[{"timestamp":1742371200000,"open":4847.606,"high":4867.555,"low":4841.606,"close":4847.504,"volume":0.8640000224113464},{"timestamp":1742371260000,"open":4845.759,"high":4847.657,"low":4845.249,"close":4847.606,"volume":0.1080000028014183},{"timestamp":1742371320000,"open":4845.555,"high":4859.999,"low":4845.555,"close":4857.555,"volume":0.3779999911785126},{"timestamp":1742371380000,"open":4859.402,"high":4859.708,"low":4857.249,"close":4859.402,"volume":0.12600000202655792},{"timestamp":1742371440000,"open":4857.453,"high":4859.657,"low":4847.249,"close":4847.249,"volume":0.3779999911785126},{"timestamp":1742371500000,"open":4849.351,"high":4849.759,"low":4847.999,"close":4849.759,"volume":0.05400000140070915},{"timestamp":1742371680000,"open":4849.759,"high":4849.759,"low":4847.999,"close":4847.999,"volume":0.035999998450279236},{"timestamp":1742371740000,"open":4849.759,"high":4859.453,"low":4847.249,"close":4857.249,"volume":0.5220000147819519},{"timestamp":1742371800000,"open":4855.555,"high":4857.708,"low":4853.708,"close":4853.708,"volume":0.26100000739097595},{"timestamp":1742371860000,"open":4853.999,"high":4853.999,"low":4851.3,"close":4853.351,"volume":0.2160000056028366},{"timestamp":1742371920000,"open":4851.555,"high":4853.504,"low":4839.249,"close":4841.249,"volume":0.5040000081062317},{"timestamp":1742371980000,"open":4839.999,"high":4843.504,"low":4839.249,"close":4843.504,"volume":0.14399999380111694},{"timestamp":1742372040000,"open":4841.249,"high":4849.3,"low":4837.351,"close":4841.504,"volume":0.45899999141693115},{"timestamp":1742372100000,"open":4839.504,"high":4839.657,"low":4837.504,"close":4837.504,"volume":0.14399999380111694},{"timestamp":1742372160000,"open":4839.402,"high":4843.708,"low":4839.3,"close":4841.249,"volume":0.1979999989271164},{"timestamp":1742372220000,"open":4843.759,"high":4843.759,"low":4841.351,"close":4843.504,"volume":0.1080000028014183},{"timestamp":1742372280000,"open":4845.249,"high":4845.606,"low":4839.3,"close":4843.555,"volume":0.6029999852180481},{"timestamp":1742372340000,"open":4841.606,"high":4845.555,"low":4841.606,"close":4845.504,"volume":0.13500000536441803},{"timestamp":1742372400000,"open":4843.504,"high":4847.708,"low":4843.453,"close":4845.453,"volume":0.2160000056028366},{"timestamp":1742372460000,"open":4847.453,"high":4847.999,"low":4845.249,"close":4845.249,"volume":0.07199999690055847},{"timestamp":1742372520000,"open":4847.504,"high":4847.759,"low":4845.453,"close":4845.504,"volume":0.1080000028014183},{"timestamp":1742372580000,"open":4845.657,"high":4851.759,"low":4845.657,"close":4851.759,"volume":0.14399999380111694},{"timestamp":1742372640000,"open":4847.606,"high":4851.657,"low":4847.555,"close":4849.249,"volume":0.1080000028014183},{"timestamp":1742372700000,"open":4847.759,"high":4851.999,"low":4847.759,"close":4849.402,"volume":0.23399999737739563},{"timestamp":1742372760000,"open":4851.402,"high":4851.708,"low":4847.351,"close":4849.657,"volume":0.18000000715255737},{"timestamp":1742372820000,"open":4847.708,"high":4849.759,"low":4843.249,"close":4845.3,"volume":0.34200000762939453},{"timestamp":1742372880000,"open":4847.999,"high":4847.999,"low":4843.402,"close":4845.555,"volume":0.2160000056028366},{"timestamp":1742372940000,"open":4843.555,"high":4845.708,"low":4843.402,"close":4845.657,"volume":0.08100000023841858},{"timestamp":1742373000000,"open":4845.453,"high":4851.759,"low":4845.351,"close":4847.453,"volume":0.6480000019073486},{"timestamp":1742373060000,"open":4847.453,"high":4847.453,"low":4843.402,"close":4843.453,"volume":0.17100000381469727},{"timestamp":1742373120000,"open":4845.708,"high":4847.759,"low":4843.351,"close":4845.555,"volume":0.34200000762939453},{"timestamp":1742373180000,"open":4847.657,"high":4847.708,"low":4841.249,"close":4841.555,"volume":0.3149999976158142},{"timestamp":1742373240000,"open":4843.606,"high":4845.999,"low":4841.351,"close":4843.504,"volume":0.2160000056028366},{"timestamp":1742373300000,"open":4845.453,"high":4847.453,"low":4843.249,"close":4843.759,"volume":0.3240000009536743},{"timestamp":1742373360000,"open":4845.249,"high":4845.249,"low":4841.351,"close":4841.606,"volume":0.2070000022649765},{"timestamp":1742373420000,"open":4843.3,"high":4845.606,"low":4841.249,"close":4841.351,"volume":0.4320000112056732},{"timestamp":1742373480000,"open":4843.249,"high":4845.999,"low":4841.351,"close":4843.657,"volume":0.4410000145435333},{"timestamp":1742373540000,"open":4845.453,"high":4845.555,"low":4841.249,"close":4841.249,"volume":0.23399999737739563},{"timestamp":1742373600000,"open":4843.999,"high":4843.999,"low":4841.351,"close":4841.453,"volume":0.2070000022649765},{"timestamp":1742373660000,"open":4843.555,"high":4843.555,"low":4837.249,"close":4837.249,"volume":0.5040000081062317},{"timestamp":1742373720000,"open":4839.657,"high":4839.657,"low":4837.504,"close":4839.453,"volume":0.1979999989271164},{"timestamp":1742373780000,"open":4837.759,"high":4839.708,"low":4837.708,"close":4837.708,"volume":0.05400000140070915},{"timestamp":1742373840000,"open":4839.999,"high":4839.999,"low":4831.606,"close":4833.999,"volume":0.2879999876022339},{"timestamp":1742373900000,"open":4831.351,"high":4833.999,"low":4831.249,"close":4831.657,"volume":0.36000001430511475},{"timestamp":1742373960000,"open":4833.3,"high":4833.999,"low":4831.351,"close":4833.999,"volume":0.16200000047683716},{"timestamp":1742374020000,"open":4831.999,"high":4833.555,"low":4831.249,"close":4831.3,"volume":0.12600000202655792},{"timestamp":1742374080000,"open":4833.504,"high":4833.999,"low":4831.249,"close":4833.999,"volume":0.0989999994635582},{"timestamp":1742374140000,"open":4831.657,"high":4833.999,"low":4831.249,"close":4833.3,"volume":0.18000000715255737},{"timestamp":1742374200000,"open":4831.555,"high":4833.999,"low":4831.249,"close":4831.657,"volume":0.14399999380111694},{"timestamp":1742374260000,"open":4833.759,"high":4833.999,"low":4831.3,"close":4831.708,"volume":0.3149999976158142},{"timestamp":1742374320000,"open":4833.249,"high":4833.759,"low":4831.249,"close":4831.606,"volume":0.26100000739097595},{"timestamp":1742374380000,"open":4833.759,"high":4833.999,"low":4829.249,"close":4831.657,"volume":0.35100001096725464},{"timestamp":1742374440000,"open":4829.657,"high":4831.999,"low":4829.402,"close":4831.999,"volume":0.23399999737739563},{"timestamp":1742374500000,"open":4829.759,"high":4831.657,"low":4829.504,"close":4829.606,"volume":0.13500000536441803},{"timestamp":1742374560000,"open":4831.708,"high":4833.999,"low":4829.555,"close":4833.504,"volume":0.35100001096725464},{"timestamp":1742374620000,"open":4831.402,"high":4837.759,"low":4829.759,"close":4835.3,"volume":0.4050000011920929},{"timestamp":1742374680000,"open":4833.3,"high":4839.999,"low":4833.3,"close":4835.3,"volume":0.3779999911785126},{"timestamp":1742374740000,"open":4837.657,"high":4839.657,"low":4835.249,"close":4837.504,"volume":0.4860000014305115},{"timestamp":1742374800000,"open":4835.999,"high":4837.759,"low":4833.453,"close":4837.606,"volume":0.4230000078678131},{"timestamp":1742374860000,"open":4835.708,"high":4835.708,"low":4833.249,"close":4833.3,"volume":0.2160000056028366},{"timestamp":1742374920000,"open":4835.249,"high":4837.759,"low":4833.249,"close":4833.249,"volume":0.3330000042915344},{"timestamp":1742374980000,"open":4835.249,"high":4835.999,"low":4833.249,"close":4835.555,"volume":0.36000001430511475},{"timestamp":1742375040000,"open":4833.759,"high":4837.657,"low":4833.3,"close":4837.657,"volume":0.13500000536441803},{"timestamp":1742375100000,"open":4835.999,"high":4839.759,"low":4833.708,"close":4839.759,"volume":0.5669999718666077},{"timestamp":1742375160000,"open":4837.999,"high":4839.999,"low":4837.351,"close":4837.657,"volume":0.296999990940094},{"timestamp":1742375220000,"open":4835.504,"high":4839.759,"low":4835.3,"close":4839.708,"volume":0.36000001430511475},{"timestamp":1742375280000,"open":4837.3,"high":4841.758,"low":4837.3,"close":4839.708,"volume":0.3330000042915344},{"timestamp":1742375340000,"open":4841.999,"high":4841.999,"low":4839.759,"close":4841.453,"volume":0.09000000357627869},{"timestamp":1742375400000,"open":4839.402,"high":4841.759,"low":4837.351,"close":4839.453,"volume":0.36000001430511475},{"timestamp":1742375460000,"open":4837.555,"high":4839.606,"low":4835.249,"close":4835.249,"volume":0.1979999989271164},{"timestamp":1742375520000,"open":4837.999,"high":4837.999,"low":4833.351,"close":4835.402,"volume":0.3059999942779541},{"timestamp":1742375580000,"open":4833.3,"high":4835.504,"low":4831.249,"close":4833.708,"volume":0.36899998784065247},{"timestamp":1742375640000,"open":4831.657,"high":4833.759,"low":4831.249,"close":4831.759,"volume":0.3779999911785126},{"timestamp":1742375700000,"open":4833.759,"high":4833.759,"low":4831.606,"close":4833.402,"volume":0.05400000140070915},{"timestamp":1742375760000,"open":4831.657,"high":4835.759,"low":4831.657,"close":4835.453,"volume":0.16200000047683716},{"timestamp":1742375880000,"open":4833.453,"high":4833.999,"low":4831.249,"close":4831.657,"volume":0.24300000071525574},{"timestamp":1742375940000,"open":4833.999,"high":4833.999,"low":4831.249,"close":4833.759,"volume":0.3240000009536743},{"timestamp":1742376000000,"open":4831.249,"high":4833.999,"low":4831.249,"close":4831.504,"volume":0.27000001072883606},{"timestamp":1742376060000,"open":4833.504,"high":4833.657,"low":4831.351,"close":4831.351,"volume":0.1979999989271164},{"timestamp":1742376120000,"open":4833.999,"high":4833.999,"low":4823.351,"close":4825.999,"volume":0.5130000114440918},{"timestamp":1742376180000,"open":4823.3,"high":4825.708,"low":4821.249,"close":4821.657,"volume":0.5220000147819519},{"timestamp":1742376240000,"open":4823.657,"high":4827.351,"low":4821.453,"close":4821.759,"volume":0.45899999141693115},{"timestamp":1742376300000,"open":4823.3,"high":4823.999,"low":4821.3,"close":4821.3,"volume":0.2879999876022339},{"timestamp":1742376360000,"open":4823.708,"high":4825.999,"low":4821.402,"close":4823.555,"volume":0.4050000011920929},{"timestamp":1742376420000,"open":4823.249,"high":4825.999,"low":4821.249,"close":4823.453,"volume":0.4050000011920929},{"timestamp":1742376480000,"open":4825.504,"high":4825.999,"low":4821.999,"close":4825.708,"volume":0.4410000145435333},{"timestamp":1742376540000,"open":4823.351,"high":4827.555,"low":4823.351,"close":4825.3,"volume":0.23399999737739563},{"timestamp":1742376600000,"open":4823.657,"high":4825.999,"low":4823.402,"close":4825.606,"volume":0.296999990940094},{"timestamp":1742376660000,"open":4825.249,"high":4827.708,"low":4823.351,"close":4827.504,"volume":0.11699999868869781},{"timestamp":1742376720000,"open":4825.606,"high":4831.555,"low":4825.606,"close":4827.999,"volume":0.5130000114440918},{"timestamp":1742376780000,"open":4829.453,"high":4829.999,"low":4827.402,"close":4827.402,"volume":0.22499999403953552},{"timestamp":1742376840000,"open":4829.402,"high":4829.453,"low":4827.759,"close":4829.453,"volume":0.09000000357627869},{"timestamp":1742376900000,"open":4827.402,"high":4829.759,"low":4827.402,"close":4827.402,"volume":0.16200000047683716},{"timestamp":1742376960000,"open":4829.999,"high":4829.999,"low":4827.3,"close":4829.759,"volume":0.14399999380111694},{"timestamp":1742377020000,"open":4829.504,"high":4833.606,"low":4827.453,"close":4833.606,"volume":0.2070000022649765},{"timestamp":1742377080000,"open":4831.999,"high":4833.606,"low":4831.3,"close":4831.759,"volume":0.16200000047683716},{"timestamp":1742377140000,"open":4833.504,"high":4837.999,"low":4829.999,"close":4837.453,"volume":0.47699999809265137},{"timestamp":1742377200000,"open":4837.999,"high":4843.759,"low":4835.504,"close":4843.3,"volume":0.36899998784065247},{"timestamp":1742377260000,"open":4841.999,"high":4843.759,"low":4841.3,"close":4843.351,"volume":0.07199999690055847},{"timestamp":1742377320000,"open":4841.249,"high":4843.999,"low":4841.249,"close":4841.453,"volume":0.16200000047683716},{"timestamp":1742377380000,"open":4843.657,"high":4843.759,"low":4841.606,"close":4841.606,"volume":0.07199999690055847},{"timestamp":1742377440000,"open":4843.249,"high":4847.3,"low":4841.708,"close":4847.3,"volume":0.14399999380111694},{"timestamp":1742377500000,"open":4845.555,"high":4849.249,"low":4845.249,"close":4845.249,"volume":0.35100001096725464},{"timestamp":1742377560000,"open":4847.555,"high":4851.759,"low":4845.3,"close":4849.999,"volume":0.5040000081062317},{"timestamp":1742377620000,"open":4851.453,"high":4851.999,"low":4849.249,"close":4849.657,"volume":0.5220000147819519},{"timestamp":1742377680000,"open":4851.3,"high":4851.708,"low":4849.351,"close":4851.708,"volume":0.1979999989271164},{"timestamp":1742377740000,"open":4849.249,"high":4851.351,"low":4845.249,"close":4847.453,"volume":0.4050000011920929},{"timestamp":1742377800000,"open":4845.249,"high":4847.999,"low":4841.3,"close":4843.249,"volume":0.25200000405311584},{"timestamp":1742377860000,"open":4841.402,"high":4845.999,"low":4841.402,"close":4845.3,"volume":0.35100001096725464},{"timestamp":1742377920000,"open":4843.657,"high":4847.555,"low":4843.657,"close":4847.555,"volume":0.1080000028014183},{"timestamp":1742377980000,"open":4845.555,"high":4847.606,"low":4843.249,"close":4845.504,"volume":0.5130000114440918},{"timestamp":1742378040000,"open":4843.504,"high":4845.999,"low":4841.453,"close":4841.759,"volume":0.3240000009536743},{"timestamp":1742378100000,"open":4843.999,"high":4843.999,"low":4841.3,"close":4841.555,"volume":0.18000000715255737},{"timestamp":1742378160000,"open":4843.453,"high":4845.999,"low":4841.351,"close":4843.504,"volume":0.3240000009536743},{"timestamp":1742378220000,"open":4845.504,"high":4847.999,"low":4843.351,"close":4847.3,"volume":0.5040000081062317},{"timestamp":1742378280000,"open":4845.708,"high":4847.708,"low":4841.759,"close":4845.708,"volume":0.3059999942779541},{"timestamp":1742378340000,"open":4843.402,"high":4845.351,"low":4843.402,"close":4843.759,"volume":0.05400000140070915},{"timestamp":1742378400000,"open":4845.555,"high":4845.657,"low":4843.351,"close":4843.708,"volume":0.1080000028014183},{"timestamp":1742378460000,"open":4843.351,"high":4843.657,"low":4841.249,"close":4841.249,"volume":0.22499999403953552},{"timestamp":1742378520000,"open":4843.708,"high":4847.999,"low":4843.249,"close":4847.351,"volume":1.0080000162124634},{"timestamp":1742378580000,"open":4845.249,"high":4847.708,"low":4845.249,"close":4845.402,"volume":0.12600000202655792},{"timestamp":1742378640000,"open":4847.999,"high":4847.999,"low":4843.249,"close":4845.504,"volume":0.1889999955892563},{"timestamp":1742378700000,"open":4847.708,"high":4849.351,"low":4845.402,"close":4847.249,"volume":0.25200000405311584},{"timestamp":1742378760000,"open":4849.402,"high":4851.759,"low":4845.249,"close":4845.708,"volume":0.44999998807907104},{"timestamp":1742378820000,"open":4845.708,"high":4849.708,"low":4845.351,"close":4849.708,"volume":0.4950000047683716},{"timestamp":1742378880000,"open":4845.351,"high":4847.657,"low":4845.3,"close":4847.453,"volume":0.3959999978542328},{"timestamp":1742378940000,"open":4845.504,"high":4847.606,"low":4845.249,"close":4847.3,"volume":0.16200000047683716},{"timestamp":1742379000000,"open":4845.504,"high":4847.708,"low":4845.3,"close":4845.3,"volume":0.11699999868869781},{"timestamp":1742379060000,"open":4847.249,"high":4849.249,"low":4845.3,"close":4847.606,"volume":0.3330000042915344},{"timestamp":1742379120000,"open":4847.999,"high":4849.999,"low":4845.351,"close":4849.657,"volume":0.3330000042915344},{"timestamp":1742379180000,"open":4849.555,"high":4849.999,"low":4847.555,"close":4849.555,"volume":0.16200000047683716},{"timestamp":1742379240000,"open":4847.999,"high":4849.402,"low":4847.708,"close":4847.708,"volume":0.05400000140070915},{"timestamp":1742379300000,"open":4849.606,"high":4851.606,"low":4847.555,"close":4851.606,"volume":0.16200000047683716},{"timestamp":1742379360000,"open":4849.351,"high":4851.657,"low":4847.3,"close":4847.657,"volume":0.27900001406669617},{"timestamp":1742379420000,"open":4849.555,"high":4849.759,"low":4847.3,"close":4847.3,"volume":0.1080000028014183},{"timestamp":1742379480000,"open":4849.249,"high":4849.999,"low":4847.3,"close":4849.999,"volume":0.3149999976158142},{"timestamp":1742379540000,"open":4847.402,"high":4853.999,"low":4847.402,"close":4851.453,"volume":0.4410000145435333},{"timestamp":1742379600000,"open":4853.999,"high":4855.759,"low":4851.351,"close":4851.999,"volume":0.22499999403953552},{"timestamp":1742379660000,"open":4853.759,"high":4853.999,"low":4851.351,"close":4851.453,"volume":0.296999990940094},{"timestamp":1742379720000,"open":4853.657,"high":4853.759,"low":4851.3,"close":4851.402,"volume":0.23399999737739563},{"timestamp":1742379780000,"open":4853.402,"high":4853.402,"low":4849.504,"close":4849.555,"volume":0.2160000056028366},{"timestamp":1742379840000,"open":4851.999,"high":4853.759,"low":4849.504,"close":4853.759,"volume":0.1889999955892563},{"timestamp":1742379900000,"open":4851.3,"high":4855.999,"low":4851.249,"close":4855.999,"volume":0.36000001430511475},{"timestamp":1742379960000,"open":4853.249,"high":4855.708,"low":4853.249,"close":4853.453,"volume":0.13500000536441803},{"timestamp":1742380020000,"open":4855.402,"high":4855.606,"low":4853.351,"close":4853.999,"volume":0.07199999690055847},{"timestamp":1742380080000,"open":4855.3,"high":4855.606,"low":4853.402,"close":4853.402,"volume":0.04500000178813934},{"timestamp":1742380140000,"open":4855.606,"high":4855.999,"low":4853.249,"close":4855.402,"volume":0.2070000022649765},{"timestamp":1742380200000,"open":4853.555,"high":4855.759,"low":4853.402,"close":4853.402,"volume":0.27900001406669617},{"timestamp":1742380260000,"open":4855.606,"high":4855.606,"low":4853.504,"close":4853.606,"volume":0.07199999690055847},{"timestamp":1742380320000,"open":4855.999,"high":4855.999,"low":4851.351,"close":4853.3,"volume":0.17100000381469727},{"timestamp":1742380380000,"open":4851.606,"high":4857.453,"low":4851.249,"close":4853.999,"volume":0.46799999475479126},{"timestamp":1742380440000,"open":4855.708,"high":4859.759,"low":4853.351,"close":4857.504,"volume":0.34200000762939453},{"timestamp":1742380500000,"open":4859.504,"high":4859.504,"low":4855.249,"close":4855.3,"volume":0.14399999380111694},{"timestamp":1742380560000,"open":4857.402,"high":4857.606,"low":4855.3,"close":4857.3,"volume":0.12600000202655792},{"timestamp":1742380620000,"open":4855.657,"high":4857.999,"low":4853.402,"close":4853.402,"volume":0.2879999876022339},{"timestamp":1742380680000,"open":4855.759,"high":4855.999,"low":4851.351,"close":4851.606,"volume":0.296999990940094},{"timestamp":1742380740000,"open":4853.999,"high":4853.999,"low":4851.351,"close":4853.606,"volume":0.12600000202655792},{"timestamp":1742380800000,"open":4851.657,"high":4855.759,"low":4851.453,"close":4853.351,"volume":0.2160000056028366},{"timestamp":1742380860000,"open":4853.759,"high":4855.999,"low":4851.555,"close":4853.606,"volume":0.296999990940094},{"timestamp":1742380920000,"open":4853.402,"high":4855.999,"low":4853.351,"close":4855.999,"volume":0.18000000715255737},{"timestamp":1742380980000,"open":4853.351,"high":4855.555,"low":4853.351,"close":4853.606,"volume":0.05400000140070915},{"timestamp":1742381040000,"open":4855.759,"high":4855.759,"low":4853.657,"close":4853.657,"volume":0.035999998450279236},{"timestamp":1742381100000,"open":4855.606,"high":4859.708,"low":4853.249,"close":4857.351,"volume":0.1889999955892563},{"timestamp":1742381160000,"open":4859.3,"high":4869.999,"low":4857.3,"close":4869.999,"volume":0.14399999380111694},{"timestamp":1742381220000,"open":4867.504,"high":4871.657,"low":4867.453,"close":4869.453,"volume":0.2879999876022339},{"timestamp":1742381280000,"open":4871.999,"high":4871.999,"low":4859.3,"close":4859.3,"volume":0.46799999475479126},{"timestamp":1742381340000,"open":4861.657,"high":4861.657,"low":4859.3,"close":4859.555,"volume":0.14399999380111694},{"timestamp":1742381400000,"open":4861.657,"high":4861.657,"low":4859.249,"close":4859.249,"volume":0.11699999868869781},{"timestamp":1742381460000,"open":4861.453,"high":4861.453,"low":4859.249,"close":4859.351,"volume":0.07199999690055847},{"timestamp":1742381520000,"open":4863.3,"high":4863.402,"low":4859.402,"close":4861.657,"volume":0.18000000715255737},{"timestamp":1742381580000,"open":4859.999,"high":4861.657,"low":4857.708,"close":4859.402,"volume":0.16200000047683716},{"timestamp":1742381640000,"open":4857.708,"high":4859.657,"low":4857.657,"close":4859.402,"volume":0.08100000023841858},{"timestamp":1742381700000,"open":4857.402,"high":4859.759,"low":4853.504,"close":4857.759,"volume":0.36899998784065247},{"timestamp":1742381760000,"open":4855.3,"high":4857.759,"low":4855.249,"close":4855.708,"volume":0.09000000357627869},{"timestamp":1742381820000,"open":4857.555,"high":4857.555,"low":4855.606,"close":4855.759,"volume":0.05400000140070915},{"timestamp":1742381880000,"open":4853.249,"high":4857.999,"low":4853.249,"close":4857.351,"volume":0.35100001096725464},{"timestamp":1742381940000,"open":4855.606,"high":4859.351,"low":4855.3,"close":4857.606,"volume":0.3240000009536743},{"timestamp":1742382000000,"open":4855.351,"high":4857.657,"low":4855.351,"close":4857.504,"volume":0.2160000056028366},{"timestamp":1742382060000,"open":4855.759,"high":4857.708,"low":4855.402,"close":4857.249,"volume":0.25200000405311584},{"timestamp":1742382120000,"open":4855.759,"high":4857.402,"low":4853.249,"close":4855.402,"volume":0.16200000047683716},{"timestamp":1742382180000,"open":4853.249,"high":4855.999,"low":4853.249,"close":4853.708,"volume":0.17100000381469727},{"timestamp":1742382240000,"open":4855.657,"high":4855.657,"low":4853.249,"close":4853.249,"volume":0.07199999690055847},{"timestamp":1742382300000,"open":4855.555,"high":4855.606,"low":4853.249,"close":4855.606,"volume":0.06300000101327896},{"timestamp":1742382360000,"open":4853.999,"high":4855.999,"low":4853.504,"close":4855.606,"volume":0.1080000028014183},{"timestamp":1742382420000,"open":4853.708,"high":4855.657,"low":4853.3,"close":4853.3,"volume":0.12600000202655792},{"timestamp":1742382480000,"open":4855.351,"high":4855.999,"low":4853.249,"close":4853.249,"volume":0.2160000056028366},{"timestamp":1742382540000,"open":4855.555,"high":4855.555,"low":4853.249,"close":4853.249,"volume":0.05400000140070915},{"timestamp":1742382600000,"open":4855.504,"high":4855.504,"low":4853.657,"close":4855.453,"volume":0.05400000140070915},{"timestamp":1742382660000,"open":4855.402,"high":4857.453,"low":4853.351,"close":4855.555,"volume":0.36899998784065247},{"timestamp":1742382720000,"open":4857.758,"high":4857.758,"low":4855.606,"close":4855.606,"volume":0.04500000178813934},{"timestamp":1742382780000,"open":4857.3,"high":4857.3,"low":4855.606,"close":4855.606,"volume":0.035999998450279236},{"timestamp":1742382840000,"open":4857.351,"high":4857.351,"low":4857.351,"close":4857.351,"volume":0.017999999225139618},{"timestamp":1742382900000,"open":4857.606,"high":4857.606,"low":4855.555,"close":4855.555,"volume":0.027000000700354576},{"timestamp":1742382960000,"open":4857.504,"high":4857.504,"low":4855.606,"close":4855.606,"volume":0.035999998450279236},{"timestamp":1742383080000,"open":4857.999,"high":4859.999,"low":4855.999,"close":4859.657,"volume":0.17100000381469727},{"timestamp":1742383140000,"open":4859.453,"high":4861.999,"low":4859.249,"close":4859.249,"volume":0.05400000140070915},{"timestamp":1742383200000,"open":4861.3,"high":4861.3,"low":4859.3,"close":4861.3,"volume":0.05400000140070915},{"timestamp":1742383260000,"open":4859.657,"high":4863.999,"low":4859.657,"close":4863.402,"volume":0.16200000047683716},{"timestamp":1742383320000,"open":4861.555,"high":4863.999,"low":4861.249,"close":4863.249,"volume":0.296999990940094},{"timestamp":1742383380000,"open":4863.453,"high":4863.999,"low":4861.351,"close":4861.402,"volume":0.296999990940094},{"timestamp":1742383440000,"open":4863.999,"high":4863.999,"low":4863.999,"close":4863.999,"volume":0.017999999225139618},{"timestamp":1742383500000,"open":4861.759,"high":4863.999,"low":4861.249,"close":4863.606,"volume":0.2160000056028366},{"timestamp":1742383560000,"open":4861.555,"high":4861.999,"low":4859.3,"close":4861.606,"volume":0.16200000047683716},{"timestamp":1742383620000,"open":4859.999,"high":4861.606,"low":4855.3,"close":4855.504,"volume":0.4950000047683716},{"timestamp":1742383680000,"open":4857.249,"high":4857.453,"low":4855.249,"close":4855.3,"volume":0.1080000028014183},{"timestamp":1742383740000,"open":4857.555,"high":4857.999,"low":4847.402,"close":4849.708,"volume":0.5130000114440918},{"timestamp":1742383800000,"open":4847.999,"high":4851.657,"low":4847.657,"close":4851.606,"volume":0.27000001072883606},{"timestamp":1742383860000,"open":4849.3,"high":4851.999,"low":4849.3,"close":4849.351,"volume":0.3149999976158142},{"timestamp":1742383920000,"open":4851.402,"high":4851.999,"low":4849.351,"close":4849.708,"volume":0.14399999380111694},{"timestamp":1742383980000,"open":4851.402,"high":4851.999,"low":4847.402,"close":4849.504,"volume":0.2879999876022339},{"timestamp":1742384040000,"open":4847.555,"high":4849.606,"low":4847.3,"close":4847.3,"volume":0.05400000140070915},{"timestamp":1742384100000,"open":4849.708,"high":4849.708,"low":4847.249,"close":4849.402,"volume":0.1080000028014183},{"timestamp":1742384160000,"open":4847.606,"high":4849.606,"low":4847.606,"close":4849.606,"volume":0.035999998450279236},{"timestamp":1742384220000,"open":4847.504,"high":4849.999,"low":4847.249,"close":4849.999,"volume":0.18000000715255737},{"timestamp":1742384280000,"open":4847.3,"high":4849.555,"low":4847.3,"close":4847.402,"volume":0.05400000140070915},{"timestamp":1742384340000,"open":4849.453,"high":4853.453,"low":4847.453,"close":4851.708,"volume":0.15299999713897705},{"timestamp":1742384400000,"open":4853.759,"high":4853.759,"low":4851.504,"close":4853.606,"volume":0.09000000357627869},{"timestamp":1742384460000,"open":4851.606,"high":4853.999,"low":4851.606,"close":4853.999,"volume":0.07199999690055847},{"timestamp":1742384520000,"open":4851.759,"high":4853.657,"low":4851.351,"close":4853.402,"volume":0.25200000405311584},{"timestamp":1742384580000,"open":4851.708,"high":4853.708,"low":4849.249,"close":4849.555,"volume":0.6299999952316284},{"timestamp":1742384640000,"open":4851.504,"high":4851.657,"low":4849.3,"close":4851.555,"volume":0.36000001430511475},{"timestamp":1742384700000,"open":4849.999,"high":4851.708,"low":4847.3,"close":4847.453,"volume":0.45899999141693115},{"timestamp":1742384760000,"open":4849.402,"high":4849.402,"low":4843.249,"close":4843.249,"volume":0.4050000011920929},{"timestamp":1742384820000,"open":4845.351,"high":4845.351,"low":4845.351,"close":4845.351,"volume":0.017999999225139618},{"timestamp":1742384880000,"open":4843.504,"high":4845.504,"low":4843.504,"close":4845.504,"volume":0.07199999690055847},{"timestamp":1742384940000,"open":4843.453,"high":4845.999,"low":4843.249,"close":4845.999,"volume":0.07199999690055847},{"timestamp":1742385000000,"open":4843.759,"high":4843.759,"low":4843.759,"close":4843.759,"volume":0.017999999225139618},{"timestamp":1742385060000,"open":4845.402,"high":4845.402,"low":4841.3,"close":4841.3,"volume":0.3330000042915344},{"timestamp":1742385120000,"open":4843.504,"high":4845.999,"low":4841.504,"close":4843.453,"volume":0.27000001072883606},{"timestamp":1742385180000,"open":4845.708,"high":4845.708,"low":4843.555,"close":4845.708,"volume":0.0989999994635582},{"timestamp":1742385240000,"open":4843.555,"high":4845.999,"low":4839.759,"close":4839.999,"volume":0.22499999403953552},{"timestamp":1742385300000,"open":4841.504,"high":4843.504,"low":4839.606,"close":4839.657,"volume":0.24300000071525574},{"timestamp":1742385360000,"open":4841.708,"high":4841.708,"low":4837.249,"close":4839.657,"volume":0.5580000281333923},{"timestamp":1742385420000,"open":4837.759,"high":4845.999,"low":4837.3,"close":4841.402,"volume":0.531000018119812},{"timestamp":1742385480000,"open":4843.351,"high":4845.999,"low":4841.249,"close":4843.249,"volume":0.414000004529953},{"timestamp":1742385540000,"open":4845.504,"high":4847.759,"low":4843.402,"close":4845.504,"volume":0.23399999737739563},{"timestamp":1742385600000,"open":4847.606,"high":4849.759,"low":4845.351,"close":4849.759,"volume":0.3959999978542328},{"timestamp":1742385660000,"open":4847.555,"high":4851.606,"low":4847.3,"close":4849.249,"volume":0.3959999978542328},{"timestamp":1742385720000,"open":4849.555,"high":4849.708,"low":4845.504,"close":4845.999,"volume":0.44999998807907104},{"timestamp":1742385780000,"open":4847.3,"high":4847.999,"low":4845.3,"close":4845.555,"volume":0.3240000009536743},{"timestamp":1742385840000,"open":4847.504,"high":4847.999,"low":4845.606,"close":4845.606,"volume":0.07199999690055847},{"timestamp":1742385900000,"open":4847.351,"high":4847.555,"low":4845.606,"close":4847.555,"volume":0.05400000140070915},{"timestamp":1742385960000,"open":4845.249,"high":4847.759,"low":4843.3,"close":4845.351,"volume":0.1979999989271164},{"timestamp":1742386020000,"open":4843.708,"high":4845.999,"low":4841.249,"close":4843.555,"volume":0.4410000145435333},{"timestamp":1742386080000,"open":4841.606,"high":4843.759,"low":4839.3,"close":4843.555,"volume":0.2879999876022339},{"timestamp":1742386140000,"open":4841.249,"high":4843.708,"low":4841.249,"close":4843.708,"volume":0.1080000028014183},{"timestamp":1742386200000,"open":4841.555,"high":4845.657,"low":4841.249,"close":4845.657,"volume":0.5400000214576721},{"timestamp":1742386260000,"open":4843.402,"high":4845.999,"low":4843.3,"close":4845.351,"volume":0.22499999403953552},{"timestamp":1742386320000,"open":4843.351,"high":4849.657,"low":4843.351,"close":4849.555,"volume":0.26100000739097595},{"timestamp":1742386380000,"open":4847.999,"high":4849.999,"low":4845.504,"close":4847.657,"volume":0.2879999876022339},{"timestamp":1742386440000,"open":4847.657,"high":4847.657,"low":4843.606,"close":4843.999,"volume":0.2070000022649765},{"timestamp":1742386500000,"open":4843.606,"high":4847.999,"low":4843.606,"close":4845.453,"volume":0.2160000056028366},{"timestamp":1742386560000,"open":4847.708,"high":4847.759,"low":4843.249,"close":4845.504,"volume":0.5130000114440918},{"timestamp":1742386620000,"open":4847.708,"high":4849.657,"low":4845.351,"close":4847.504,"volume":0.2070000022649765},{"timestamp":1742386680000,"open":4849.351,"high":4849.402,"low":4845.453,"close":4847.3,"volume":0.23399999737739563},{"timestamp":1742386740000,"open":4847.249,"high":4847.999,"low":4845.351,"close":4847.453,"volume":0.1889999955892563},{"timestamp":1742386800000,"open":4845.351,"high":4847.555,"low":4845.351,"close":4847.555,"volume":0.035999998450279236},{"timestamp":1742386860000,"open":4845.402,"high":4847.759,"low":4845.402,"close":4847.759,"volume":0.07199999690055847},{"timestamp":1742386920000,"open":4845.657,"high":4847.504,"low":4845.657,"close":4847.504,"volume":0.035999998450279236},{"timestamp":1742386980000,"open":4847.504,"high":4847.657,"low":4845.249,"close":4845.657,"volume":0.2070000022649765},{"timestamp":1742387040000,"open":4847.402,"high":4847.759,"low":4845.402,"close":4845.504,"volume":0.1889999955892563},{"timestamp":1742387100000,"open":4847.351,"high":4847.999,"low":4845.657,"close":4847.504,"volume":0.1979999989271164},{"timestamp":1742387160000,"open":4845.555,"high":4845.555,"low":4845.555,"close":4845.555,"volume":0.017999999225139618},{"timestamp":1742387220000,"open":4847.351,"high":4847.351,"low":4847.351,"close":4847.351,"volume":0.017999999225139618},{"timestamp":1742387280000,"open":4845.249,"high":4845.249,"low":4845.249,"close":4845.249,"volume":0.017999999225139618},{"timestamp":1742387340000,"open":4847.453,"high":4847.999,"low":4843.759,"close":4843.759,"volume":0.1979999989271164},{"timestamp":1742387400000,"open":4845.759,"high":4845.759,"low":4843.657,"close":4843.759,"volume":0.07199999690055847},{"timestamp":1742387460000,"open":4845.657,"high":4845.657,"low":4841.402,"close":4843.999,"volume":0.14399999380111694},{"timestamp":1742387520000,"open":4841.249,"high":4843.657,"low":4841.249,"close":4843.249,"volume":0.2070000022649765},{"timestamp":1742387580000,"open":4841.249,"high":4843.759,"low":4839.351,"close":4843.351,"volume":0.35100001096725464},{"timestamp":1742387640000,"open":4841.402,"high":4843.504,"low":4841.249,"close":4843.351,"volume":0.16200000047683716},{"timestamp":1742387700000,"open":4841.249,"high":4843.708,"low":4841.249,"close":4843.708,"volume":0.13500000536441803},{"timestamp":1742387760000,"open":4841.249,"high":4843.999,"low":4841.249,"close":4843.999,"volume":0.07199999690055847},{"timestamp":1742387820000,"open":4841.657,"high":4843.504,"low":4837.249,"close":4839.759,"volume":0.2160000056028366},{"timestamp":1742387880000,"open":4837.606,"high":4841.555,"low":4837.453,"close":4841.555,"volume":0.1979999989271164},{"timestamp":1742387940000,"open":4839.657,"high":4841.759,"low":4837.249,"close":4839.999,"volume":0.2070000022649765},{"timestamp":1742388000000,"open":4841.402,"high":4841.402,"low":4839.3,"close":4839.3,"volume":0.035999998450279236},{"timestamp":1742388060000,"open":4841.402,"high":4843.999,"low":4839.249,"close":4843.999,"volume":0.12600000202655792},{"timestamp":1742388120000,"open":4843.606,"high":4845.504,"low":4841.351,"close":4841.351,"volume":0.15299999713897705},{"timestamp":1742388180000,"open":4843.999,"high":4847.759,"low":4841.606,"close":4845.402,"volume":0.2879999876022339},{"timestamp":1742388240000,"open":4847.708,"high":4855.759,"low":4847.249,"close":4853.453,"volume":0.4860000014305115},{"timestamp":1742388300000,"open":4855.606,"high":4855.606,"low":4853.453,"close":4853.759,"volume":0.14399999380111694},{"timestamp":1742388360000,"open":4855.759,"high":4855.759,"low":4851.3,"close":4853.759,"volume":0.2160000056028366},{"timestamp":1742388420000,"open":4851.759,"high":4853.606,"low":4851.606,"close":4853.555,"volume":0.14399999380111694},{"timestamp":1742388480000,"open":4851.249,"high":4855.351,"low":4851.249,"close":4853.351,"volume":0.26100000739097595},{"timestamp":1742388540000,"open":4855.555,"high":4855.606,"low":4853.351,"close":4853.453,"volume":0.14399999380111694},{"timestamp":1742388600000,"open":4855.249,"high":4855.657,"low":4853.504,"close":4853.504,"volume":0.11699999868869781},{"timestamp":1742388660000,"open":4855.504,"high":4857.999,"low":4853.453,"close":4855.606,"volume":0.34200000762939453},{"timestamp":1742388720000,"open":4853.249,"high":4855.999,"low":4853.249,"close":4855.555,"volume":0.12600000202655792},{"timestamp":1742388780000,"open":4853.504,"high":4855.999,"low":4853.504,"close":4853.504,"volume":0.09000000357627869},{"timestamp":1742388840000,"open":4855.402,"high":4855.999,"low":4853.351,"close":4853.606,"volume":0.14399999380111694},{"timestamp":1742388900000,"open":4855.708,"high":4855.999,"low":4853.249,"close":4853.402,"volume":0.1080000028014183},{"timestamp":1742388960000,"open":4855.657,"high":4855.657,"low":4853.402,"close":4853.402,"volume":0.1080000028014183},{"timestamp":1742389020000,"open":4855.555,"high":4857.504,"low":4853.3,"close":4855.453,"volume":0.16200000047683716},{"timestamp":1742389080000,"open":4857.759,"high":4857.999,"low":4855.249,"close":4855.453,"volume":0.14399999380111694},{"timestamp":1742389140000,"open":4857.708,"high":4857.708,"low":4855.999,"close":4855.999,"volume":0.035999998450279236},{"timestamp":1742389200000,"open":4857.759,"high":4859.657,"low":4855.3,"close":4859.657,"volume":0.34200000762939453},{"timestamp":1742389260000,"open":4857.759,"high":4859.453,"low":4857.249,"close":4859.351,"volume":0.16200000047683716},{"timestamp":1742389320000,"open":4857.606,"high":4859.999,"low":4857.3,"close":4857.504,"volume":0.24300000071525574},{"timestamp":1742389380000,"open":4859.351,"high":4859.402,"low":4855.351,"close":4855.606,"volume":0.27000001072883606},{"timestamp":1742389440000,"open":4857.606,"high":4857.999,"low":4855.402,"close":4855.402,"volume":0.22499999403953552},{"timestamp":1742389500000,"open":4853.249,"high":4855.999,"low":4853.249,"close":4853.351,"volume":0.0989999994635582},{"timestamp":1742389560000,"open":4855.453,"high":4857.999,"low":4853.3,"close":4853.657,"volume":0.3330000042915344},{"timestamp":1742389620000,"open":4855.453,"high":4857.3,"low":4853.453,"close":4855.504,"volume":0.1979999989271164},{"timestamp":1742389680000,"open":4853.759,"high":4859.999,"low":4853.759,"close":4857.504,"volume":0.22499999403953552},{"timestamp":1742389740000,"open":4855.504,"high":4859.999,"low":4855.504,"close":4859.606,"volume":0.18000000715255737},{"timestamp":1742389800000,"open":4857.708,"high":4863.606,"low":4857.351,"close":4859.606,"volume":0.36899998784065247},{"timestamp":1742389860000,"open":4861.402,"high":4861.504,"low":4857.504,"close":4857.504,"volume":0.2160000056028366},{"timestamp":1742389920000,"open":4859.351,"high":4861.759,"low":4857.351,"close":4859.402,"volume":0.3869999945163727},{"timestamp":1742389980000,"open":4861.504,"high":4861.999,"low":4855.351,"close":4855.504,"volume":0.44999998807907104},{"timestamp":1742390040000,"open":4853.351,"high":4855.708,"low":4853.351,"close":4853.453,"volume":0.14399999380111694},{"timestamp":1742390100000,"open":4855.351,"high":4855.999,"low":4853.3,"close":4855.708,"volume":0.09000000357627869},{"timestamp":1742390160000,"open":4853.504,"high":4855.759,"low":4853.249,"close":4855.606,"volume":0.1979999989271164},{"timestamp":1742390220000,"open":4853.351,"high":4855.708,"low":4847.249,"close":4847.351,"volume":0.18000000715255737},{"timestamp":1742390280000,"open":4849.999,"high":4849.999,"low":4847.3,"close":4847.3,"volume":0.2160000056028366},{"timestamp":1742390340000,"open":4849.708,"high":4851.999,"low":4847.351,"close":4849.249,"volume":0.1979999989271164},{"timestamp":1742390400000,"open":4847.249,"high":4851.657,"low":4847.249,"close":4849.453,"volume":0.27000001072883606},{"timestamp":1742390460000,"open":4851.606,"high":4855.606,"low":4849.759,"close":4851.657,"volume":0.24300000071525574},{"timestamp":1742390520000,"open":4853.453,"high":4853.759,"low":4847.402,"close":4851.606,"volume":0.296999990940094},{"timestamp":1742390580000,"open":4849.606,"high":4851.351,"low":4847.249,"close":4847.606,"volume":0.3869999945163727},{"timestamp":1742390640000,"open":4849.249,"high":4849.759,"low":4847.3,"close":4847.3,"volume":0.11699999868869781},{"timestamp":1742390700000,"open":4851.657,"high":4853.759,"low":4851.249,"close":4853.759,"volume":0.1889999955892563},{"timestamp":1742390760000,"open":4851.708,"high":4853.657,"low":4851.351,"close":4853.657,"volume":0.1080000028014183},{"timestamp":1742390820000,"open":4851.453,"high":4855.999,"low":4851.453,"close":4853.3,"volume":0.25200000405311584},{"timestamp":1742390880000,"open":4855.606,"high":4855.606,"low":4853.555,"close":4853.555,"volume":0.035999998450279236},{"timestamp":1742390940000,"open":4855.759,"high":4855.999,"low":4853.402,"close":4855.999,"volume":0.16200000047683716},{"timestamp":1742391000000,"open":4855.759,"high":4855.759,"low":4849.504,"close":4849.606,"volume":0.6299999952316284},{"timestamp":1742391060000,"open":4851.759,"high":4851.759,"low":4847.249,"close":4847.555,"volume":0.27000001072883606},{"timestamp":1742391120000,"open":4849.759,"high":4849.759,"low":4845.3,"close":4845.402,"volume":0.5220000147819519},{"timestamp":1742391180000,"open":4847.249,"high":4849.759,"low":4845.249,"close":4847.3,"volume":0.4050000011920929},{"timestamp":1742391240000,"open":4849.606,"high":4849.999,"low":4847.249,"close":4849.999,"volume":0.34200000762939453},{"timestamp":1742391300000,"open":4847.453,"high":4849.759,"low":4845.249,"close":4847.351,"volume":0.44999998807907104},{"timestamp":1742391360000,"open":4845.657,"high":4847.999,"low":4843.606,"close":4845.249,"volume":0.6570000052452087},{"timestamp":1742391420000,"open":4847.657,"high":4847.657,"low":4845.249,"close":4845.249,"volume":0.4410000145435333},{"timestamp":1742391480000,"open":4847.351,"high":4847.999,"low":4845.249,"close":4847.453,"volume":0.3149999976158142},{"timestamp":1742391540000,"open":4849.657,"high":4851.402,"low":4845.453,"close":4849.999,"volume":0.4050000011920929},{"timestamp":1742391600000,"open":4847.504,"high":4853.657,"low":4847.3,"close":4853.657,"volume":0.4410000145435333},{"timestamp":1742391660000,"open":4851.402,"high":4853.759,"low":4851.3,"close":4853.504,"volume":0.296999990940094},{"timestamp":1742391720000,"open":4851.249,"high":4853.999,"low":4851.249,"close":4851.504,"volume":0.3149999976158142},{"timestamp":1742391780000,"open":4853.708,"high":4853.759,"low":4849.759,"close":4849.759,"volume":0.3059999942779541},{"timestamp":1742391840000,"open":4851.504,"high":4851.555,"low":4845.249,"close":4847.3,"volume":0.296999990940094},{"timestamp":1742391900000,"open":4849.504,"high":4849.504,"low":4845.453,"close":4847.504,"volume":0.22499999403953552},{"timestamp":1742391960000,"open":4845.657,"high":4849.759,"low":4845.249,"close":4845.555,"volume":0.5669999718666077},{"timestamp":1742392020000,"open":4847.759,"high":4851.351,"low":4845.249,"close":4849.555,"volume":0.4410000145435333},{"timestamp":1742392080000,"open":4847.504,"high":4849.708,"low":4847.3,"close":4849.3,"volume":0.11699999868869781},{"timestamp":1742392140000,"open":4847.249,"high":4849.999,"low":4845.249,"close":4849.504,"volume":0.6209999918937683},{"timestamp":1742392200000,"open":4847.708,"high":4849.504,"low":4847.708,"close":4847.708,"volume":0.05400000140070915},{"timestamp":1742392260000,"open":4849.402,"high":4849.999,"low":4847.606,"close":4847.606,"volume":0.08100000023841858},{"timestamp":1742392320000,"open":4849.453,"high":4849.759,"low":4847.3,"close":4847.555,"volume":0.34200000762939453},{"timestamp":1742392380000,"open":4849.657,"high":4849.657,"low":4847.249,"close":4847.3,"volume":0.23399999737739563},{"timestamp":1742392440000,"open":4849.708,"high":4851.999,"low":4847.249,"close":4849.3,"volume":0.6480000019073486},{"timestamp":1742392500000,"open":4851.3,"high":4851.759,"low":4849.504,"close":4849.504,"volume":0.09000000357627869},{"timestamp":1742392560000,"open":4851.759,"high":4853.708,"low":4849.3,"close":4851.249,"volume":0.16200000047683716},{"timestamp":1742392620000,"open":4853.657,"high":4853.657,"low":4849.3,"close":4849.759,"volume":0.18000000715255737},{"timestamp":1742392680000,"open":4851.453,"high":4857.402,"low":4849.402,"close":4855.504,"volume":0.296999990940094},{"timestamp":1742392740000,"open":4853.351,"high":4857.708,"low":4851.249,"close":4851.504,"volume":0.4050000011920929},{"timestamp":1742392800000,"open":4853.999,"high":4855.999,"low":4851.249,"close":4853.555,"volume":0.414000004529953},{"timestamp":1742392860000,"open":4855.402,"high":4859.999,"low":4855.249,"close":4859.504,"volume":0.3869999945163727},{"timestamp":1742392920000,"open":4857.351,"high":4857.759,"low":4855.504,"close":4857.759,"volume":0.2070000022649765},{"timestamp":1742392980000,"open":4855.453,"high":4861.759,"low":4855.249,"close":4861.249,"volume":0.25200000405311584},{"timestamp":1742393040000,"open":4859.402,"high":4865.999,"low":4859.351,"close":4863.555,"volume":0.3149999976158142},{"timestamp":1742393100000,"open":4865.606,"high":4867.759,"low":4863.249,"close":4867.504,"volume":0.5130000114440918},{"timestamp":1742393160000,"open":4865.351,"high":4867.606,"low":4861.249,"close":4861.249,"volume":0.35100001096725464},{"timestamp":1742393220000,"open":4863.999,"high":4869.504,"low":4861.555,"close":4867.759,"volume":0.46799999475479126},{"timestamp":1742393280000,"open":4865.999,"high":4867.999,"low":4863.504,"close":4865.351,"volume":0.3779999911785126},{"timestamp":1742393340000,"open":4863.759,"high":4869.999,"low":4863.759,"close":4869.504,"volume":0.3959999978542328},{"timestamp":1742393400000,"open":4867.402,"high":4869.708,"low":4867.402,"close":4869.555,"volume":0.14399999380111694},{"timestamp":1742393460000,"open":4867.708,"high":4871.708,"low":4867.351,"close":4871.708,"volume":0.27000001072883606},{"timestamp":1742393520000,"open":4869.504,"high":4873.708,"low":4865.3,"close":4871.999,"volume":0.7289999723434448},{"timestamp":1742393580000,"open":4869.453,"high":4871.759,"low":4869.3,"close":4871.402,"volume":0.18000000715255737},{"timestamp":1742393640000,"open":4869.606,"high":4871.999,"low":4867.249,"close":4869.453,"volume":0.5040000081062317},{"timestamp":1742393700000,"open":4867.657,"high":4869.555,"low":4865.249,"close":4867.708,"volume":0.5580000281333923},{"timestamp":1742393760000,"open":4865.249,"high":4867.759,"low":4863.3,"close":4865.351,"volume":0.5580000281333923},{"timestamp":1742393820000,"open":4863.759,"high":4869.402,"low":4863.351,"close":4865.759,"volume":0.4050000011920929},{"timestamp":1742393880000,"open":4867.249,"high":4869.759,"low":4865.249,"close":4869.249,"volume":0.24300000071525574},{"timestamp":1742393940000,"open":4867.555,"high":4869.657,"low":4867.249,"close":4869.453,"volume":0.14399999380111694},{"timestamp":1742394000000,"open":4867.351,"high":4869.999,"low":4867.249,"close":4867.555,"volume":0.3240000009536743},{"timestamp":1742394060000,"open":4865.555,"high":4871.453,"low":4865.249,"close":4865.606,"volume":0.47699999809265137},{"timestamp":1742394120000,"open":4867.657,"high":4867.999,"low":4865.249,"close":4867.759,"volume":0.3059999942779541},{"timestamp":1742394180000,"open":4865.351,"high":4867.708,"low":4865.249,"close":4867.3,"volume":0.23399999737739563},{"timestamp":1742394240000,"open":4865.351,"high":4869.606,"low":4865.351,"close":4869.555,"volume":0.16200000047683716},{"timestamp":1742394300000,"open":4867.504,"high":4869.759,"low":4867.249,"close":4869.402,"volume":0.1080000028014183},{"timestamp":1742394360000,"open":4867.402,"high":4869.708,"low":4861.249,"close":4861.759,"volume":0.5220000147819519},{"timestamp":1742394420000,"open":4863.249,"high":4863.708,"low":4861.3,"close":4861.708,"volume":0.45899999141693115},{"timestamp":1742394480000,"open":4863.3,"high":4865.999,"low":4861.402,"close":4863.453,"volume":0.4320000112056732},{"timestamp":1742394540000,"open":4865.3,"high":4865.657,"low":4861.3,"close":4863.3,"volume":0.26100000739097595},{"timestamp":1742394600000,"open":4861.249,"high":4867.999,"low":4861.249,"close":4865.999,"volume":0.4860000014305115},{"timestamp":1742394660000,"open":4867.759,"high":4869.708,"low":4865.402,"close":4867.504,"volume":0.3779999911785126},{"timestamp":1742394720000,"open":4865.351,"high":4867.999,"low":4861.402,"close":4865.249,"volume":0.4950000047683716},{"timestamp":1742394780000,"open":4863.249,"high":4867.999,"low":4863.249,"close":4867.606,"volume":0.35100001096725464},{"timestamp":1742394840000,"open":4865.606,"high":4867.999,"low":4865.249,"close":4867.657,"volume":0.45899999141693115},{"timestamp":1742394900000,"open":4865.759,"high":4867.657,"low":4863.402,"close":4867.351,"volume":0.296999990940094},{"timestamp":1742394960000,"open":4865.999,"high":4867.759,"low":4865.504,"close":4867.759,"volume":0.2160000056028366},{"timestamp":1742395020000,"open":4865.999,"high":4867.504,"low":4863.402,"close":4865.402,"volume":0.23399999737739563},{"timestamp":1742395080000,"open":4867.555,"high":4867.999,"low":4865.249,"close":4865.999,"volume":0.3869999945163727},{"timestamp":1742395140000,"open":4867.402,"high":4867.657,"low":4865.3,"close":4867.402,"volume":0.27000001072883606},{"timestamp":1742395200000,"open":4865.759,"high":4867.999,"low":4865.249,"close":4865.555,"volume":0.4230000078678131},{"timestamp":1742395260000,"open":4867.249,"high":4867.999,"low":4865.351,"close":4865.999,"volume":0.23399999737739563},{"timestamp":1742395320000,"open":4867.504,"high":4867.504,"low":4861.453,"close":4863.402,"volume":0.12600000202655792},{"timestamp":1742395380000,"open":4861.453,"high":4863.999,"low":4861.3,"close":4863.657,"volume":0.3059999942779541},{"timestamp":1742395440000,"open":4861.351,"high":4863.759,"low":4861.3,"close":4861.504,"volume":0.3149999976158142},{"timestamp":1742395500000,"open":4863.453,"high":4863.606,"low":4857.351,"close":4857.555,"volume":0.3869999945163727},{"timestamp":1742395560000,"open":4859.249,"high":4859.999,"low":4857.555,"close":4857.999,"volume":0.14399999380111694},{"timestamp":1742395620000,"open":4859.351,"high":4863.999,"low":4857.249,"close":4863.999,"volume":0.36899998784065247},{"timestamp":1742395680000,"open":4861.606,"high":4863.759,"low":4861.453,"close":4863.351,"volume":0.12600000202655792},{"timestamp":1742395740000,"open":4863.351,"high":4863.657,"low":4857.351,"close":4859.402,"volume":0.24300000071525574},{"timestamp":1742395800000,"open":4857.606,"high":4861.759,"low":4857.3,"close":4859.402,"volume":0.3240000009536743},{"timestamp":1742395860000,"open":4861.249,"high":4861.759,"low":4859.249,"close":4861.249,"volume":0.414000004529953},{"timestamp":1742395920000,"open":4859.999,"high":4861.999,"low":4859.3,"close":4861.657,"volume":0.18000000715255737},{"timestamp":1742395980000,"open":4859.504,"high":4875.657,"low":4859.249,"close":4871.453,"volume":0.7649999856948853},{"timestamp":1742396040000,"open":4869.708,"high":4871.708,"low":4869.3,"close":4869.606,"volume":0.24300000071525574},{"timestamp":1742396100000,"open":4871.453,"high":4871.657,"low":4867.3,"close":4867.453,"volume":0.2879999876022339},{"timestamp":1742396160000,"open":4869.504,"high":4869.999,"low":4865.453,"close":4869.708,"volume":0.4320000112056732},{"timestamp":1742396220000,"open":4867.708,"high":4881.759,"low":4867.453,"close":4879.453,"volume":0.6930000185966492},{"timestamp":1742396280000,"open":4877.249,"high":4879.606,"low":4873.249,"close":4873.249,"volume":0.6480000019073486},{"timestamp":1742396340000,"open":4875.351,"high":4875.999,"low":4871.606,"close":4875.708,"volume":0.34200000762939453},{"timestamp":1742396400000,"open":4875.3,"high":4875.999,"low":4873.249,"close":4873.249,"volume":0.3330000042915344},{"timestamp":1742396460000,"open":4875.249,"high":4879.759,"low":4871.249,"close":4877.504,"volume":0.6660000085830688},{"timestamp":1742396520000,"open":4875.999,"high":4877.999,"low":4875.249,"close":4875.402,"volume":0.27000001072883606},{"timestamp":1742396580000,"open":4877.3,"high":4877.708,"low":4875.351,"close":4877.708,"volume":0.05400000140070915},{"timestamp":1742396640000,"open":4875.351,"high":4877.999,"low":4875.249,"close":4877.606,"volume":0.08100000023841858},{"timestamp":1742396700000,"open":4875.402,"high":4879.708,"low":4871.3,"close":4877.504,"volume":0.4320000112056732},{"timestamp":1742396760000,"open":4879.249,"high":4881.759,"low":4877.351,"close":4879.999,"volume":0.3149999976158142},{"timestamp":1742396820000,"open":4881.759,"high":4887.708,"low":4879.606,"close":4883.759,"volume":0.675000011920929},{"timestamp":1742396880000,"open":4885.657,"high":4885.999,"low":4883.249,"close":4885.606,"volume":0.23399999737739563},{"timestamp":1742396940000,"open":4883.606,"high":4887.759,"low":4883.606,"close":4885.759,"volume":0.24300000071525574},{"timestamp":1742397000000,"open":4887.708,"high":4887.999,"low":4885.351,"close":4885.453,"volume":0.18000000715255737},{"timestamp":1742397060000,"open":4887.708,"high":4887.708,"low":4885.351,"close":4885.351,"volume":0.15299999713897705},{"timestamp":1742397120000,"open":4887.708,"high":4887.708,"low":4881.402,"close":4881.999,"volume":0.36000001430511475},{"timestamp":1742397180000,"open":4883.708,"high":4883.999,"low":4881.249,"close":4881.999,"volume":0.3149999976158142},{"timestamp":1742397240000,"open":4883.657,"high":4883.759,"low":4881.249,"close":4881.708,"volume":0.23399999737739563},{"timestamp":1742397300000,"open":4883.606,"high":4883.708,"low":4881.249,"close":4883.555,"volume":0.2879999876022339},{"timestamp":1742397360000,"open":4881.453,"high":4883.3,"low":4881.453,"close":4881.606,"volume":0.05400000140070915},{"timestamp":1742397420000,"open":4883.606,"high":4883.999,"low":4881.3,"close":4881.504,"volume":0.27000001072883606},{"timestamp":1742397480000,"open":4885.402,"high":4887.999,"low":4883.453,"close":4885.453,"volume":0.0989999994635582},{"timestamp":1742397540000,"open":4887.606,"high":4889.999,"low":4885.504,"close":4889.453,"volume":0.1979999989271164},{"timestamp":1742397600000,"open":4885.249,"high":4889.999,"low":4885.249,"close":4887.708,"volume":0.531000018119812},{"timestamp":1742397660000,"open":4889.999,"high":4889.999,"low":4887.453,"close":4887.555,"volume":0.07199999690055847},{"timestamp":1742397720000,"open":4889.453,"high":4891.999,"low":4887.3,"close":4889.999,"volume":0.22499999403953552},{"timestamp":1742397780000,"open":4891.708,"high":4891.759,"low":4889.708,"close":4891.759,"volume":0.24300000071525574},{"timestamp":1742397840000,"open":4889.708,"high":4889.708,"low":4881.453,"close":4885.708,"volume":0.6299999952316284},{"timestamp":1742397900000,"open":4883.555,"high":4887.249,"low":4883.249,"close":4883.453,"volume":0.3149999976158142},{"timestamp":1742397960000,"open":4885.759,"high":4887.555,"low":4883.249,"close":4887.555,"volume":0.25200000405311584},{"timestamp":1742398020000,"open":4885.453,"high":4887.606,"low":4885.402,"close":4885.555,"volume":0.17100000381469727},{"timestamp":1742398080000,"open":4887.351,"high":4887.999,"low":4881.555,"close":4883.249,"volume":0.1979999989271164},{"timestamp":1742398140000,"open":4881.504,"high":4883.759,"low":4879.555,"close":4881.453,"volume":0.2879999876022339},{"timestamp":1742398200000,"open":4879.708,"high":4881.3,"low":4877.249,"close":4877.249,"volume":0.2879999876022339},{"timestamp":1742398260000,"open":4879.606,"high":4879.606,"low":4875.249,"close":4875.657,"volume":0.46799999475479126},{"timestamp":1742398320000,"open":4877.999,"high":4879.504,"low":4875.3,"close":4879.504,"volume":0.6570000052452087},{"timestamp":1742398380000,"open":4877.759,"high":4881.759,"low":4877.759,"close":4881.606,"volume":0.4410000145435333},{"timestamp":1742398440000,"open":4879.504,"high":4881.999,"low":4879.3,"close":4879.999,"volume":0.34200000762939453},{"timestamp":1742398500000,"open":4881.3,"high":4881.504,"low":4877.249,"close":4877.657,"volume":0.3240000009536743},{"timestamp":1742398560000,"open":4879.249,"high":4881.999,"low":4877.351,"close":4877.504,"volume":0.3240000009536743},{"timestamp":1742398620000,"open":4879.708,"high":4879.999,"low":4875.249,"close":4877.606,"volume":0.47699999809265137},{"timestamp":1742398680000,"open":4879.999,"high":4879.999,"low":4875.249,"close":4875.759,"volume":0.414000004529953},{"timestamp":1742398740000,"open":4877.759,"high":4879.3,"low":4875.555,"close":4877.402,"volume":0.18000000715255737},{"timestamp":1742398800000,"open":4879.555,"high":4881.759,"low":4877.249,"close":4879.999,"volume":0.47699999809265137},{"timestamp":1742398860000,"open":4881.999,"high":4881.999,"low":4877.3,"close":4881.759,"volume":0.2160000056028366},{"timestamp":1742398920000,"open":4879.249,"high":4881.999,"low":4879.249,"close":4879.555,"volume":0.1979999989271164},{"timestamp":1742398980000,"open":4881.759,"high":4881.759,"low":4879.3,"close":4881.402,"volume":0.24300000071525574},{"timestamp":1742399040000,"open":4879.453,"high":4881.759,"low":4879.249,"close":4881.453,"volume":0.2160000056028366},{"timestamp":1742399100000,"open":4879.351,"high":4881.759,"low":4879.249,"close":4881.402,"volume":0.3779999911785126},{"timestamp":1742399160000,"open":4879.555,"high":4883.999,"low":4879.555,"close":4883.3,"volume":0.3959999978542328},{"timestamp":1742399220000,"open":4881.555,"high":4883.999,"low":4881.249,"close":4881.657,"volume":0.1979999989271164},{"timestamp":1742399280000,"open":4883.657,"high":4885.351,"low":4881.249,"close":4883.759,"volume":0.4410000145435333},{"timestamp":1742399340000,"open":4883.759,"high":4883.999,"low":4879.249,"close":4881.999,"volume":0.5130000114440918},{"timestamp":1742399400000,"open":4881.402,"high":4883.657,"low":4881.249,"close":4881.606,"volume":0.1979999989271164},{"timestamp":1742399460000,"open":4883.555,"high":4883.999,"low":4881.3,"close":4881.351,"volume":0.18000000715255737},{"timestamp":1742399520000,"open":4883.657,"high":4883.657,"low":4881.606,"close":4881.606,"volume":0.07199999690055847},{"timestamp":1742399580000,"open":4883.453,"high":4885.999,"low":4881.606,"close":4883.708,"volume":0.45899999141693115},{"timestamp":1742399640000,"open":4885.453,"high":4887.759,"low":4883.402,"close":4887.504,"volume":0.4320000112056732},{"timestamp":1742399700000,"open":4885.759,"high":4887.708,"low":4885.3,"close":4887.606,"volume":0.3869999945163727},{"timestamp":1742399760000,"open":4885.708,"high":4887.708,"low":4885.249,"close":4885.249,"volume":0.24300000071525574},{"timestamp":1742399820000,"open":4887.249,"high":4887.504,"low":4881.249,"close":4883.402,"volume":0.5400000214576721},{"timestamp":1742399880000,"open":4881.657,"high":4883.708,"low":4881.3,"close":4881.402,"volume":0.27000001072883606},{"timestamp":1742399940000,"open":4883.606,"high":4883.759,"low":4879.351,"close":4881.504,"volume":0.3149999976158142},{"timestamp":1742400000000,"open":4883.453,"high":4883.759,"low":4877.351,"close":4877.351,"volume":0.5220000147819519},{"timestamp":1742400060000,"open":4879.999,"high":4879.999,"low":4877.249,"close":4877.657,"volume":0.45899999141693115},{"timestamp":1742400120000,"open":4879.453,"high":4879.999,"low":4877.249,"close":4879.759,"volume":0.23399999737739563},{"timestamp":1742400180000,"open":4881.657,"high":4881.657,"low":4879.351,"close":4879.555,"volume":0.14399999380111694},{"timestamp":1742400240000,"open":4881.555,"high":4881.999,"low":4879.249,"close":4881.249,"volume":0.24300000071525574},{"timestamp":1742400300000,"open":4879.504,"high":4881.759,"low":4877.504,"close":4881.351,"volume":0.35100001096725464},{"timestamp":1742400360000,"open":4879.708,"high":4881.708,"low":4879.249,"close":4881.555,"volume":0.23399999737739563},{"timestamp":1742400420000,"open":4879.453,"high":4883.504,"low":4879.3,"close":4881.708,"volume":0.6930000185966492},{"timestamp":1742400480000,"open":4881.708,"high":4881.708,"low":4877.351,"close":4877.759,"volume":0.27900001406669617},{"timestamp":1742400540000,"open":4879.657,"high":4879.657,"low":4875.249,"close":4875.249,"volume":0.25200000405311584},{"timestamp":1742400600000,"open":4877.657,"high":4877.657,"low":4873.3,"close":4873.3,"volume":0.34200000762939453},{"timestamp":1742400660000,"open":4875.453,"high":4875.999,"low":4873.249,"close":4875.453,"volume":0.5849999785423279},{"timestamp":1742400720000,"open":4873.402,"high":4875.999,"low":4873.249,"close":4873.555,"volume":0.5400000214576721},{"timestamp":1742400780000,"open":4875.555,"high":4875.759,"low":4873.3,"close":4875.3,"volume":0.23399999737739563},{"timestamp":1742400840000,"open":4875.606,"high":4875.999,"low":4873.249,"close":4875.402,"volume":0.45899999141693115},{"timestamp":1742400900000,"open":4873.999,"high":4877.999,"low":4873.249,"close":4875.759,"volume":0.4860000014305115},{"timestamp":1742400960000,"open":4873.606,"high":4877.657,"low":4873.351,"close":4875.351,"volume":0.47699999809265137},{"timestamp":1742401020000,"open":4877.606,"high":4877.999,"low":4875.3,"close":4877.999,"volume":0.3059999942779541},{"timestamp":1742401080000,"open":4875.759,"high":4877.708,"low":4875.3,"close":4875.555,"volume":0.296999990940094},{"timestamp":1742401140000,"open":4877.3,"high":4877.999,"low":4875.351,"close":4875.453,"volume":0.3779999911785126},{"timestamp":1742401200000,"open":4877.708,"high":4877.708,"low":4873.249,"close":4875.453,"volume":0.47699999809265137},{"timestamp":1742401260000,"open":4873.453,"high":4875.708,"low":4873.453,"close":4873.999,"volume":0.18000000715255737},{"timestamp":1742401320000,"open":4875.759,"high":4875.999,"low":4871.504,"close":4873.402,"volume":0.36000001430511475},{"timestamp":1742401380000,"open":4875.759,"high":4875.759,"low":4873.453,"close":4875.3,"volume":0.3149999976158142},{"timestamp":1742401440000,"open":4873.759,"high":4875.999,"low":4873.249,"close":4873.351,"volume":0.47699999809265137},{"timestamp":1742401500000,"open":4875.999,"high":4875.999,"low":4873.402,"close":4873.708,"volume":0.2160000056028366},{"timestamp":1742401560000,"open":4871.402,"high":4875.999,"low":4871.3,"close":4875.657,"volume":0.6930000185966492},{"timestamp":1742401620000,"open":4873.3,"high":4877.504,"low":4871.351,"close":4875.3,"volume":0.3149999976158142},{"timestamp":1742401680000,"open":4873.3,"high":4875.999,"low":4873.249,"close":4875.504,"volume":0.4860000014305115},{"timestamp":1742401740000,"open":4873.453,"high":4877.708,"low":4873.249,"close":4873.999,"volume":0.3869999945163727}]