396400000,"open":8573.45,"high":8575.819,"low":8571.532,"close":8573.819,"volume":0.7110000252723694},{"timestamp":1742396460000,"open":8571.696,"high":8573.999,"low":8571.45,"close":8573.778,"volume":0.6840000152587891},{"timestamp":1742396520000,"open":8571.696,"high":8577.573,"low":8571.45,"close":8575.532,"volume":0.5849999785423279},{"timestamp":1742396580000,"open":8573.573,"high":8575.696,"low":8567.614,"close":8567.614,"volume":0.9449999928474426},{"timestamp":1742396640000,"open":8569.737,"high":8573.999,"low":8567.491,"close":8573.999,"volume":0.7020000219345093},{"timestamp":1742396700000,"open":8571.614,"high":8573.819,"low":8571.45,"close":8573.573,"volume":0.5580000281333923},{"timestamp":1742396760000,"open":8571.999,"high":8573.573,"low":8567.45,"close":8569.778,"volume":0.5220000147819519},{"timestamp":1742396820000,"open":8567.655,"high":8569.819,"low":8567.573,"close":8567.737,"volume":0.27000001072883606},{"timestamp":1742396880000,"open":8569.696,"high":8571.491,"low":8567.491,"close":8569.491,"volume":0.45899999141693115},{"timestamp":1742396940000,"open":8567.573,"high":8575.778,"low":8567.45,"close":8571.999,"volume":1.0529999732971191},{"timestamp":1742397000000,"open":8573.819,"high":8577.819,"low":8571.999,"close":8577.532,"volume":0.6389999985694885},{"timestamp":1742397060000,"open":8575.491,"high":8577.999,"low":8575.491,"close":8577.491,"volume":0.1889999955892563},{"timestamp":1742397120000,"open":8575.737,"high":8577.999,"low":8575.491,"close":8575.737,"volume":0.1979999989271164},{"timestamp":1742397180000,"open":8577.573,"high":8577.819,"low":8575.532,"close":8575.532,"volume":0.07199999690055847},{"timestamp":1742397240000,"open":8577.999,"high":8581.614,"low":8573.45,"close":8575.999,"volume":0.46799999475479126},{"timestamp":1742397300000,"open":8573.491,"high":8575.999,"low":8567.573,"close":8567.573,"volume":0.6480000019073486},{"timestamp":1742397360000,"open":8569.819,"high":8569.999,"low":8565.532,"close":8567.737,"volume":0.6570000052452087},{"timestamp":1742397420000,"open":8569.819,"high":8571.696,"low":8567.45,"close":8569.532,"volume":0.531000018119812},{"timestamp":1742397480000,"open":8567.778,"high":8569.999,"low":8565.45,"close":8567.819,"volume":0.2879999876022339},{"timestamp":1742397540000,"open":8565.614,"high":8569.999,"low":8565.491,"close":8567.573,"volume":0.6570000052452087},{"timestamp":1742397600000,"open":8569.999,"high":8571.999,"low":8567.532,"close":8569.778,"volume":0.6660000085830688},{"timestamp":1742397660000,"open":8571.999,"high":8577.737,"low":8569.614,"close":8577.737,"volume":0.7919999957084656},{"timestamp":1742397720000,"open":8575.778,"high":8577.999,"low":8575.45,"close":8575.655,"volume":0.7289999723434448},{"timestamp":1742397780000,"open":8577.696,"high":8579.778,"low":8575.45,"close":8577.819,"volume":0.5490000247955322},{"timestamp":1742397840000,"open":8579.999,"high":8579.999,"low":8577.491,"close":8579.778,"volume":0.44999998807907104},{"timestamp":1742397900000,"open":8577.45,"high":8579.778,"low":8573.491,"close":8575.532,"volume":0.3059999942779541},{"timestamp":1742397960000,"open":8573.491,"high":8575.999,"low":8573.491,"close":8575.737,"volume":0.296999990940094},{"timestamp":1742398020000,"open":8575.614,"high":8577.999,"low":8569.614,"close":8575.655,"volume":0.6119999885559082},{"timestamp":1742398080000,"open":8575.573,"high":8575.819,"low":8573.491,"close":8573.491,"volume":0.1080000028014183},{"timestamp":1742398140000,"open":8575.532,"high":8575.532,"low":8571.45,"close":8571.737,"volume":0.7739999890327454},{"timestamp":1742398200000,"open":8573.819,"high":8573.819,"low":8569.491,"close":8569.778,"volume":0.7020000219345093},{"timestamp":1742398260000,"open":8571.778,"high":8577.655,"low":8569.45,"close":8571.45,"volume":0.6389999985694885},{"timestamp":1742398320000,"open":8569.532,"high":8573.737,"low":8569.45,"close":8573.614,"volume":0.8009999990463257},{"timestamp":1742398380000,"open":8571.778,"high":8575.778,"low":8571.45,"close":8573.573,"volume":0.9990000128746033},{"timestamp":1742398440000,"open":8571.45,"high":8575.999,"low":8571.45,"close":8571.655,"volume":1.1069999933242798},{"timestamp":1742398500000,"open":8573.696,"high":8575.999,"low":8565.819,"close":8567.655,"volume":1.0800000429153442},{"timestamp":1742398560000,"open":8565.491,"high":8569.737,"low":8565.45,"close":8567.491,"volume":0.7200000286102295},{"timestamp":1742398620000,"open":8565.999,"high":8571.999,"low":8565.778,"close":8569.532,"volume":0.675000011920929},{"timestamp":1742398680000,"open":8571.573,"high":8573.614,"low":8567.491,"close":8569.737,"volume":0.6389999985694885},{"timestamp":1742398740000,"open":8567.655,"high":8569.999,"low":8563.491,"close":8565.45,"volume":0.46799999475479126},{"timestamp":1742398800000,"open":8565.532,"high":8565.778,"low":8561.696,"close":8561.696,"volume":0.27900001406669617},{"timestamp":1742398860000,"open":8563.573,"high":8565.999,"low":8561.737,"close":8565.491,"volume":0.7200000286102295},{"timestamp":1742398920000,"open":8563.778,"high":8569.999,"low":8563.491,"close":8569.737,"volume":0.45899999141693115},{"timestamp":1742398980000,"open":8567.532,"high":8569.999,"low":8565.45,"close":8565.819,"volume":0.5580000281333923},{"timestamp":1742399040000,"open":8565.819,"high":8569.999,"low":8563.737,"close":8565.696,"volume":0.675000011920929},{"timestamp":1742399100000,"open":8567.778,"high":8567.999,"low":8565.45,"close":8567.491,"volume":0.6930000185966492},{"timestamp":1742399160000,"open":8565.999,"high":8569.778,"low":8565.532,"close":8567.573,"volume":0.44999998807907104},{"timestamp":1742399220000,"open":8569.655,"high":8571.819,"low":8567.655,"close":8571.614,"volume":0.4410000145435333},{"timestamp":1742399280000,"open":8569.999,"high":8575.737,"low":8569.491,"close":8571.819,"volume":0.593999981880188},{"timestamp":1742399340000,"open":8573.532,"high":8573.737,"low":8569.45,"close":8571.696,"volume":0.5130000114440918},{"timestamp":1742399400000,"open":8569.778,"high":8577.778,"low":8569.655,"close":8575.778,"volume":0.7739999890327454},{"timestamp":1742399460000,"open":8577.532,"high":8583.737,"low":8575.45,"close":8581.737,"volume":0.6930000185966492},{"timestamp":1742399520000,"open":8585.696,"high":8589.819,"low":8583.45,"close":8587.999,"volume":0.5759999752044678},{"timestamp":1742399580000,"open":8589.573,"high":8591.819,"low":8581.532,"close":8581.532,"volume":0.7649999856948853},{"timestamp":1742399640000,"open":8583.573,"high":8593.999,"low":8581.532,"close":8593.655,"volume":1.0169999599456787},{"timestamp":1742399700000,"open":8591.819,"high":8601.819,"low":8591.573,"close":8599.532,"volume":0.6930000185966492},{"timestamp":1742399760000,"open":8597.614,"high":8601.778,"low":8597.491,"close":8597.573,"volume":0.45899999141693115},{"timestamp":1742399820000,"open":8599.696,"high":8599.999,"low":8597.491,"close":8599.655,"volume":0.414000004529953},{"timestamp":1742399880000,"open":8597.532,"high":8599.778,"low":8593.45,"close":8595.491,"volume":0.6570000052452087},{"timestamp":1742399940000,"open":8593.491,"high":8597.737,"low":8593.491,"close":8595.737,"volume":0.36000001430511475},{"timestamp":1742400000000,"open":8593.491,"high":8595.999,"low":8587.573,"close":8587.737,"volume":0.47699999809265137},{"timestamp":1742400060000,"open":8589.491,"high":8591.696,"low":8587.45,"close":8589.696,"volume":0.7919999957084656},{"timestamp":1742400120000,"open":8591.655,"high":8595.999,"low":8589.655,"close":8595.614,"volume":0.6570000052452087},{"timestamp":1742400180000,"open":8595.778,"high":8595.999,"low":8593.45,"close":8593.491,"volume":0.4860000014305115},{"timestamp":1742400240000,"open":8595.45,"high":8595.655,"low":8591.45,"close":8591.45,"volume":0.6840000152587891},{"timestamp":1742400300000,"open":8593.696,"high":8595.819,"low":8587.778,"close":8591.999,"volume":0.6029999852180481},{"timestamp":1742400360000,"open":8589.614,"high":8591.491,"low":8587.45,"close":8587.614,"volume":0.46799999475479126},{"timestamp":1742400420000,"open":8589.491,"high":8591.999,"low":8587.45,"close":8591.737,"volume":0.5130000114440918},{"timestamp":1742400480000,"open":8593.819,"high":8597.655,"low":8591.573,"close":8593.696,"volume":0.6930000185966492},{"timestamp":1742400540000,"open":8595.999,"high":8595.999,"low":8589.696,"close":8591.737,"volume":0.593999981880188},{"timestamp":1742400600000,"open":8589.491,"high":8591.999,"low":8585.45,"close":8585.737,"volume":0.5130000114440918},{"timestamp":1742400660000,"open":8587.532,"high":8589.45,"low":8585.45,"close":8587.737,"volume":0.27000001072883606},{"timestamp":1742400720000,"open":8587.614,"high":8587.999,"low":8577.491,"close":8577.491,"volume":0.675000011920929},{"timestamp":1742400780000,"open":8579.614,"high":8579.614,"low":8575.45,"close":8575.999,"volume":0.6209999918937683},{"timestamp":1742400840000,"open":8577.532,"high":8577.998,"low":8573.45,"close":8575.491,"volume":0.6930000185966492},{"timestamp":1742400900000,"open":8573.737,"high":8577.819,"low":8573.45,"close":8577.491,"volume":0.5130000114440918},{"timestamp":1742400960000,"open":8575.45,"high":8577.999,"low":8573.45,"close":8575.778,"volume":0.4050000011920929},{"timestamp":1742401020000,"open":8571.491,"high":8573.819,"low":8571.45,"close":8571.778,"volume":0.3779999911785126},{"timestamp":1742401080000,"open":8573.655,"high":8573.819,"low":8571.491,"close":8573.491,"volume":0.3149999976158142},{"timestamp":1742401140000,"open":8571.655,"high":8573.999,"low":8571.491,"close":8573.532,"volume":0.4320000112056732},{"timestamp":1742401200000,"open":8571.737,"high":8573.819,"low":8569.491,"close":8569.614,"volume":0.7289999723434448},{"timestamp":1742401260000,"open":8571.696,"high":8571.999,"low":8567.491,"close":8569.737,"volume":0.9990000128746033},{"timestamp":1742401320000,"open":8567.45,"high":8569.999,"low":8565.573,"close":8565.573,"volume":0.3779999911785126},{"timestamp":1742401380000,"open":8567.45,"high":8575.999,"low":8565.45,"close":8567.999,"volume":1.2330000400543213},{"timestamp":1742401440000,"open":8565.999,"high":8571.819,"low":8563.45,"close":8571.819,"volume":0.7379999756813049},{"timestamp":1742401500000,"open":8569.532,"high":8579.999,"low":8569.532,"close":8577.655,"volume":0.675000011920929},{"timestamp":1742401560000,"open":8575.999,"high":8577.655,"low":8567.532,"close":8571.491,"volume":0.5400000214576721},{"timestamp":1742401620000,"open":8573.999,"high":8575.819,"low":8571.45,"close":8573.532,"volume":0.5400000214576721},{"timestamp":1742401680000,"open":8573.573,"high":8573.819,"low":8567.45,"close":8569.614,"volume":0.7020000219345093},{"timestamp":1742401740000,"open":8571.999,"high":8573.999,"low":8569.45,"close":8569.737,"volume":0.7559999823570251}]