[{"timestamp":1742342400000,"open":37824.366,"high":37872.519,"low":37807.519,"close":37812.315,"volume":0.9800000190734863},{"timestamp":1742342460000,"open":37817.366,"high":37862.366,"low":37802.366,"close":37852.999,"volume":0.6700000166893005},{"timestamp":1742342520000,"open":37847.366,"high":37867.999,"low":37842.315,"close":37867.417,"volume":0.25999999046325684},{"timestamp":1742342580000,"open":37874.519,"high":37877.519,"low":37854.366,"close":37862.999,"volume":0.47999998927116394},{"timestamp":1742342640000,"open":37857.315,"high":37892.417,"low":37857.315,"close":37887.366,"volume":0.5099999904632568},{"timestamp":1742342700000,"open":37884.519,"high":37889.417,"low":37867.315,"close":37882.468,"volume":0.49000000953674316},{"timestamp":1742342760000,"open":37884.417,"high":37889.999,"low":37882.315,"close":37887.315,"volume":0.3400000035762787},{"timestamp":1742342820000,"open":37884.417,"high":37889.315,"low":37867.366,"close":37877.366,"volume":0.46000000834465027},{"timestamp":1742342880000,"open":37879.315,"high":37889.519,"low":37879.315,"close":37889.366,"volume":0.18000000715255737},{"timestamp":1742342940000,"open":37894.999,"high":37917.315,"low":37894.999,"close":37912.366,"volume":0.6399999856948853},{"timestamp":1742343000000,"open":37907.999,"high":37934.366,"low":37907.999,"close":37932.366,"volume":0.6700000166893005},{"timestamp":1742343060000,"open":37929.315,"high":37949.519,"low":37924.315,"close":37947.519,"volume":0.38999998569488525},{"timestamp":1742343120000,"open":37949.366,"high":37954.468,"low":37942.315,"close":37942.468,"volume":0.4099999964237213},{"timestamp":1742343180000,"open":37944.468,"high":37952.519,"low":37932.417,"close":37952.417,"volume":0.44999998807907104},{"timestamp":1742343240000,"open":37949.519,"high":37952.417,"low":37937.417,"close":37947.519,"volume":0.3199999928474426},{"timestamp":1742343300000,"open":37944.468,"high":37964.366,"low":37937.315,"close":37962.417,"volume":0.5400000214576721},{"timestamp":1742343360000,"open":37964.315,"high":37967.366,"low":37952.315,"close":37954.468,"volume":0.5},{"timestamp":1742343420000,"open":37957.417,"high":37959.417,"low":37939.315,"close":37942.366,"volume":0.5799999833106995},{"timestamp":1742343480000,"open":37944.315,"high":37947.999,"low":37919.417,"close":37944.366,"volume":0.5400000214576721},{"timestamp":1742343540000,"open":37947.999,"high":37957.417,"low":37942.315,"close":37947.366,"volume":0.5400000214576721},{"timestamp":1742343600000,"open":37949.468,"high":37977.999,"low":37949.468,"close":37977.999,"volume":0.38999998569488525},{"timestamp":1742343660000,"open":37974.315,"high":37979.519,"low":37952.468,"close":37952.468,"volume":0.36000001430511475},{"timestamp":1742343720000,"open":37947.417,"high":37997.315,"low":37942.366,"close":37997.315,"volume":0.5400000214576721},{"timestamp":1742343780000,"open":37994.468,"high":38012.519,"low":37992.519,"close":38002.519,"volume":0.3199999928474426},{"timestamp":1742343840000,"open":37999.315,"high":37999.468,"low":37987.519,"close":37989.366,"volume":0.20000000298023224},{"timestamp":1742343900000,"open":37987.999,"high":37989.417,"low":37967.366,"close":37967.366,"volume":0.3499999940395355},{"timestamp":1742343960000,"open":37969.468,"high":37982.366,"low":37967.468,"close":37977.468,"volume":0.30000001192092896},{"timestamp":1742344020000,"open":37972.417,"high":37987.417,"low":37972.366,"close":37977.999,"volume":0.46000000834465027},{"timestamp":1742344080000,"open":37974.417,"high":37979.468,"low":37962.468,"close":37967.417,"volume":0.3499999940395355},{"timestamp":1742344140000,"open":37969.468,"high":37979.999,"low":37964.366,"close":37974.999,"volume":0.28999999165534973},{"timestamp":1742344200000,"open":37972.417,"high":37984.315,"low":37957.519,"close":37962.417,"volume":0.3700000047683716},{"timestamp":1742344260000,"open":37964.999,"high":37984.519,"low":37962.519,"close":37984.519,"volume":0.15000000596046448},{"timestamp":1742344320000,"open":37982.366,"high":37987.468,"low":37967.315,"close":37977.366,"volume":0.47999998927116394},{"timestamp":1742344380000,"open":37979.315,"high":37984.468,"low":37977.315,"close":37982.417,"volume":0.28999999165534973},{"timestamp":1742344440000,"open":37984.468,"high":37994.519,"low":37982.999,"close":37987.417,"volume":0.27000001072883606},{"timestamp":1742344500000,"open":37984.417,"high":38007.519,"low":37984.417,"close":38002.366,"volume":0.6000000238418579},{"timestamp":1742344560000,"open":38004.366,"high":38019.417,"low":37999.519,"close":38019.417,"volume":0.49000000953674316},{"timestamp":1742344620000,"open":38022.417,"high":38041.468,"low":38022.366,"close":38041.468,"volume":0.4300000071525574},{"timestamp":1742344680000,"open":38044.468,"high":38044.468,"low":38031.417,"close":38031.417,"volume":0.38999998569488525},{"timestamp":1742344740000,"open":38029.366,"high":38029.366,"low":38001.468,"close":38001.468,"volume":0.33000001311302185},{"timestamp":1742344800000,"open":37999.999,"high":38004.999,"low":37991.366,"close":38001.519,"volume":0.25999999046325684},{"timestamp":1742344860000,"open":37999.519,"high":38014.999,"low":37996.315,"close":38011.417,"volume":0.33000001311302185},{"timestamp":1742344920000,"open":38014.366,"high":38051.519,"low":38011.417,"close":38046.468,"volume":0.3400000035762787},{"timestamp":1742344980000,"open":38044.315,"high":38051.999,"low":38044.315,"close":38049.366,"volume":0.23000000417232513},{"timestamp":1742345040000,"open":38046.417,"high":38079.999,"low":38046.417,"close":38076.468,"volume":0.6800000071525574},{"timestamp":1742345100000,"open":38074.417,"high":38081.999,"low":38066.366,"close":38074.366,"volume":0.49000000953674316},{"timestamp":1742345160000,"open":38071.417,"high":38076.999,"low":38066.366,"close":38069.417,"volume":0.3400000035762787},{"timestamp":1742345220000,"open":38066.999,"high":38069.519,"low":38059.366,"close":38061.468,"volume":0.3100000023841858},{"timestamp":1742345280000,"open":38059.315,"high":38066.519,"low":38051.315,"close":38054.315,"volume":0.5},{"timestamp":1742345340000,"open":38051.315,"high":38056.999,"low":38039.417,"close":38046.519,"volume":0.38999998569488525},{"timestamp":1742345400000,"open":38051.519,"high":38071.417,"low":38046.315,"close":38066.366,"volume":0.5400000214576721},{"timestamp":1742345460000,"open":38069.315,"high":38089.999,"low":38061.315,"close":38086.468,"volume":0.4399999976158142},{"timestamp":1742345520000,"open":38084.519,"high":38099.315,"low":38076.468,"close":38076.468,"volume":0.47999998927116394},{"timestamp":1742345580000,"open":38079.417,"high":38081.417,"low":38066.315,"close":38066.468,"volume":0.30000001192092896},{"timestamp":1742345640000,"open":38064.999,"high":38069.999,"low":38049.315,"close":38061.468,"volume":0.7099999785423279},{"timestamp":1742345700000,"open":38059.315,"high":38076.417,"low":38059.315,"close":38066.417,"volume":0.44999998807907104},{"timestamp":1742345760000,"open":38069.999,"high":38096.999,"low":38069.519,"close":38086.468,"volume":0.47999998927116394},{"timestamp":1742345820000,"open":38081.366,"high":38081.519,"low":38051.366,"close":38054.519,"volume":0.5899999737739563},{"timestamp":1742345880000,"open":38056.519,"high":38066.999,"low":38051.519,"close":38061.315,"volume":0.2800000011920929},{"timestamp":1742345940000,"open":38074.417,"high":38081.999,"low":38074.417,"close":38076.315,"volume":0.2199999988079071},{"timestamp":1742346000000,"open":38079.519,"high":38084.999,"low":38066.315,"close":38069.519,"volume":0.28999999165534973},{"timestamp":1742346060000,"open":38066.468,"high":38076.519,"low":38059.366,"close":38064.366,"volume":0.4399999976158142},{"timestamp":1742346120000,"open":38066.519,"high":38081.519,"low":38061.315,"close":38061.366,"volume":0.4699999988079071},{"timestamp":1742346180000,"open":38059.999,"high":38069.468,"low":38054.468,"close":38056.468,"volume":0.25},{"timestamp":1742346240000,"open":38054.999,"high":38066.468,"low":38046.417,"close":38064.999,"volume":0.4099999964237213},{"timestamp":1742346300000,"open":38066.468,"high":38071.315,"low":38056.417,"close":38064.315,"volume":0.4300000071525574},{"timestamp":1742346360000,"open":38061.417,"high":38064.417,"low":38056.999,"close":38056.999,"volume":0.17000000178813934},{"timestamp":1742346420000,"open":38059.366,"high":38066.519,"low":38049.999,"close":38049.999,"volume":0.4300000071525574},{"timestamp":1742346480000,"open":38051.417,"high":38051.999,"low":38034.519,"close":38036.315,"volume":0.5099999904632568},{"timestamp":1742346540000,"open":38034.519,"high":38051.519,"low":38029.366,"close":38039.315,"volume":0.27000001072883606},{"timestamp":1742346600000,"open":38041.417,"high":38056.366,"low":38041.315,"close":38056.366,"volume":0.3499999940395355},{"timestamp":1742346660000,"open":38054.468,"high":38061.468,"low":38046.366,"close":38046.366,"volume":0.20000000298023224},{"timestamp":1742346720000,"open":38044.417,"high":38049.417,"low":38036.417,"close":38041.519,"volume":0.25999999046325684},{"timestamp":1742346780000,"open":38039.315,"high":38049.519,"low":38036.315,"close":38041.315,"volume":0.2800000011920929},{"timestamp":1742346840000,"open":38044.417,"high":38049.519,"low":38044.417,"close":38049.366,"volume":0.12999999523162842},{"timestamp":1742346900000,"open":38054.366,"high":38054.519,"low":38039.999,"close":38054.468,"volume":0.23999999463558197},{"timestamp":1742346960000,"open":38051.366,"high":38076.468,"low":38051.315,"close":38056.999,"volume":0.44999998807907104},{"timestamp":1742347020000,"open":38051.366,"high":38061.519,"low":38046.366,"close":38061.519,"volume":0.47999998927116394},{"timestamp":1742347080000,"open":38059.999,"high":38061.417,"low":38041.315,"close":38044.519,"volume":0.28999999165534973},{"timestamp":1742347140000,"open":38041.315,"high":38041.315,"low":38016.468,"close":38019.417,"volume":0.14000000059604645},{"timestamp":1742347200000,"open":38021.468,"high":38029.468,"low":38016.417,"close":38029.468,"volume":0.2199999988079071},{"timestamp":1742347260000,"open":38026.468,"high":38031.999,"low":38021.315,"close":38031.999,"volume":0.4300000071525574},{"timestamp":1742347320000,"open":38029.519,"high":38036.366,"low":38024.468,"close":38034.366,"volume":0.3100000023841858},{"timestamp":1742347380000,"open":38031.366,"high":38044.519,"low":38024.519,"close":38041.315,"volume":0.23999999463558197},{"timestamp":1742347440000,"open":38039.315,"high":38044.519,"low":38036.315,"close":38036.315,"volume":0.15000000596046448},{"timestamp":1742347500000,"open":38034.519,"high":38036.366,"low":38026.315,"close":38031.519,"volume":0.20999999344348907},{"timestamp":1742347560000,"open":38034.999,"high":38041.468,"low":38034.999,"close":38036.417,"volume":0.14000000059604645},{"timestamp":1742347620000,"open":38034.519,"high":38034.519,"low":38021.315,"close":38021.315,"volume":0.10000000149011612},{"timestamp":1742347680000,"open":38019.468,"high":38039.315,"low":38019.468,"close":38034.468,"volume":0.27000001072883606},{"timestamp":1742347740000,"open":38036.315,"high":38049.366,"low":38034.468,"close":38049.366,"volume":0.25999999046325684},{"timestamp":1742347800000,"open":38046.468,"high":38046.519,"low":38026.999,"close":38029.519,"volume":0.6000000238418579},{"timestamp":1742347860000,"open":38026.417,"high":38031.519,"low":38016.315,"close":38031.315,"volume":0.3100000023841858},{"timestamp":1742347920000,"open":38026.468,"high":38034.999,"low":38026.315,"close":38031.468,"volume":0.20999999344348907},{"timestamp":1742347980000,"open":38029.315,"high":38046.366,"low":38029.315,"close":38041.519,"volume":0.36000001430511475},{"timestamp":1742348040000,"open":38044.417,"high":38049.468,"low":38041.315,"close":38049.468,"volume":0.3499999940395355},{"timestamp":1742348100000,"open":38051.468,"high":38069.999,"low":38049.366,"close":38064.366,"volume":0.3199999928474426},{"timestamp":1742348160000,"open":38066.519,"high":38069.519,"low":38061.468,"close":38061.468,"volume":0.17000000178813934},{"timestamp":1742348220000,"open":38064.417,"high":38074.999,"low":38051.519,"close":38061.468,"volume":0.3799999952316284},{"timestamp":1742348280000,"open":38066.366,"high":38084.417,"low":38064.519,"close":38079.519,"volume":0.23000000417232513},{"timestamp":1742348340000,"open":38076.999,"high":38081.417,"low":38074.417,"close":38076.315,"volume":0.17000000178813934},{"timestamp":1742348400000,"open":38074.366,"high":38076.315,"low":38056.468,"close":38056.468,"volume":0.30000001192092896},{"timestamp":1742348460000,"open":38054.519,"high":38071.519,"low":38054.519,"close":38069.519,"volume":0.12999999523162842},{"timestamp":1742348520000,"open":38071.417,"high":38076.315,"low":38066.315,"close":38069.519,"volume":0.20999999344348907},{"timestamp":1742348580000,"open":38071.315,"high":38074.519,"low":38066.315,"close":38071.519,"volume":0.23000000417232513},{"timestamp":1742348640000,"open":38069.366,"high":38086.468,"low":38064.999,"close":38081.519,"volume":0.27000001072883606},{"timestamp":1742348700000,"open":38079.315,"high":38081.366,"low":38064.315,"close":38071.366,"volume":0.4000000059604645},{"timestamp":1742348760000,"open":38069.366,"high":38069.999,"low":38061.366,"close":38066.999,"volume":0.23000000417232513},{"timestamp":1742348820000,"open":38069.417,"high":38069.417,"low":38059.315,"close":38061.417,"volume":0.20000000298023224},{"timestamp":1742348880000,"open":38059.417,"high":38064.315,"low":38054.315,"close":38064.315,"volume":0.12999999523162842},{"timestamp":1742348940000,"open":38061.366,"high":38064.999,"low":38049.315,"close":38049.468,"volume":0.20000000298023224},{"timestamp":1742349000000,"open":38051.417,"high":38061.417,"low":38044.417,"close":38056.519,"volume":0.3799999952316284},{"timestamp":1742349060000,"open":38059.519,"high":38074.468,"low":38056.366,"close":38066.417,"volume":0.36000001430511475},{"timestamp":1742349120000,"open":38069.315,"high":38074.417,"low":38056.417,"close":38056.468,"volume":0.3199999928474426},{"timestamp":1742349180000,"open":38059.999,"high":38061.999,"low":38054.519,"close":38059.315,"volume":0.18000000715255737},{"timestamp":1742349240000,"open":38061.366,"high":38061.366,"low":38054.315,"close":38054.366,"volume":0.15000000596046448},{"timestamp":1742349300000,"open":38051.366,"high":38051.999,"low":38046.999,"close":38051.366,"volume":0.3700000047683716},{"timestamp":1742349360000,"open":38049.519,"high":38054.315,"low":38046.519,"close":38049.417,"volume":0.12999999523162842},{"timestamp":1742349420000,"open":38046.315,"high":38054.417,"low":38046.315,"close":38051.366,"volume":0.3199999928474426},{"timestamp":1742349480000,"open":38056.999,"high":38061.519,"low":38051.519,"close":38051.519,"volume":0.27000001072883606},{"timestamp":1742349540000,"open":38054.417,"high":38059.999,"low":38046.315,"close":38046.468,"volume":0.12999999523162842},{"timestamp":1742349600000,"open":38041.468,"high":38054.999,"low":38034.315,"close":38051.468,"volume":0.3700000047683716},{"timestamp":1742349660000,"open":38054.315,"high":38056.999,"low":38041.315,"close":38051.519,"volume":0.25},{"timestamp":1742349720000,"open":38049.468,"high":38059.468,"low":38049.366,"close":38054.417,"volume":0.23000000417232513},{"timestamp":1742349780000,"open":38056.315,"high":38064.999,"low":38056.315,"close":38059.315,"volume":0.11999999731779099},{"timestamp":1742349840000,"open":38056.519,"high":38059.468,"low":38054.366,"close":38056.366,"volume":0.15000000596046448},{"timestamp":1742349900000,"open":38059.366,"high":38071.519,"low":38059.315,"close":38069.468,"volume":0.20999999344348907},{"timestamp":1742349960000,"open":38071.999,"high":38076.519,"low":38071.315,"close":38074.519,"volume":0.3100000023841858},{"timestamp":1742350020000,"open":38076.468,"high":38089.468,"low":38076.315,"close":38086.417,"volume":0.12999999523162842},{"timestamp":1742350080000,"open":38084.417,"high":38086.999,"low":38081.468,"close":38084.366,"volume":0.27000001072883606},{"timestamp":1742350140000,"open":38086.315,"high":38086.519,"low":38079.366,"close":38081.366,"volume":0.3499999940395355},{"timestamp":1742350200000,"open":38079.315,"high":38081.519,"low":38074.315,"close":38076.468,"volume":0.25},{"timestamp":1742350260000,"open":38074.417,"high":38079.519,"low":38069.315,"close":38069.366,"volume":0.27000001072883606},{"timestamp":1742350320000,"open":38071.468,"high":38084.468,"low":38069.417,"close":38074.366,"volume":0.28999999165534973},{"timestamp":1742350380000,"open":38071.315,"high":38079.468,"low":38071.315,"close":38076.519,"volume":0.2199999988079071},{"timestamp":1742350440000,"open":38074.468,"high":38079.468,"low":38071.315,"close":38071.315,"volume":0.2800000011920929},{"timestamp":1742350500000,"open":38074.999,"high":38081.519,"low":38071.366,"close":38079.999,"volume":0.15000000596046448},{"timestamp":1742350560000,"open":38076.999,"high":38081.999,"low":38076.999,"close":38081.366,"volume":0.10999999940395355},{"timestamp":1742350620000,"open":38079.999,"high":38081.417,"low":38079.999,"close":38081.417,"volume":0.019999999552965164},{"timestamp":1742350680000,"open":38084.519,"high":38084.519,"low":38079.417,"close":38079.417,"volume":0.019999999552965164},{"timestamp":1742350740000,"open":38076.417,"high":38079.999,"low":38076.315,"close":38079.519,"volume":0.18000000715255737},{"timestamp":1742350800000,"open":38076.417,"high":38079.999,"low":38074.315,"close":38074.366,"volume":0.09000000357627869},{"timestamp":1742350860000,"open":38079.417,"high":38081.519,"low":38074.417,"close":38076.366,"volume":0.07999999821186066},{"timestamp":1742350920000,"open":38074.366,"high":38079.315,"low":38069.417,"close":38071.366,"volume":0.18000000715255737},{"timestamp":1742350980000,"open":38074.417,"high":38074.417,"low":38064.468,"close":38066.519,"volume":0.12999999523162842},{"timestamp":1742351040000,"open":38069.999,"high":38071.519,"low":38064.519,"close":38066.519,"volume":0.11999999731779099},{"timestamp":1742351100000,"open":38064.417,"high":38094.315,"low":38051.366,"close":38089.519,"volume":0.7300000190734863},{"timestamp":1742351160000,"open":38091.315,"high":38094.519,"low":38086.468,"close":38089.417,"volume":0.3400000035762787},{"timestamp":1742351220000,"open":38086.999,"high":38094.315,"low":38084.366,"close":38089.366,"volume":0.20000000298023224},{"timestamp":1742351280000,"open":38086.315,"high":38119.417,"low":38086.315,"close":38111.366,"volume":0.4000000059604645},{"timestamp":1742351340000,"open":38114.417,"high":38119.999,"low":38109.519,"close":38114.315,"volume":0.2800000011920929},{"timestamp":1742351400000,"open":38109.519,"high":38111.366,"low":38061.315,"close":38066.468,"volume":0.7200000286102295},{"timestamp":1742351460000,"open":38069.315,"high":38069.315,"low":38051.417,"close":38061.999,"volume":0.4300000071525574},{"timestamp":1742351520000,"open":38064.366,"high":38079.999,"low":38061.468,"close":38061.468,"volume":0.18000000715255737},{"timestamp":1742351580000,"open":38064.366,"high":38071.999,"low":38061.315,"close":38066.999,"volume":0.4300000071525574},{"timestamp":1742351640000,"open":38069.315,"high":38079.417,"low":38066.366,"close":38069.519,"volume":0.3700000047683716},{"timestamp":1742351700000,"open":38071.315,"high":38079.519,"low":38066.315,"close":38071.366,"volume":0.15000000596046448},{"timestamp":1742351760000,"open":38069.999,"high":38071.999,"low":38054.519,"close":38061.519,"volume":0.27000001072883606},{"timestamp":1742351820000,"open":38059.468,"high":38076.999,"low":38059.468,"close":38071.999,"volume":0.1599999964237213},{"timestamp":1742351880000,"open":38074.519,"high":38074.519,"low":38069.468,"close":38071.468,"volume":0.03999999910593033},{"timestamp":1742351940000,"open":38069.999,"high":38071.468,"low":38064.519,"close":38066.366,"volume":0.15000000596046448},{"timestamp":1742352000000,"open":38064.417,"high":38076.999,"low":38064.417,"close":38074.468,"volume":0.1899999976158142},{"timestamp":1742352060000,"open":38076.366,"high":38079.999,"low":38061.519,"close":38064.468,"volume":0.10999999940395355},{"timestamp":1742352120000,"open":38066.999,"high":38076.519,"low":38066.519,"close":38074.366,"volume":0.23000000417232513},{"timestamp":1742352180000,"open":38071.519,"high":38079.519,"low":38071.519,"close":38074.315,"volume":0.10999999940395355},{"timestamp":1742352240000,"open":38071.999,"high":38074.999,"low":38069.999,"close":38071.519,"volume":0.12999999523162842},{"timestamp":1742352300000,"open":38074.999,"high":38074.999,"low":38066.315,"close":38066.999,"volume":0.1899999976158142},{"timestamp":1742352360000,"open":38069.315,"high":38074.999,"low":38066.366,"close":38069.468,"volume":0.1899999976158142},{"timestamp":1742352420000,"open":38066.315,"high":38069.468,"low":38061.468,"close":38061.468,"volume":0.18000000715255737},{"timestamp":1742352480000,"open":38064.468,"high":38066.519,"low":38061.315,"close":38061.468,"volume":0.2199999988079071},{"timestamp":1742352540000,"open":38064.999,"high":38066.999,"low":38061.315,"close":38061.519,"volume":0.20000000298023224},{"timestamp":1742352600000,"open":38066.468,"high":38069.315,"low":38059.315,"close":38066.417,"volume":0.30000001192092896},{"timestamp":1742352660000,"open":38069.366,"high":38071.468,"low":38064.519,"close":38066.468,"volume":0.11999999731779099},{"timestamp":1742352720000,"open":38069.417,"high":38074.468,"low":38064.999,"close":38071.468,"volume":0.10999999940395355},{"timestamp":1742352780000,"open":38074.999,"high":38084.999,"low":38074.999,"close":38081.519,"volume":0.07000000029802322},{"timestamp":1742352840000,"open":38076.468,"high":38079.999,"low":38074.417,"close":38076.999,"volume":0.12999999523162842},{"timestamp":1742352900000,"open":38079.417,"high":38079.519,"low":38071.417,"close":38071.999,"volume":0.11999999731779099},{"timestamp":1742352960000,"open":38074.999,"high":38074.999,"low":38069.366,"close":38071.468,"volume":0.11999999731779099},{"timestamp":1742353020000,"open":38074.315,"high":38074.315,"low":38064.366,"close":38066.999,"volume":0.07999999821186066},{"timestamp":1742353080000,"open":38064.315,"high":38066.519,"low":38061.366,"close":38061.366,"volume":0.11999999731779099},{"timestamp":1742353140000,"open":38064.999,"high":38064.999,"low":38041.417,"close":38041.417,"volume":0.10999999940395355},{"timestamp":1742353200000,"open":38044.315,"high":38046.519,"low":38041.315,"close":38041.315,"volume":0.3100000023841858},{"timestamp":1742353260000,"open":38044.999,"high":38046.468,"low":38041.366,"close":38044.315,"volume":0.10999999940395355},{"timestamp":1742353320000,"open":38041.417,"high":38046.315,"low":38039.417,"close":38046.315,"volume":0.10999999940395355},{"timestamp":1742353380000,"open":38044.999,"high":38049.417,"low":38044.999,"close":38046.519,"volume":0.03999999910593033},{"timestamp":1742353440000,"open":38049.315,"high":38049.999,"low":38041.519,"close":38041.519,"volume":0.11999999731779099},{"timestamp":1742353500000,"open":38044.519,"high":38046.468,"low":38041.519,"close":38046.468,"volume":0.05000000074505806},{"timestamp":1742353560000,"open":38044.519,"high":38046.999,"low":38041.519,"close":38046.999,"volume":0.03999999910593033},{"timestamp":1742353620000,"open":38044.366,"high":38046.999,"low":38041.468,"close":38041.468,"volume":0.11999999731779099},{"timestamp":1742353680000,"open":38039.315,"high":38044.999,"low":38039.315,"close":38041.315,"volume":0.11999999731779099},{"timestamp":1742353740000,"open":38044.468,"high":38046.519,"low":38044.468,"close":38046.519,"volume":0.019999999552965164},{"timestamp":1742353800000,"open":38044.417,"high":38046.519,"low":38041.417,"close":38046.417,"volume":0.10999999940395355},{"timestamp":1742353860000,"open":38044.366,"high":38046.519,"low":38044.366,"close":38046.519,"volume":0.05999999865889549},{"timestamp":1742353920000,"open":38044.417,"high":38046.315,"low":38036.417,"close":38041.417,"volume":0.10000000149011612},{"timestamp":1742354040000,"open":38039.417,"high":38039.417,"low":38036.519,"close":38036.519,"volume":0.019999999552965164},{"timestamp":1742354100000,"open":38039.999,"high":38044.519,"low":38036.315,"close":38044.519,"volume":0.10999999940395355},{"timestamp":1742354160000,"open":38046.315,"high":38049.468,"low":38044.315,"close":38049.468,"volume":0.10000000149011612},{"timestamp":1742354220000,"open":38046.519,"high":38069.315,"low":38046.519,"close":38066.366,"volume":0.3100000023841858},{"timestamp":1742354280000,"open":38069.417,"high":38074.999,"low":38066.315,"close":38071.315,"volume":0.20000000298023224},{"timestamp":1742354340000,"open":38074.366,"high":38074.468,"low":38071.366,"close":38074.468,"volume":0.05000000074505806},{"timestamp":1742354400000,"open":38071.999,"high":38079.999,"low":38071.519,"close":38079.366,"volume":0.1599999964237213},{"timestamp":1742354460000,"open":38076.315,"high":38079.468,"low":38069.999,"close":38071.519,"volume":0.12999999523162842},{"timestamp":1742354520000,"open":38074.417,"high":38076.315,"low":38071.519,"close":38071.519,"volume":0.07000000029802322},{"timestamp":1742354580000,"open":38069.468,"high":38071.519,"low":38061.417,"close":38066.315,"volume":0.11999999731779099},{"timestamp":1742354640000,"open":38064.519,"high":38066.519,"low":38064.519,"close":38066.519,"volume":0.019999999552965164},{"timestamp":1742354700000,"open":38069.468,"high":38074.366,"low":38066.315,"close":38071.417,"volume":0.05999999865889549},{"timestamp":1742354760000,"open":38074.366,"high":38074.468,"low":38071.519,"close":38071.519,"volume":0.03999999910593033},{"timestamp":1742354820000,"open":38069.999,"high":38074.999,"low":38066.468,"close":38071.315,"volume":0.11999999731779099},{"timestamp":1742354880000,"open":38069.468,"high":38076.315,"low":38066.519,"close":38076.315,"volume":0.20000000298023224},{"timestamp":1742354940000,"open":38074.999,"high":38079.999,"low":38071.468,"close":38076.315,"volume":0.05999999865889549},{"timestamp":1742355000000,"open":38074.999,"high":38081.999,"low":38056.999,"close":38056.999,"volume":0.6499999761581421},{"timestamp":1742355060000,"open":38059.999,"high":38061.315,"low":38044.417,"close":38056.468,"volume":0.30000001192092896},{"timestamp":1742355120000,"open":38054.999,"high":38066.999,"low":38051.315,"close":38061.315,"volume":0.27000001072883606},{"timestamp":1742355180000,"open":38064.315,"high":38066.999,"low":38056.468,"close":38061.315,"volume":0.20000000298023224},{"timestamp":1742355240000,"open":38064.417,"high":38064.519,"low":38041.366,"close":38044.315,"volume":0.25999999046325684},{"timestamp":1742355300000,"open":38041.366,"high":38041.366,"low":38029.519,"close":38029.519,"volume":0.11999999731779099},{"timestamp":1742355360000,"open":38026.366,"high":38026.366,"low":38019.315,"close":38021.468,"volume":0.14000000059604645},{"timestamp":1742355420000,"open":38024.366,"high":38036.999,"low":38021.999,"close":38036.468,"volume":0.1899999976158142},{"timestamp":1742355480000,"open":38034.999,"high":38034.999,"low":38026.315,"close":38031.366,"volume":0.23999999463558197},{"timestamp":1742355540000,"open":38026.999,"high":38029.999,"low":38014.315,"close":38016.315,"volume":0.20000000298023224},{"timestamp":1742355600000,"open":38011.999,"high":38031.366,"low":38011.315,"close":38031.366,"volume":0.2800000011920929},{"timestamp":1742355660000,"open":38034.468,"high":38046.999,"low":38031.417,"close":38041.468,"volume":0.3799999952316284},{"timestamp":1742355720000,"open":38044.417,"high":38046.999,"low":38041.315,"close":38041.999,"volume":0.18000000715255737},{"timestamp":1742355780000,"open":38039.315,"high":38041.519,"low":38036.417,"close":38041.468,"volume":0.07000000029802322},{"timestamp":1742355840000,"open":38036.468,"high":38041.519,"low":38036.468,"close":38036.519,"volume":0.05000000074505806},{"timestamp":1742355900000,"open":38034.417,"high":38036.366,"low":38021.315,"close":38021.315,"volume":0.10999999940395355},{"timestamp":1742355960000,"open":38024.468,"high":38029.999,"low":38024.468,"close":38026.999,"volume":0.20000000298023224},{"timestamp":1742356020000,"open":38024.366,"high":38026.366,"low":38016.417,"close":38016.417,"volume":0.20000000298023224},{"timestamp":1742356080000,"open":38014.366,"high":38014.366,"low":38004.366,"close":38004.468,"volume":0.10999999940395355},{"timestamp":1742356140000,"open":38006.366,"high":38011.999,"low":38004.468,"close":38006.366,"volume":0.20999999344348907},{"timestamp":1742356200000,"open":38004.468,"high":38011.519,"low":38004.468,"close":38006.999,"volume":0.10000000149011612},{"timestamp":1742356260000,"open":37999.366,"high":37999.366,"low":37981.468,"close":37989.366,"volume":0.4099999964237213},{"timestamp":1742356320000,"open":37986.999,"high":37991.519,"low":37984.315,"close":37986.999,"volume":0.12999999523162842},{"timestamp":1742356380000,"open":37991.366,"high":37996.999,"low":37986.315,"close":37991.417,"volume":0.2800000011920929},{"timestamp":1742356440000,"open":37994.999,"high":37994.999,"low":37986.366,"close":37991.417,"volume":0.17000000178813934},{"timestamp":1742356500000,"open":37994.999,"high":37996.315,"low":37981.999,"close":37991.999,"volume":0.20999999344348907},{"timestamp":1742356560000,"open":37989.366,"high":37989.366,"low":37974.468,"close":37976.468,"volume":0.14000000059604645},{"timestamp":1742356620000,"open":37979.366,"high":37989.999,"low":37979.366,"close":37989.519,"volume":0.17000000178813934},{"timestamp":1742356680000,"open":37991.417,"high":38006.999,"low":37991.366,"close":38004.468,"volume":0.25},{"timestamp":1742356740000,"open":38001.366,"high":38011.417,"low":38001.315,"close":38004.366,"volume":0.44999998807907104},{"timestamp":1742356800000,"open":38006.417,"high":38006.417,"low":37986.315,"close":37991.366,"volume":0.17000000178813934},{"timestamp":1742356860000,"open":37994.315,"high":37996.468,"low":37989.417,"close":37996.468,"volume":0.11999999731779099},{"timestamp":1742356920000,"open":37994.999,"high":37996.468,"low":37986.366,"close":37991.417,"volume":0.1599999964237213},{"timestamp":1742356980000,"open":37994.366,"high":37994.366,"low":37989.519,"close":37989.519,"volume":0.05000000074505806},{"timestamp":1742357040000,"open":37991.468,"high":37991.468,"low":37954.468,"close":37954.468,"volume":0.27000001072883606},{"timestamp":1742357100000,"open":37951.366,"high":37956.417,"low":37939.519,"close":37946.366,"volume":0.18000000715255737},{"timestamp":1742357160000,"open":37944.468,"high":37956.519,"low":37926.468,"close":37956.519,"volume":0.3100000023841858},{"timestamp":1742357220000,"open":37954.999,"high":37954.999,"low":37939.366,"close":37941.366,"volume":0.11999999731779099},{"timestamp":1742357280000,"open":37944.468,"high":37944.468,"low":37929.519,"close":37936.366,"volume":0.23999999463558197},{"timestamp":1742357340000,"open":37939.999,"high":37941.999,"low":37929.519,"close":37934.519,"volume":0.1599999964237213},{"timestamp":1742357400000,"open":37931.366,"high":37939.366,"low":37924.366,"close":37934.999,"volume":0.18000000715255737},{"timestamp":1742357460000,"open":37936.999,"high":37936.999,"low":37926.315,"close":37929.315,"volume":0.36000001430511475},{"timestamp":1742357520000,"open":37926.366,"high":37936.519,"low":37921.999,"close":37934.417,"volume":0.25999999046325684},{"timestamp":1742357580000,"open":37931.519,"high":37931.999,"low":37921.315,"close":37929.366,"volume":0.23000000417232513},{"timestamp":1742357640000,"open":37914.999,"high":37916.519,"low":37909.315,"close":37914.315,"volume":0.10000000149011612},{"timestamp":1742357700000,"open":37911.366,"high":37914.468,"low":37879.315,"close":37881.468,"volume":0.4300000071525574},{"timestamp":1742357760000,"open":37879.519,"high":37886.468,"low":37869.519,"close":37871.366,"volume":0.5899999737739563},{"timestamp":1742357820000,"open":37876.519,"high":37886.999,"low":37871.315,"close":37881.468,"volume":0.5600000023841858},{"timestamp":1742357880000,"open":37884.999,"high":37886.417,"low":37876.366,"close":37884.366,"volume":0.20999999344348907},{"timestamp":1742357940000,"open":37886.366,"high":37886.519,"low":37879.417,"close":37879.999,"volume":0.2800000011920929},{"timestamp":1742358000000,"open":37881.417,"high":37881.519,"low":37864.315,"close":37876.999,"volume":0.25999999046325684},{"timestamp":1742358060000,"open":37879.417,"high":37896.315,"low":37879.417,"close":37896.315,"volume":0.1599999964237213},{"timestamp":1742358120000,"open":37894.999,"high":37899.999,"low":37889.999,"close":37896.999,"volume":0.27000001072883606},{"timestamp":1742358180000,"open":37894.315,"high":37901.468,"low":37894.315,"close":37896.519,"volume":0.1599999964237213},{"timestamp":1742358240000,"open":37899.519,"high":37909.999,"low":37896.417,"close":37906.999,"volume":0.1899999976158142},{"timestamp":1742358300000,"open":37909.468,"high":37909.999,"low":37901.366,"close":37909.315,"volume":0.17000000178813934},{"timestamp":1742358360000,"open":37906.519,"high":37909.999,"low":37899.366,"close":37899.999,"volume":0.1599999964237213},{"timestamp":1742358420000,"open":37891.417,"high":37891.519,"low":37879.315,"close":37881.315,"volume":0.2800000011920929},{"timestamp":1742358480000,"open":37884.366,"high":37886.999,"low":37881.315,"close":37881.366,"volume":0.18000000715255737},{"timestamp":1742358540000,"open":37879.366,"high":37884.519,"low":37876.315,"close":37881.417,"volume":0.23999999463558197},{"timestamp":1742358600000,"open":37884.468,"high":37889.519,"low":37881.417,"close":37889.519,"volume":0.15000000596046448},{"timestamp":1742358660000,"open":37886.999,"high":37894.417,"low":37881.417,"close":37881.417,"volume":0.23000000417232513},{"timestamp":1742358720000,"open":37879.468,"high":37879.468,"low":37874.366,"close":37879.417,"volume":0.05000000074505806},{"timestamp":1742358780000,"open":37881.999,"high":37884.417,"low":37876.366,"close":37881.999,"volume":0.15000000596046448},{"timestamp":1742358840000,"open":37884.468,"high":37884.468,"low":37866.468,"close":37871.315,"volume":0.10000000149011612},{"timestamp":1742358900000,"open":37876.468,"high":37891.417,"low":37876.468,"close":37886.417,"volume":0.17000000178813934},{"timestamp":1742358960000,"open":37884.999,"high":37894.366,"low":37884.999,"close":37894.366,"volume":0.07000000029802322},{"timestamp":1742359020000,"open":37896.366,"high":37901.999,"low":37894.315,"close":37894.315,"volume":0.1599999964237213},{"timestamp":1742359080000,"open":37891.315,"high":37894.519,"low":37886.366,"close":37886.366,"volume":0.10999999940395355},{"timestamp":1742359140000,"open":37889.519,"high":37891.519,"low":37884.417,"close":37886.417,"volume":0.05000000074505806},{"timestamp":1742359200000,"open":37884.999,"high":37886.417,"low":37871.315,"close":37886.366,"volume":0.20000000298023224},{"timestamp":1742359260000,"open":37884.468,"high":37886.417,"low":37876.315,"close":37879.999,"volume":0.1899999976158142},{"timestamp":1742359320000,"open":37881.999,"high":37884.468,"low":37871.468,"close":37881.417,"volume":0.1899999976158142},{"timestamp":1742359380000,"open":37884.366,"high":37889.366,"low":37881.468,"close":37889.366,"volume":0.15000000596046448},{"timestamp":1742359440000,"open":37886.468,"high":37891.417,"low":37881.366,"close":37886.315,"volume":0.27000001072883606},{"timestamp":1742359500000,"open":37889.999,"high":37891.999,"low":37881.417,"close":37886.468,"volume":0.1899999976158142},{"timestamp":1742359560000,"open":37889.519,"high":37891.999,"low":37881.315,"close":37881.468,"volume":0.18000000715255737},{"timestamp":1742359620000,"open":37879.366,"high":37891.999,"low":37876.999,"close":37881.417,"volume":0.14000000059604645},{"timestamp":1742359680000,"open":37884.519,"high":37884.519,"low":37879.468,"close":37881.315,"volume":0.03999999910593033},{"timestamp":1742359740000,"open":37884.999,"high":37884.999,"low":37874.366,"close":37876.315,"volume":0.14000000059604645},{"timestamp":1742359800000,"open":37879.315,"high":37884.519,"low":37874.999,"close":37884.519,"volume":0.12999999523162842},{"timestamp":1742359860000,"open":37881.468,"high":37884.366,"low":37869.366,"close":37869.366,"volume":0.20999999344348907},{"timestamp":1742359920000,"open":37866.468,"high":37871.999,"low":37864.519,"close":37866.999,"volume":0.25},{"timestamp":1742359980000,"open":37869.315,"high":37884.519,"low":37866.315,"close":37879.315,"volume":0.20999999344348907},{"timestamp":1742360040000,"open":37881.417,"high":37889.999,"low":37876.366,"close":37881.999,"volume":0.3199999928474426},{"timestamp":1742360100000,"open":37879.417,"high":37879.999,"low":37866.366,"close":37876.999,"volume":0.2800000011920929},{"timestamp":1742360160000,"open":37879.519,"high":37881.468,"low":37866.315,"close":37866.315,"volume":0.2199999988079071},{"timestamp":1742360220000,"open":37869.417,"high":37876.519,"low":37854.315,"close":37876.519,"volume":0.2800000011920929},{"timestamp":1742360280000,"open":37871.999,"high":37881.417,"low":37871.366,"close":37879.999,"volume":0.25},{"timestamp":1742360340000,"open":37876.519,"high":37876.519,"low":37869.315,"close":37874.315,"volume":0.07000000029802322},{"timestamp":1742360400000,"open":37871.417,"high":37879.468,"low":37859.366,"close":37859.366,"volume":0.3100000023841858},{"timestamp":1742360460000,"open":37856.468,"high":37861.366,"low":37846.468,"close":37849.315,"volume":0.1599999964237213},{"timestamp":1742360520000,"open":37851.519,"high":37854.519,"low":37846.417,"close":37846.417,"volume":0.10999999940395355},{"timestamp":1742360580000,"open":37849.417,"high":37859.417,"low":37849.417,"close":37851.366,"volume":0.23000000417232513},{"timestamp":1742360640000,"open":37854.519,"high":37854.519,"low":37846.366,"close":37849.999,"volume":0.15000000596046448},{"timestamp":1742360700000,"open":37841.519,"high":37851.417,"low":37834.417,"close":37841.468,"volume":0.30000001192092896},{"timestamp":1742360760000,"open":37839.315,"high":37844.999,"low":37836.366,"close":37844.417,"volume":0.5099999904632568},{"timestamp":1742360820000,"open":37841.417,"high":37854.999,"low":37841.315,"close":37851.999,"volume":0.1899999976158142},{"timestamp":1742360880000,"open":37849.519,"high":37851.519,"low":37841.315,"close":37841.366,"volume":0.2199999988079071},{"timestamp":1742360940000,"open":37844.315,"high":37846.519,"low":37836.315,"close":37841.999,"volume":0.23999999463558197},{"timestamp":1742361000000,"open":37839.417,"high":37846.999,"low":37839.417,"close":37844.366,"volume":0.10999999940395355},{"timestamp":1742361060000,"open":37846.315,"high":37861.417,"low":37846.315,"close":37859.999,"volume":0.20000000298023224},{"timestamp":1742361120000,"open":37861.468,"high":37866.999,"low":37854.366,"close":37856.468,"volume":0.36000001430511475},{"timestamp":1742361180000,"open":37854.999,"high":37859.315,"low":37841.468,"close":37846.999,"volume":0.14000000059604645},{"timestamp":1742361240000,"open":37849.999,"high":37851.519,"low":37844.315,"close":37846.366,"volume":0.5199999809265137},{"timestamp":1742361300000,"open":37844.519,"high":37854.366,"low":37844.315,"close":37854.366,"volume":0.23999999463558197},{"timestamp":1742361360000,"open":37856.417,"high":37864.417,"low":37851.999,"close":37861.519,"volume":0.1899999976158142},{"timestamp":1742361420000,"open":37859.468,"high":37869.366,"low":37859.468,"close":37861.999,"volume":0.18000000715255737},{"timestamp":1742361480000,"open":37864.468,"high":37864.468,"low":37856.417,"close":37859.417,"volume":0.07000000029802322},{"timestamp":1742361540000,"open":37856.519,"high":37859.468,"low":37841.366,"close":37841.366,"volume":0.18000000715255737},{"timestamp":1742361600000,"open":37844.999,"high":37849.468,"low":37839.999,"close":37839.999,"volume":0.12999999523162842},{"timestamp":1742361660000,"open":37834.315,"high":37834.468,"low":37829.417,"close":37831.315,"volume":0.1599999964237213},{"timestamp":1742361720000,"open":37829.366,"high":37844.468,"low":37829.366,"close":37836.519,"volume":0.1899999976158142},{"timestamp":1742361780000,"open":37839.315,"high":37839.519,"low":37834.366,"close":37834.366,"volume":0.07000000029802322},{"timestamp":1742361840000,"open":37831.999,"high":37844.468,"low":37829.519,"close":37844.417,"volume":0.3199999928474426},{"timestamp":1742361900000,"open":37841.468,"high":37844.999,"low":37836.999,"close":37844.468,"volume":0.3100000023841858},{"timestamp":1742361960000,"open":37846.417,"high":37856.315,"low":37844.366,"close":37849.999,"volume":0.20999999344348907},{"timestamp":1742362020000,"open":37846.519,"high":37854.999,"low":37846.519,"close":37851.999,"volume":0.10999999940395355},{"timestamp":1742362080000,"open":37854.468,"high":37861.417,"low":37854.468,"close":37861.417,"volume":0.18000000715255737},{"timestamp":1742362140000,"open":37864.468,"high":37864.468,"low":37851.366,"close":37851.366,"volume":0.1599999964237213},{"timestamp":1742362200000,"open":37854.468,"high":37856.519,"low":37849.468,"close":37854.417,"volume":0.23000000417232513},{"timestamp":1742362260000,"open":37851.468,"high":37859.999,"low":37851.468,"close":37859.366,"volume":0.2199999988079071},{"timestamp":1742362320000,"open":37856.519,"high":37879.468,"low":37856.468,"close":37879.468,"volume":0.25},{"timestamp":1742362380000,"open":37874.519,"high":37874.999,"low":37869.315,"close":37871.366,"volume":0.23999999463558197},{"timestamp":1742362440000,"open":37874.999,"high":37874.999,"low":37869.366,"close":37869.468,"volume":0.12999999523162842},{"timestamp":1742362500000,"open":37871.417,"high":37874.999,"low":37856.468,"close":37864.999,"volume":0.25999999046325684},{"timestamp":1742362560000,"open":37861.999,"high":37861.999,"low":37851.366,"close":37851.999,"volume":0.10999999940395355},{"timestamp":1742362620000,"open":37849.468,"high":37856.519,"low":37849.468,"close":37854.519,"volume":0.1899999976158142},{"timestamp":1742362680000,"open":37851.315,"high":37851.519,"low":37846.417,"close":37849.468,"volume":0.14000000059604645},{"timestamp":1742362740000,"open":37851.315,"high":37854.468,"low":37849.366,"close":37851.999,"volume":0.10999999940395355},{"timestamp":1742362800000,"open":37854.315,"high":37856.999,"low":37836.315,"close":37841.366,"volume":0.44999998807907104},{"timestamp":1742362860000,"open":37846.468,"high":37846.468,"low":37836.519,"close":37841.417,"volume":0.20000000298023224},{"timestamp":1742362920000,"open":37844.366,"high":37846.519,"low":37839.366,"close":37844.417,"volume":0.12999999523162842},{"timestamp":1742362980000,"open":37841.999,"high":37844.519,"low":37839.366,"close":37841.366,"volume":0.11999999731779099},{"timestamp":1742363040000,"open":37844.999,"high":37864.468,"low":37839.417,"close":37854.519,"volume":0.30000001192092896},{"timestamp":1742363100000,"open":37856.315,"high":37861.468,"low":37846.417,"close":37849.315,"volume":0.3100000023841858},{"timestamp":1742363160000,"open":37846.519,"high":37849.468,"low":37839.366,"close":37844.417,"volume":0.10999999940395355},{"timestamp":1742363220000,"open":37841.366,"high":37841.999,"low":37816.315,"close":37816.315,"volume":0.23999999463558197},{"timestamp":1742363280000,"open":37819.999,"high":37826.366,"low":37816.315,"close":37821.366,"volume":0.28999999165534973},{"timestamp":1742363340000,"open":37824.468,"high":37831.999,"low":37814.366,"close":37819.519,"volume":0.27000001072883606},{"timestamp":1742363400000,"open":37816.366,"high":37821.999,"low":37816.366,"close":37821.468,"volume":0.28999999165534973},{"timestamp":1742363460000,"open":37824.315,"high":37829.315,"low":37821.519,"close":37824.315,"volume":0.11999999731779099},{"timestamp":1742363520000,"open":37826.999,"high":37829.999,"low":37821.519,"close":37829.468,"volume":0.18000000715255737},{"timestamp":1742363580000,"open":37826.468,"high":37829.366,"low":37816.999,"close":37821.417,"volume":0.20999999344348907},{"timestamp":1742363640000,"open":37824.999,"high":37824.999,"low":37816.468,"close":37816.468,"volume":0.30000001192092896},{"timestamp":1742363700000,"open":37814.315,"high":37826.519,"low":37814.315,"close":37826.417,"volume":0.1599999964237213},{"timestamp":1742363760000,"open":37824.366,"high":37836.519,"low":37821.315,"close":37836.519,"volume":0.47999998927116394},{"timestamp":1742363820000,"open":37834.366,"high":37844.519,"low":37831.999,"close":37839.417,"volume":0.3400000035762787},{"timestamp":1742363880000,"open":37841.366,"high":37844.999,"low":37834.315,"close":37841.999,"volume":0.1599999964237213},{"timestamp":1742363940000,"open":37844.468,"high":37849.519,"low":37839.417,"close":37846.999,"volume":0.2800000011920929},{"timestamp":1742364000000,"open":37849.468,"high":37856.417,"low":37846.315,"close":37851.417,"volume":0.27000001072883606},{"timestamp":1742364060000,"open":37849.315,"high":37851.366,"low":37834.468,"close":37836.366,"volume":0.20000000298023224},{"timestamp":1742364120000,"open":37839.519,"high":37841.417,"low":37834.315,"close":37841.417,"volume":0.12999999523162842},{"timestamp":1742364180000,"open":37839.999,"high":37849.999,"low":37836.315,"close":37841.315,"volume":0.20000000298023224},{"timestamp":1742364240000,"open":37839.519,"high":37849.999,"low":37839.519,"close":37849.999,"volume":0.09000000357627869},{"timestamp":1742364300000,"open":37846.417,"high":37849.999,"low":37836.417,"close":37844.468,"volume":0.2800000011920929},{"timestamp":1742364360000,"open":37841.366,"high":37841.519,"low":37826.315,"close":37826.999,"volume":0.2199999988079071},{"timestamp":1742364420000,"open":37829.315,"high":37834.999,"low":37826.315,"close":37834.315,"volume":0.2199999988079071},{"timestamp":1742364480000,"open":37831.468,"high":37854.366,"low":37826.366,"close":37851.417,"volume":0.49000000953674316},{"timestamp":1742364540000,"open":37854.468,"high":37856.519,"low":37846.417,"close":37849.315,"volume":0.3400000035762787},{"timestamp":1742364600000,"open":37846.999,"high":37854.366,"low":37846.999,"close":37851.999,"volume":0.10999999940395355},{"timestamp":1742364660000,"open":37854.417,"high":37854.519,"low":37839.519,"close":37839.519,"volume":0.23000000417232513},{"timestamp":1742364720000,"open":37836.519,"high":37841.315,"low":37831.366,"close":37836.417,"volume":0.2199999988079071},{"timestamp":1742364780000,"open":37839.417,"high":37846.519,"low":37836.315,"close":37836.417,"volume":0.36000001430511475},{"timestamp":1742364840000,"open":37839.315,"high":37841.999,"low":37834.417,"close":37836.999,"volume":0.1599999964237213},{"timestamp":1742364900000,"open":37834.468,"high":37836.519,"low":37829.366,"close":37831.366,"volume":0.2800000011920929},{"timestamp":1742364960000,"open":37829.417,"high":37831.519,"low":37824.468,"close":37826.999,"volume":0.18000000715255737},{"timestamp":1742365020000,"open":37829.315,"high":37831.417,"low":37826.366,"close":37829.519,"volume":0.1899999976158142},{"timestamp":1742365080000,"open":37826.519,"high":37831.417,"low":37821.468,"close":37821.468,"volume":0.3700000047683716},{"timestamp":1742365140000,"open":37819.366,"high":37824.468,"low":37816.366,"close":37819.519,"volume":0.1899999976158142},{"timestamp":1742365200000,"open":37821.468,"high":37821.468,"low":37809.519,"close":37811.417,"volume":0.3199999928474426},{"timestamp":1742365260000,"open":37816.315,"high":37819.999,"low":37814.366,"close":37819.366,"volume":0.18000000715255737},{"timestamp":1742365320000,"open":37821.468,"high":37824.417,"low":37811.366,"close":37814.519,"volume":0.2800000011920929},{"timestamp":1742365380000,"open":37811.315,"high":37816.999,"low":37804.417,"close":37806.366,"volume":0.18000000715255737},{"timestamp":1742365440000,"open":37809.999,"high":37814.999,"low":37804.315,"close":37809.366,"volume":0.2199999988079071},{"timestamp":1742365500000,"open":37811.366,"high":37821.315,"low":37804.366,"close":37804.417,"volume":0.46000000834465027},{"timestamp":1742365560000,"open":37801.519,"high":37801.519,"low":37789.519,"close":37789.519,"volume":0.14000000059604645},{"timestamp":1742365620000,"open":37791.366,"high":37799.366,"low":37784.417,"close":37786.519,"volume":0.49000000953674316},{"timestamp":1742365680000,"open":37789.417,"high":37789.999,"low":37779.315,"close":37781.468,"volume":0.3499999940395355},{"timestamp":1742365740000,"open":37779.519,"high":37794.315,"low":37756.999,"close":37789.315,"volume":0.8399999737739563},{"timestamp":1742365800000,"open":37771.417,"high":37776.999,"low":37729.519,"close":37731.999,"volume":0.9300000071525574},{"timestamp":1742365860000,"open":37734.999,"high":37749.417,"low":37734.315,"close":37736.417,"volume":0.3199999928474426},{"timestamp":1742365920000,"open":37734.519,"high":37736.999,"low":37719.468,"close":37736.999,"volume":0.49000000953674316},{"timestamp":1742365980000,"open":37734.999,"high":37751.366,"low":37726.519,"close":37744.999,"volume":0.6600000262260437},{"timestamp":1742366040000,"open":37741.999,"high":37756.417,"low":37739.315,"close":37756.417,"volume":0.4099999964237213},{"timestamp":1742366100000,"open":37754.468,"high":37761.417,"low":37749.468,"close":37754.366,"volume":0.2800000011920929},{"timestamp":1742366160000,"open":37756.999,"high":37759.999,"low":37751.315,"close":37756.417,"volume":0.3100000023841858},{"timestamp":1742366220000,"open":37754.315,"high":37756.999,"low":37746.366,"close":37746.468,"volume":0.25},{"timestamp":1742366280000,"open":37739.417,"high":37751.468,"low":37736.417,"close":37746.468,"volume":0.4399999976158142},{"timestamp":1742366340000,"open":37749.366,"high":37759.999,"low":37746.519,"close":37751.999,"volume":0.23999999463558197},{"timestamp":1742366400000,"open":37754.315,"high":37779.417,"low":37751.468,"close":37766.366,"volume":0.5799999833106995},{"timestamp":1742366460000,"open":37769.468,"high":37776.999,"low":37754.315,"close":37754.315,"volume":0.23999999463558197},{"timestamp":1742366520000,"open":37751.519,"high":37764.468,"low":37744.519,"close":37761.417,"volume":0.2199999988079071},{"timestamp":1742366580000,"open":37759.417,"high":37766.366,"low":37749.519,"close":37756.519,"volume":0.2800000011920929},{"timestamp":1742366640000,"open":37754.468,"high":37756.366,"low":37744.366,"close":37746.468,"volume":0.23000000417232513},{"timestamp":1742366700000,"open":37744.315,"high":37756.999,"low":37741.519,"close":37754.519,"volume":0.20999999344348907},{"timestamp":1742366760000,"open":37759.366,"high":37771.417,"low":37759.315,"close":37764.468,"volume":0.17000000178813934},{"timestamp":1742366820000,"open":37766.468,"high":37774.366,"low":37759.999,"close":37764.366,"volume":0.11999999731779099},{"timestamp":1742366880000,"open":37761.999,"high":37761.999,"low":37734.468,"close":37746.468,"volume":0.4300000071525574},{"timestamp":1742366940000,"open":37744.417,"high":37746.366,"low":37711.417,"close":37716.468,"volume":0.7699999809265137},{"timestamp":1742367000000,"open":37719.366,"high":37731.519,"low":37719.366,"close":37731.519,"volume":0.10000000149011612},{"timestamp":1742367060000,"open":37734.468,"high":37739.999,"low":37734.366,"close":37734.417,"volume":0.09000000357627869},{"timestamp":1742367120000,"open":37736.417,"high":37749.519,"low":37734.315,"close":37741.999,"volume":0.2800000011920929},{"timestamp":1742367180000,"open":37739.315,"high":37741.417,"low":37731.315,"close":37741.417,"volume":0.15000000596046448},{"timestamp":1742367240000,"open":37739.315,"high":37744.519,"low":37736.366,"close":37739.366,"volume":0.15000000596046448},{"timestamp":1742367300000,"open":37741.315,"high":37749.315,"low":37741.315,"close":37744.999,"volume":0.10000000149011612},{"timestamp":1742367360000,"open":37746.468,"high":37751.366,"low":37744.468,"close":37746.366,"volume":0.10999999940395355},{"timestamp":1742367420000,"open":37744.519,"high":37744.999,"low":37739.315,"close":37741.519,"volume":0.1599999964237213},{"timestamp":1742367480000,"open":37744.468,"high":37744.468,"low":37739.315,"close":37744.417,"volume":0.07000000029802322},{"timestamp":1742367540000,"open":37741.999,"high":37754.999,"low":37739.315,"close":37751.315,"volume":0.1899999976158142},{"timestamp":1742367600000,"open":37754.519,"high":37754.519,"low":37729.468,"close":37734.468,"volume":0.3700000047683716},{"timestamp":1742367660000,"open":37731.366,"high":37731.366,"low":37704.315,"close":37706.366,"volume":0.38999998569488525},{"timestamp":1742367720000,"open":37704.468,"high":37716.999,"low":37684.417,"close":37714.519,"volume":0.4300000071525574},{"timestamp":1742367780000,"open":37716.999,"high":37726.519,"low":37714.519,"close":37726.315,"volume":0.18000000715255737},{"timestamp":1742367840000,"open":37724.417,"high":37739.519,"low":37724.417,"close":37734.999,"volume":0.20000000298023224},{"timestamp":1742367900000,"open":37731.999,"high":37736.366,"low":37721.366,"close":37726.417,"volume":0.2199999988079071},{"timestamp":1742367960000,"open":37724.468,"high":37729.468,"low":37714.468,"close":37716.468,"volume":0.20000000298023224},{"timestamp":1742368020000,"open":37721.417,"high":37721.417,"low":37711.315,"close":37719.468,"volume":0.33000001311302185},{"timestamp":1742368080000,"open":37716.366,"high":37724.519,"low":37714.999,"close":37719.519,"volume":0.2199999988079071},{"timestamp":1742368140000,"open":37714.999,"high":37719.468,"low":37706.999,"close":37709.999,"volume":0.30000001192092896},{"timestamp":1742368200000,"open":37706.417,"high":37709.999,"low":37704.417,"close":37706.315,"volume":0.1599999964237213},{"timestamp":1742368260000,"open":37709.315,"high":37724.366,"low":37709.315,"close":37721.417,"volume":0.1599999964237213},{"timestamp":1742368320000,"open":37724.468,"high":37726.999,"low":37716.366,"close":37724.417,"volume":0.25999999046325684},{"timestamp":1742368380000,"open":37721.999,"high":37724.519,"low":37699.468,"close":37701.417,"volume":0.30000001192092896},{"timestamp":1742368440000,"open":37704.417,"high":37704.468,"low":37694.417,"close":37696.366,"volume":0.23000000417232513},{"timestamp":1742368500000,"open":37699.468,"high":37714.468,"low":37696.468,"close":37701.519,"volume":0.20999999344348907},{"timestamp":1742368560000,"open":37704.519,"high":37716.999,"low":37701.315,"close":37714.366,"volume":0.23000000417232513},{"timestamp":1742368620000,"open":37716.999,"high":37721.366,"low":37699.366,"close":37699.366,"volume":0.20000000298023224},{"timestamp":1742368680000,"open":37694.519,"high":37711.417,"low":37694.519,"close":37704.468,"volume":0.1899999976158142},{"timestamp":1742368740000,"open":37699.468,"high":37719.468,"low":37699.468,"close":37719.468,"volume":0.15000000596046448},{"timestamp":1742368800000,"open":37721.468,"high":37731.366,"low":37719.468,"close":37724.519,"volume":0.25999999046325684},{"timestamp":1742368860000,"open":37721.468,"high":37726.999,"low":37714.999,"close":37721.417,"volume":0.2199999988079071},{"timestamp":1742368920000,"open":37719.519,"high":37721.417,"low":37709.315,"close":37714.519,"volume":0.25999999046325684},{"timestamp":1742368980000,"open":37711.315,"high":37716.999,"low":37704.366,"close":37716.519,"volume":0.11999999731779099},{"timestamp":1742369040000,"open":37714.315,"high":37721.468,"low":37714.315,"close":37714.366,"volume":0.3100000023841858},{"timestamp":1742369100000,"open":37716.999,"high":37724.999,"low":37709.315,"close":37709.315,"volume":0.23999999463558197},{"timestamp":1742369160000,"open":37711.999,"high":37714.999,"low":37701.519,"close":37704.417,"volume":0.23999999463558197},{"timestamp":1742369220000,"open":37701.417,"high":37704.468,"low":37684.366,"close":37684.366,"volume":0.14000000059604645},{"timestamp":1742369280000,"open":37681.999,"high":37694.468,"low":37681.999,"close":37694.315,"volume":0.14000000059604645},{"timestamp":1742369340000,"open":37691.999,"high":37691.999,"low":37669.315,"close":37684.315,"volume":0.27000001072883606},{"timestamp":1742369400000,"open":37681.366,"high":37696.468,"low":37666.366,"close":37684.468,"volume":0.6100000143051147},{"timestamp":1742369460000,"open":37681.999,"high":37684.999,"low":37669.468,"close":37669.468,"volume":0.1599999964237213},{"timestamp":1742369520000,"open":37671.417,"high":37684.519,"low":37671.417,"close":37681.315,"volume":0.2199999988079071},{"timestamp":1742369580000,"open":37684.999,"high":37684.999,"low":37664.315,"close":37684.468,"volume":0.30000001192092896},{"timestamp":1742369640000,"open":37681.468,"high":37681.999,"low":37669.999,"close":37674.519,"volume":0.20000000298023224},{"timestamp":1742369700000,"open":37671.417,"high":37671.417,"low":37659.519,"close":37659.519,"volume":0.3400000035762787},{"timestamp":1742369760000,"open":37656.999,"high":37659.468,"low":37639.468,"close":37644.999,"volume":0.36000001430511475},{"timestamp":1742369820000,"open":37646.315,"high":37646.999,"low":37609.366,"close":37609.999,"volume":0.6899999976158142},{"timestamp":1742369880000,"open":37611.468,"high":37624.999,"low":37606.315,"close":37619.417,"volume":0.4000000059604645},{"timestamp":1742369940000,"open":37621.468,"high":37624.315,"low":37594.468,"close":37601.417,"volume":0.44999998807907104},{"timestamp":1742370000000,"open":37604.366,"high":37609.366,"low":37584.315,"close":37584.999,"volume":0.4000000059604645},{"timestamp":1742370060000,"open":37574.519,"high":37579.315,"low":37559.315,"close":37561.519,"volume":0.3199999928474426},{"timestamp":1742370120000,"open":37559.366,"high":37576.999,"low":37556.999,"close":37569.468,"volume":0.3799999952316284},{"timestamp":1742370180000,"open":37571.417,"high":37571.417,"low":37546.315,"close":37559.468,"volume":0.3799999952316284},{"timestamp":1742370240000,"open":37561.417,"high":37589.519,"low":37554.366,"close":37584.366,"volume":0.4300000071525574},{"timestamp":1742370300000,"open":37579.417,"high":37591.417,"low":37566.315,"close":37589.366,"volume":0.27000001072883606},{"timestamp":1742370360000,"open":37591.999,"high":37614.366,"low":37591.999,"close":37609.519,"volume":0.4099999964237213},{"timestamp":1742370420000,"open":37614.519,"high":37614.519,"low":37599.417,"close":37604.468,"volume":0.4399999976158142},{"timestamp":1742370480000,"open":37601.366,"high":37619.519,"low":37596.999,"close":37619.417,"volume":0.6200000047683716},{"timestamp":1742370540000,"open":37624.468,"high":37636.999,"low":37616.417,"close":37636.999,"volume":0.4000000059604645},{"timestamp":1742370600000,"open":37634.366,"high":37651.315,"low":37634.315,"close":37644.519,"volume":0.41999998688697815},{"timestamp":1742370660000,"open":37646.315,"high":37651.315,"low":37629.417,"close":37631.468,"volume":0.3400000035762787},{"timestamp":1742370720000,"open":37629.468,"high":37639.366,"low":37619.999,"close":37626.366,"volume":0.3799999952316284},{"timestamp":1742370780000,"open":37624.519,"high":37626.999,"low":37614.417,"close":37621.999,"volume":0.23000000417232513},{"timestamp":1742370840000,"open":37619.315,"high":37634.999,"low":37619.315,"close":37634.999,"volume":0.3799999952316284},{"timestamp":1742370900000,"open":37631.417,"high":37634.999,"low":37624.417,"close":37629.417,"volume":0.3400000035762787},{"timestamp":1742370960000,"open":37626.468,"high":37639.999,"low":37626.468,"close":37636.999,"volume":0.46000000834465027},{"timestamp":1742371020000,"open":37634.417,"high":37634.999,"low":37624.315,"close":37631.366,"volume":0.5299999713897705},{"timestamp":1742371080000,"open":37629.315,"high":37634.519,"low":37609.417,"close":37634.315,"volume":0.5199999809265137},{"timestamp":1742371140000,"open":37636.315,"high":37649.366,"low":37634.315,"close":37649.366,"volume":0.28999999165534973},{"timestamp":1742371200000,"open":37651.366,"high":37704.519,"low":37639.366,"close":37696.315,"volume":1.4199999570846558},{"timestamp":1742371260000,"open":37694.417,"high":37701.366,"low":37684.999,"close":37694.468,"volume":0.8100000023841858},{"timestamp":1742371320000,"open":37691.519,"high":37714.315,"low":37691.468,"close":37709.315,"volume":0.7799999713897705},{"timestamp":1742371380000,"open":37706.999,"high":37714.519,"low":37699.315,"close":37706.999,"volume":0.699999988079071},{"timestamp":1742371440000,"open":37704.519,"high":37709.468,"low":37694.366,"close":37696.417,"volume":0.6700000166893005},{"timestamp":1742371500000,"open":37694.999,"high":37721.417,"low":37689.417,"close":37721.417,"volume":0.6399999856948853},{"timestamp":1742371560000,"open":37724.999,"high":37724.999,"low":37701.366,"close":37719.315,"volume":0.7799999713897705},{"timestamp":1742371620000,"open":37716.417,"high":37731.999,"low":37714.315,"close":37729.468,"volume":0.5400000214576721},{"timestamp":1742371680000,"open":37726.417,"high":37734.519,"low":37721.999,"close":37724.519,"volume":0.6000000238418579},{"timestamp":1742371740000,"open":37726.519,"high":37734.999,"low":37714.315,"close":37724.519,"volume":0.5799999833106995},{"timestamp":1742371800000,"open":37721.519,"high":37724.519,"low":37704.417,"close":37704.999,"volume":0.5799999833106995},{"timestamp":1742371860000,"open":37706.366,"high":37714.468,"low":37699.366,"close":37711.366,"volume":0.6600000262260437},{"timestamp":1742371920000,"open":37709.468,"high":37719.417,"low":37704.366,"close":37711.315,"volume":0.5699999928474426},{"timestamp":1742371980000,"open":37709.417,"high":37721.999,"low":37709.417,"close":37721.519,"volume":0.44999998807907104},{"timestamp":1742372040000,"open":37724.999,"high":37734.999,"low":37721.315,"close":37731.366,"volume":0.6600000262260437},{"timestamp":1742372100000,"open":37729.519,"high":37734.519,"low":37714.315,"close":37719.468,"volume":0.5400000214576721},{"timestamp":1742372160000,"open":37721.417,"high":37726.315,"low":37709.366,"close":37726.315,"volume":0.6499999761581421},{"timestamp":1742372220000,"open":37729.417,"high":37736.366,"low":37721.417,"close":37729.519,"volume":0.38999998569488525},{"timestamp":1742372280000,"open":37734.999,"high":37736.366,"low":37714.417,"close":37721.366,"volume":0.3700000047683716},{"timestamp":1742372340000,"open":37724.366,"high":37726.468,"low":37714.417,"close":37724.417,"volume":0.36000001430511475},{"timestamp":1742372400000,"open":37721.417,"high":37734.999,"low":37719.315,"close":37729.417,"volume":0.4399999976158142},{"timestamp":1742372460000,"open":37726.417,"high":37731.999,"low":37724.315,"close":37726.519,"volume":0.4699999988079071},{"timestamp":1742372520000,"open":37729.366,"high":37729.519,"low":37719.417,"close":37721.999,"volume":0.5299999713897705},{"timestamp":1742372580000,"open":37724.366,"high":37734.999,"low":37724.366,"close":37731.417,"volume":0.5199999809265137},{"timestamp":1742372640000,"open":37729.315,"high":37731.519,"low":37721.366,"close":37726.519,"volume":0.6200000047683716},{"timestamp":1742372700000,"open":37729.417,"high":37731.519,"low":37719.315,"close":37719.999,"volume":0.3499999940395355},{"timestamp":1742372760000,"open":37721.315,"high":37729.468,"low":37719.468,"close":37724.999,"volume":0.4399999976158142},{"timestamp":1742372820000,"open":37721.366,"high":37721.999,"low":37714.417,"close":37714.417,"volume":0.20000000298023224},{"timestamp":1742372880000,"open":37711.315,"high":37736.999,"low":37709.417,"close":37736.999,"volume":0.4000000059604645},{"timestamp":1742372940000,"open":37739.519,"high":37754.999,"low":37736.315,"close":37754.999,"volume":0.41999998688697815},{"timestamp":1742373000000,"open":37751.417,"high":37769.468,"low":37746.417,"close":37764.468,"volume":0.4000000059604645},{"timestamp":1742373060000,"open":37759.366,"high":37769.999,"low":37759.366,"close":37764.417,"volume":0.44999998807907104},{"timestamp":1742373120000,"open":37766.519,"high":37776.315,"low":37766.315,"close":37774.519,"volume":0.3400000035762787},{"timestamp":1742373180000,"open":37776.417,"high":37779.468,"low":37771.417,"close":37779.315,"volume":0.3799999952316284},{"timestamp":1742373240000,"open":37781.417,"high":37789.519,"low":37781.315,"close":37784.999,"volume":0.25},{"timestamp":1742373300000,"open":37789.468,"high":37789.519,"low":37784.315,"close":37784.519,"volume":0.27000001072883606},{"timestamp":1742373360000,"open":37786.468,"high":37789.999,"low":37779.519,"close":37779.519,"volume":0.3400000035762787},{"timestamp":1742373420000,"open":37784.999,"high":37784.999,"low":37779.315,"close":37779.468,"volume":0.4300000071525574},{"timestamp":1742373480000,"open":37781.315,"high":37781.417,"low":37769.366,"close":37774.519,"volume":0.33000001311302185},{"timestamp":1742373540000,"open":37771.417,"high":37776.468,"low":37764.417,"close":37766.417,"volume":0.44999998807907104},{"timestamp":1742373600000,"open":37769.366,"high":37769.417,"low":37761.315,"close":37764.315,"volume":0.27000001072883606},{"timestamp":1742373660000,"open":37766.468,"high":37771.999,"low":37764.315,"close":37764.468,"volume":0.5199999809265137},{"timestamp":1742373720000,"open":37766.519,"high":37766.999,"low":37754.315,"close":37754.468,"volume":0.3400000035762787},{"timestamp":1742373780000,"open":37756.417,"high":37759.366,"low":37754.315,"close":37756.366,"volume":0.10999999940395355},{"timestamp":1742373840000,"open":37759.366,"high":37759.999,"low":37754.366,"close":37759.366,"volume":0.1899999976158142},{"timestamp":1742373900000,"open":37756.366,"high":37759.999,"low":37744.315,"close":37751.315,"volume":0.33000001311302185},{"timestamp":1742373960000,"open":37749.999,"high":37774.999,"low":37749.999,"close":37771.468,"volume":0.3100000023841858},{"timestamp":1742374020000,"open":37769.468,"high":37779.468,"low":37769.468,"close":37776.519,"volume":0.10999999940395355},{"timestamp":1742374080000,"open":37779.417,"high":37784.519,"low":37774.315,"close":37779.468,"volume":0.20000000298023224},{"timestamp":1742374140000,"open":37781.468,"high":37789.366,"low":37779.366,"close":37786.366,"volume":0.33000001311302185},{"timestamp":1742374200000,"open":37789.315,"high":37789.999,"low":37781.366,"close":37781.366,"volume":0.4699999988079071},{"timestamp":1742374260000,"open":37779.417,"high":37784.366,"low":37771.315,"close":37771.315,"volume":0.27000001072883606},{"timestamp":1742374320000,"open":37769.366,"high":37776.519,"low":37766.315,"close":37774.417,"volume":0.23999999463558197},{"timestamp":1742374380000,"open":37776.366,"high":37786.315,"low":37774.366,"close":37779.999,"volume":0.3499999940395355},{"timestamp":1742374440000,"open":37781.999,"high":37794.999,"low":37781.315,"close":37794.468,"volume":0.3400000035762787},{"timestamp":1742374500000,"open":37791.366,"high":37796.999,"low":37789.315,"close":37789.315,"volume":0.3199999928474426},{"timestamp":1742374560000,"open":37786.999,"high":37791.519,"low":37784.468,"close":37786.315,"volume":0.20999999344348907},{"timestamp":1742374620000,"open":37784.315,"high":37789.999,"low":37784.315,"close":37784.999,"volume":0.30000001192092896},{"timestamp":1742374680000,"open":37781.519,"high":37791.999,"low":37779.315,"close":37784.315,"volume":0.5400000214576721},{"timestamp":1742374740000,"open":37786.417,"high":37786.999,"low":37774.417,"close":37774.417,"volume":0.36000001430511475},{"timestamp":1742374800000,"open":37771.519,"high":37776.999,"low":37764.315,"close":37774.519,"volume":0.5},{"timestamp":1742374860000,"open":37776.315,"high":37784.999,"low":37774.315,"close":37774.366,"volume":0.4099999964237213},{"timestamp":1742374920000,"open":37771.417,"high":37771.417,"low":37761.468,"close":37764.999,"volume":0.3199999928474426},{"timestamp":1742374980000,"open":37766.366,"high":37779.999,"low":37764.519,"close":37769.999,"volume":0.25999999046325684},{"timestamp":1742375040000,"open":37766.468,"high":37779.417,"low":37766.468,"close":37769.315,"volume":0.4000000059604645},{"timestamp":1742375100000,"open":37766.417,"high":37769.999,"low":37759.999,"close":37766.417,"volume":0.4300000071525574},{"timestamp":1742375160000,"open":37769.315,"high":37774.417,"low":37764.417,"close":37769.999,"volume":0.23999999463558197},{"timestamp":1742375220000,"open":37771.468,"high":37789.999,"low":37766.417,"close":37784.468,"volume":0.3199999928474426},{"timestamp":1742375280000,"open":37786.519,"high":37789.999,"low":37784.417,"close":37786.315,"volume":0.23000000417232513},{"timestamp":1742375340000,"open":37789.417,"high":37796.999,"low":37784.315,"close":37794.366,"volume":0.25},{"timestamp":1742375400000,"open":37791.999,"high":37794.999,"low":37786.315,"close":37786.315,"volume":0.25},{"timestamp":1742375460000,"open":37789.999,"high":37794.999,"low":37779.315,"close":37781.315,"volume":0.36000001430511475},{"timestamp":1742375520000,"open":37779.366,"high":37779.366,"low":37754.366,"close":37756.366,"volume":0.41999998688697815},{"timestamp":1742375580000,"open":37759.315,"high":37761.366,"low":37746.315,"close":37746.315,"volume":0.550000011920929},{"timestamp":1742375640000,"open":37749.315,"high":37751.468,"low":37744.366,"close":37744.417,"volume":0.3799999952316284},{"timestamp":1742375700000,"open":37741.366,"high":37749.999,"low":37741.315,"close":37749.417,"volume":0.3199999928474426},{"timestamp":1742375760000,"open":37746.999,"high":37756.999,"low":37744.468,"close":37749.519,"volume":0.25},{"timestamp":1742375820000,"open":37746.999,"high":37759.315,"low":37746.417,"close":37756.519,"volume":0.3100000023841858},{"timestamp":1742375880000,"open":37759.417,"high":37761.519,"low":37744.417,"close":37751.366,"volume":0.6299999952316284},{"timestamp":1742375940000,"open":37754.519,"high":37759.468,"low":37749.519,"close":37754.999,"volume":0.49000000953674316},{"timestamp":1742376000000,"open":37756.999,"high":37766.417,"low":37756.315,"close":37764.999,"volume":0.2800000011920929},{"timestamp":1742376060000,"open":37761.999,"high":37766.468,"low":37754.315,"close":37764.366,"volume":0.1599999964237213},{"timestamp":1742376120000,"open":37766.468,"high":37769.999,"low":37759.315,"close":37759.468,"volume":0.3199999928474426},{"timestamp":1742376180000,"open":37756.417,"high":37769.519,"low":37754.468,"close":37766.417,"volume":0.38999998569488525},{"timestamp":1742376240000,"open":37769.999,"high":37784.999,"low":37766.417,"close":37779.417,"volume":0.28999999165534973},{"timestamp":1742376300000,"open":37781.468,"high":37794.468,"low":37779.366,"close":37791.417,"volume":0.41999998688697815},{"timestamp":1742376360000,"open":37794.417,"high":37794.999,"low":37789.366,"close":37789.519,"volume":0.25},{"timestamp":1742376420000,"open":37786.366,"high":37789.999,"low":37784.417,"close":37786.468,"volume":0.15000000596046448},{"timestamp":1742376480000,"open":37789.315,"high":37789.999,"low":37781.417,"close":37789.315,"volume":0.2800000011920929},{"timestamp":1742376540000,"open":37791.315,"high":37794.999,"low":37789.315,"close":37791.315,"volume":0.15000000596046448},{"timestamp":1742376600000,"open":37789.468,"high":37794.999,"low":37784.519,"close":37784.519,"volume":0.3700000047683716},{"timestamp":1742376660000,"open":37781.315,"high":37804.366,"low":37781.315,"close":37804.366,"volume":0.27000001072883606},{"timestamp":1742376720000,"open":37806.315,"high":37819.519,"low":37806.315,"close":37814.519,"volume":0.2800000011920929},{"timestamp":1742376780000,"open":37816.315,"high":37816.999,"low":37811.315,"close":37811.417,"volume":0.3100000023841858},{"timestamp":1742376840000,"open":37809.999,"high":37811.468,"low":37799.417,"close":37799.999,"volume":0.3700000047683716},{"timestamp":1742376900000,"open":37801.468,"high":37806.366,"low":37801.468,"close":37804.417,"volume":0.03999999910593033},{"timestamp":1742376960000,"open":37806.366,"high":37806.417,"low":37794.519,"close":37804.468,"volume":0.1899999976158142},{"timestamp":1742377020000,"open":37806.519,"high":37811.519,"low":37806.519,"close":37809.417,"volume":0.11999999731779099},{"timestamp":1742377080000,"open":37811.315,"high":37814.999,"low":37809.366,"close":37809.519,"volume":0.20000000298023224},{"timestamp":1742377140000,"open":37811.468,"high":37811.468,"low":37804.366,"close":37809.417,"volume":0.23999999463558197},{"timestamp":1742377200000,"open":37806.417,"high":37809.999,"low":37804.315,"close":37804.366,"volume":0.1599999964237213},{"timestamp":1742377260000,"open":37806.417,"high":37809.468,"low":37794.315,"close":37799.999,"volume":0.3400000035762787},{"timestamp":1742377320000,"open":37796.999,"high":37806.519,"low":37796.468,"close":37804.366,"volume":0.17000000178813934},{"timestamp":1742377380000,"open":37801.417,"high":37814.468,"low":37801.417,"close":37809.999,"volume":0.18000000715255737},{"timestamp":1742377440000,"open":37806.519,"high":37811.519,"low":37799.417,"close":37806.366,"volume":0.25},{"timestamp":1742377500000,"open":37804.366,"high":37809.519,"low":37799.999,"close":37801.468,"volume":0.41999998688697815},{"timestamp":1742377560000,"open":37804.468,"high":37809.468,"low":37801.315,"close":37804.315,"volume":0.23000000417232513},{"timestamp":1742377620000,"open":37806.999,"high":37809.999,"low":37799.366,"close":37799.366,"volume":0.3400000035762787},{"timestamp":1742377680000,"open":37796.519,"high":37804.366,"low":37794.366,"close":37799.417,"volume":0.3199999928474426},{"timestamp":1742377740000,"open":37801.999,"high":37809.519,"low":37799.315,"close":37806.366,"volume":0.3100000023841858},{"timestamp":1742377800000,"open":37809.519,"high":37809.999,"low":37804.315,"close":37806.999,"volume":0.23999999463558197},{"timestamp":1742377860000,"open":37809.468,"high":37814.315,"low":37804.315,"close":37814.315,"volume":0.23999999463558197},{"timestamp":1742377920000,"open":37811.999,"high":37819.999,"low":37811.417,"close":37816.468,"volume":0.1899999976158142},{"timestamp":1742377980000,"open":37819.519,"high":37819.999,"low":37806.999,"close":37811.468,"volume":0.6000000238418579},{"timestamp":1742378040000,"open":37809.999,"high":37816.468,"low":37809.417,"close":37814.366,"volume":0.23000000417232513},{"timestamp":1742378100000,"open":37811.468,"high":37814.999,"low":37809.366,"close":37811.315,"volume":0.15000000596046448},{"timestamp":1742378160000,"open":37809.366,"high":37814.468,"low":37809.315,"close":37811.315,"volume":0.2199999988079071},{"timestamp":1742378220000,"open":37814.366,"high":37819.999,"low":37811.468,"close":37819.417,"volume":0.2199999988079071},{"timestamp":1742378280000,"open":37821.468,"high":37824.366,"low":37811.468,"close":37814.468,"volume":0.25999999046325684},{"timestamp":1742378340000,"open":37811.519,"high":37819.999,"low":37809.366,"close":37811.999,"volume":0.3499999940395355},{"timestamp":1742378400000,"open":37809.468,"high":37824.468,"low":37809.468,"close":37819.366,"volume":0.20999999344348907},{"timestamp":1742378460000,"open":37821.468,"high":37824.999,"low":37819.366,"close":37821.417,"volume":0.15000000596046448},{"timestamp":1742378520000,"open":37824.468,"high":37834.315,"low":37821.315,"close":37834.315,"volume":0.33000001311302185},{"timestamp":1742378580000,"open":37831.417,"high":37834.999,"low":37831.315,"close":37831.315,"volume":0.1899999976158142},{"timestamp":1742378640000,"open":37834.315,"high":37836.999,"low":37824.366,"close":37829.417,"volume":0.3100000023841858},{"timestamp":1742378700000,"open":37826.366,"high":37834.315,"low":37824.315,"close":37829.999,"volume":0.4099999964237213},{"timestamp":1742378760000,"open":37826.315,"high":37829.366,"low":37816.366,"close":37819.519,"volume":0.3400000035762787},{"timestamp":1742378820000,"open":37821.366,"high":37826.417,"low":37811.468,"close":37824.366,"volume":0.3799999952316284},{"timestamp":1742378880000,"open":37826.366,"high":37826.366,"low":37821.366,"close":37824.519,"volume":0.18000000715255737},{"timestamp":1742378940000,"open":37821.999,"high":37824.999,"low":37819.366,"close":37821.519,"volume":0.17000000178813934},{"timestamp":1742379000000,"open":37824.519,"high":37824.519,"low":37814.315,"close":37819.366,"volume":0.5299999713897705},{"timestamp":1742379060000,"open":37821.417,"high":37821.999,"low":37814.468,"close":37816.999,"volume":0.28999999165534973},{"timestamp":1742379120000,"open":37819.366,"high":37824.468,"low":37814.315,"close":37816.315,"volume":0.46000000834465027},{"timestamp":1742379180000,"open":37819.417,"high":37824.999,"low":37819.315,"close":37824.315,"volume":0.4099999964237213},{"timestamp":1742379240000,"open":37826.519,"high":37829.999,"low":37819.315,"close":37821.417,"volume":0.550000011920929},{"timestamp":1742379300000,"open":37824.315,"high":37824.999,"low":37816.999,"close":37821.366,"volume":0.20000000298023224},{"timestamp":1742379360000,"open":37824.519,"high":37824.519,"low":37809.999,"close":37809.999,"volume":0.10000000149011612},{"timestamp":1742379420000,"open":37811.999,"high":37816.999,"low":37809.468,"close":37814.519,"volume":0.18000000715255737},{"timestamp":1742379480000,"open":37816.999,"high":37816.999,"low":37811.519,"close":37814.417,"volume":0.10000000149011612},{"timestamp":1742379540000,"open":37819.468,"high":37819.519,"low":37811.315,"close":37816.366,"volume":0.3799999952316284},{"timestamp":1742379600000,"open":37814.519,"high":37819.366,"low":37811.315,"close":37811.315,"volume":0.3199999928474426},{"timestamp":1742379660000,"open":37814.468,"high":37814.519,"low":37809.315,"close":37814.315,"volume":0.20000000298023224},{"timestamp":1742379720000,"open":37811.417,"high":37814.999,"low":37809.315,"close":37811.468,"volume":0.15000000596046448},{"timestamp":1742379780000,"open":37809.315,"high":37814.519,"low":37804.366,"close":37804.999,"volume":0.23000000417232513},{"timestamp":1742379840000,"open":37806.519,"high":37806.519,"low":37801.315,"close":37804.366,"volume":0.1599999964237213},{"timestamp":1742379900000,"open":37801.468,"high":37806.417,"low":37794.366,"close":37801.999,"volume":0.3100000023841858},{"timestamp":1742379960000,"open":37799.417,"high":37806.417,"low":37794.366,"close":37796.999,"volume":0.25999999046325684},{"timestamp":1742380020000,"open":37799.519,"high":37809.519,"low":37796.366,"close":37809.315,"volume":0.23000000417232513},{"timestamp":1742380080000,"open":37806.315,"high":37824.999,"low":37804.315,"close":37821.366,"volume":0.36000001430511475},{"timestamp":1742380140000,"open":37824.519,"high":37824.999,"low":37819.468,"close":37821.519,"volume":0.14000000059604645},{"timestamp":1742380200000,"open":37819.519,"high":37824.999,"low":37814.315,"close":37819.315,"volume":0.25},{"timestamp":1742380260000,"open":37821.468,"high":37829.999,"low":37821.315,"close":37826.366,"volume":0.25},{"timestamp":1742380320000,"open":37824.315,"high":37834.468,"low":37824.315,"close":37831.315,"volume":0.20000000298023224},{"timestamp":1742380380000,"open":37829.366,"high":37829.519,"low":37819.315,"close":37819.468,"volume":0.3499999940395355},{"timestamp":1742380440000,"open":37821.519,"high":37821.519,"low":37814.366,"close":37819.519,"volume":0.30000001192092896},{"timestamp":1742380500000,"open":37816.366,"high":37821.519,"low":37814.315,"close":37814.999,"volume":0.23999999463558197},{"timestamp":1742380560000,"open":37816.315,"high":37819.999,"low":37811.417,"close":37814.366,"volume":0.20000000298023224},{"timestamp":1742380620000,"open":37816.519,"high":37819.468,"low":37811.315,"close":37814.468,"volume":0.2199999988079071},{"timestamp":1742380680000,"open":37816.366,"high":37816.366,"low":37806.519,"close":37811.999,"volume":0.17000000178813934},{"timestamp":1742380740000,"open":37809.468,"high":37809.999,"low":37806.417,"close":37806.519,"volume":0.20000000298023224},{"timestamp":1742380800000,"open":37809.468,"high":37809.468,"low":37794.999,"close":37799.315,"volume":0.23000000417232513},{"timestamp":1742380860000,"open":37801.519,"high":37804.999,"low":37799.366,"close":37799.366,"volume":0.36000001430511475},{"timestamp":1742380920000,"open":37801.519,"high":37806.468,"low":37799.315,"close":37799.519,"volume":0.3799999952316284},{"timestamp":1742380980000,"open":37801.999,"high":37806.417,"low":37796.366,"close":37801.519,"volume":0.33000001311302185},{"timestamp":1742381040000,"open":37804.999,"high":37809.999,"low":37801.315,"close":37801.999,"volume":0.3199999928474426},{"timestamp":1742381100000,"open":37804.417,"high":37804.999,"low":37796.315,"close":37796.519,"volume":0.5},{"timestamp":1742381160000,"open":37794.468,"high":37799.999,"low":37789.417,"close":37794.315,"volume":0.25},{"timestamp":1742381220000,"open":37791.468,"high":37804.519,"low":37791.315,"close":37804.366,"volume":0.25},{"timestamp":1742381280000,"open":37801.417,"high":37804.999,"low":37799.468,"close":37804.315,"volume":0.18000000715255737},{"timestamp":1742381340000,"open":37801.417,"high":37804.999,"low":37796.519,"close":37799.519,"volume":0.1599999964237213},{"timestamp":1742381400000,"open":37796.417,"high":37799.468,"low":37791.366,"close":37794.999,"volume":0.1599999964237213},{"timestamp":1742381460000,"open":37791.315,"high":37799.468,"low":37791.315,"close":37796.417,"volume":0.27000001072883606},{"timestamp":1742381520000,"open":37799.417,"high":37799.999,"low":37791.999,"close":37794.366,"volume":0.28999999165534973},{"timestamp":1742381580000,"open":37791.468,"high":37791.468,"low":37784.519,"close":37786.519,"volume":0.07000000029802322},{"timestamp":1742381640000,"open":37789.366,"high":37789.519,"low":37784.315,"close":37784.417,"volume":0.12999999523162842},{"timestamp":1742381700000,"open":37786.315,"high":37789.519,"low":37781.315,"close":37786.519,"volume":0.27000001072883606},{"timestamp":1742381760000,"open":37789.999,"high":37791.519,"low":37784.366,"close":37789.417,"volume":0.1899999976158142},{"timestamp":1742381820000,"open":37786.468,"high":37789.999,"low":37781.315,"close":37784.468,"volume":0.36000001430511475},{"timestamp":1742381880000,"open":37786.366,"high":37791.468,"low":37784.315,"close":37789.315,"volume":0.33000001311302185},{"timestamp":1742381940000,"open":37791.366,"high":37794.366,"low":37784.315,"close":37789.315,"volume":0.18000000715255737},{"timestamp":1742382000000,"open":37786.468,"high":37791.519,"low":37786.315,"close":37789.315,"volume":0.11999999731779099},{"timestamp":1742382060000,"open":37786.366,"high":37789.999,"low":37784.366,"close":37784.366,"volume":0.1599999964237213},{"timestamp":1742382120000,"open":37786.366,"high":37789.999,"low":37784.366,"close":37789.468,"volume":0.25999999046325684},{"timestamp":1742382180000,"open":37786.315,"high":37789.999,"low":37784.315,"close":37784.468,"volume":0.10999999940395355},{"timestamp":1742382240000,"open":37786.315,"high":37794.999,"low":37784.999,"close":37794.366,"volume":0.2800000011920929},{"timestamp":1742382300000,"open":37791.417,"high":37794.999,"low":37789.315,"close":37791.417,"volume":0.28999999165534973},{"timestamp":1742382360000,"open":37794.468,"high":37794.999,"low":37791.315,"close":37794.315,"volume":0.28999999165534973},{"timestamp":1742382420000,"open":37791.366,"high":37794.999,"low":37789.366,"close":37791.468,"volume":0.20000000298023224},{"timestamp":1742382480000,"open":37794.417,"high":37794.417,"low":37786.417,"close":37786.519,"volume":0.10000000149011612},{"timestamp":1742382540000,"open":37784.468,"high":37789.999,"low":37784.417,"close":37789.315,"volume":0.11999999731779099},{"timestamp":1742382600000,"open":37786.468,"high":37791.519,"low":37784.366,"close":37789.417,"volume":0.23999999463558197},{"timestamp":1742382660000,"open":37791.519,"high":37799.468,"low":37789.315,"close":37789.417,"volume":0.20999999344348907},{"timestamp":1742382720000,"open":37791.366,"high":37794.999,"low":37789.417,"close":37791.468,"volume":0.10999999940395355},{"timestamp":1742382780000,"open":37794.468,"high":37794.999,"low":37789.315,"close":37794.468,"volume":0.27000001072883606},{"timestamp":1742382840000,"open":37791.315,"high":37791.999,"low":37789.315,"close":37791.999,"volume":0.05000000074505806},{"timestamp":1742382900000,"open":37794.366,"high":37794.999,"low":37789.468,"close":37789.519,"volume":0.23000000417232513},{"timestamp":1742382960000,"open":37786.366,"high":37789.999,"low":37779.519,"close":37779.519,"volume":0.2199999988079071},{"timestamp":1742383020000,"open":37774.468,"high":37781.519,"low":37774.468,"close":37781.468,"volume":0.20000000298023224},{"timestamp":1742383080000,"open":37779.519,"high":37784.417,"low":37774.315,"close":37784.417,"volume":0.12999999523162842},{"timestamp":1742383140000,"open":37786.417,"high":37789.519,"low":37784.366,"close":37784.999,"volume":0.18000000715255737},{"timestamp":1742383200000,"open":37781.468,"high":37784.999,"low":37779.366,"close":37784.366,"volume":0.14000000059604645},{"timestamp":1742383260000,"open":37786.417,"high":37786.417,"low":37776.999,"close":37776.999,"volume":0.1899999976158142},{"timestamp":1742383320000,"open":37774.519,"high":37784.999,"low":37774.468,"close":37784.519,"volume":0.17000000178813934},{"timestamp":1742383380000,"open":37781.519,"high":37784.999,"low":37781.366,"close":37784.366,"volume":0.11999999731779099},{"timestamp":1742383440000,"open":37786.366,"high":37789.417,"low":37784.315,"close":37784.999,"volume":0.2199999988079071},{"timestamp":1742383500000,"open":37786.999,"high":37794.366,"low":37786.999,"close":37789.315,"volume":0.11999999731779099},{"timestamp":1742383560000,"open":37791.366,"high":37794.999,"low":37789.315,"close":37791.999,"volume":0.17000000178813934},{"timestamp":1742383620000,"open":37794.519,"high":37794.519,"low":37786.417,"close":37789.366,"volume":0.09000000357627869},{"timestamp":1742383680000,"open":37786.417,"high":37789.999,"low":37784.315,"close":37784.417,"volume":0.23999999463558197},{"timestamp":1742383740000,"open":37786.315,"high":37789.519,"low":37784.315,"close":37789.417,"volume":0.1599999964237213},{"timestamp":1742383800000,"open":37784.417,"high":37786.999,"low":37781.366,"close":37784.417,"volume":0.18000000715255737},{"timestamp":1742383860000,"open":37781.366,"high":37784.366,"low":37779.315,"close":37779.468,"volume":0.18000000715255737},{"timestamp":1742383920000,"open":37781.468,"high":37781.519,"low":37774.315,"close":37779.366,"volume":0.2800000011920929},{"timestamp":1742383980000,"open":37776.315,"high":37779.999,"low":37769.468,"close":37769.468,"volume":0.1899999976158142},{"timestamp":1742384040000,"open":37766.417,"high":37779.468,"low":37766.417,"close":37776.366,"volume":0.15000000596046448},{"timestamp":1742384100000,"open":37779.468,"high":37786.519,"low":37774.519,"close":37784.999,"volume":0.1899999976158142},{"timestamp":1742384160000,"open":37786.999,"high":37794.468,"low":37784.519,"close":37786.417,"volume":0.17000000178813934},{"timestamp":1742384220000,"open":37784.468,"high":37794.999,"low":37784.366,"close":37791.366,"volume":0.18000000715255737},{"timestamp":1742384280000,"open":37789.468,"high":37794.519,"low":37789.315,"close":37794.417,"volume":0.2800000011920929},{"timestamp":1742384340000,"open":37791.999,"high":37804.999,"low":37791.999,"close":37801.468,"volume":0.20999999344348907},{"timestamp":1742384400000,"open":37799.366,"high":37804.999,"low":37799.366,"close":37801.417,"volume":0.30000001192092896},{"timestamp":1742384460000,"open":37799.417,"high":37804.468,"low":37799.315,"close":37804.366,"volume":0.17000000178813934},{"timestamp":1742384520000,"open":37801.519,"high":37804.468,"low":37799.417,"close":37801.519,"volume":0.15000000596046448},{"timestamp":1742384580000,"open":37804.519,"high":37804.999,"low":37799.366,"close":37804.366,"volume":0.15000000596046448},{"timestamp":1742384640000,"open":37806.468,"high":37809.468,"low":37801.315,"close":37804.999,"volume":0.1599999964237213},{"timestamp":1742384700000,"open":37806.999,"high":37806.999,"low":37796.519,"close":37796.519,"volume":0.3499999940395355},{"timestamp":1742384760000,"open":37799.417,"high":37801.999,"low":37796.315,"close":37799.999,"volume":0.17000000178813934},{"timestamp":1742384820000,"open":37796.999,"high":37804.366,"low":37794.366,"close":37801.468,"volume":0.27000001072883606},{"timestamp":1742384880000,"open":37799.999,"high":37804.519,"low":37799.315,"close":37801.468,"volume":0.25999999046325684},{"timestamp":1742384940000,"open":37799.366,"high":37801.999,"low":37799.315,"close":37799.519,"volume":0.15000000596046448},{"timestamp":1742385000000,"open":37801.315,"high":37804.468,"low":37799.315,"close":37804.468,"volume":0.12999999523162842},{"timestamp":1742385060000,"open":37801.999,"high":37804.999,"low":37799.366,"close":37801.315,"volume":0.25},{"timestamp":1742385120000,"open":37804.417,"high":37804.999,"low":37799.417,"close":37804.366,"volume":0.25},{"timestamp":1742385180000,"open":37806.468,"high":37809.417,"low":37804.366,"close":37809.417,"volume":0.05999999865889549},{"timestamp":1742385240000,"open":37806.417,"high":37809.999,"low":37804.468,"close":37806.468,"volume":0.15000000596046448},{"timestamp":1742385300000,"open":37809.366,"high":37809.417,"low":37806.468,"close":37809.315,"volume":0.07000000029802322},{"timestamp":1742385360000,"open":37811.366,"high":37814.999,"low":37764.315,"close":37774.468,"volume":1.0299999713897705},{"timestamp":1742385420000,"open":37771.366,"high":37814.999,"low":37764.519,"close":37804.468,"volume":0.8799999952316284},{"timestamp":1742385480000,"open":37806.468,"high":37816.468,"low":37801.999,"close":37814.468,"volume":0.5},{"timestamp":1742385540000,"open":37811.999,"high":37814.999,"low":37804.315,"close":37806.468,"volume":0.3100000023841858},{"timestamp":1742385600000,"open":37804.519,"high":37819.519,"low":37804.519,"close":37814.999,"volume":0.3799999952316284},{"timestamp":1742385660000,"open":37816.999,"high":37816.999,"low":37809.315,"close":37811.315,"volume":0.3400000035762787},{"timestamp":1742385720000,"open":37809.468,"high":37824.999,"low":37804.366,"close":37824.468,"volume":0.4399999976158142},{"timestamp":1742385780000,"open":37821.519,"high":37824.519,"low":37819.417,"close":37819.417,"volume":0.2199999988079071},{"timestamp":1742385840000,"open":37816.519,"high":37821.417,"low":37811.519,"close":37821.417,"volume":0.10999999940395355},{"timestamp":1742385900000,"open":37819.519,"high":37829.999,"low":37819.315,"close":37829.999,"volume":0.1899999976158142},{"timestamp":1742385960000,"open":37826.315,"high":37834.519,"low":37826.315,"close":37829.366,"volume":0.23999999463558197},{"timestamp":1742386020000,"open":37826.468,"high":37826.519,"low":37814.366,"close":37814.366,"volume":0.2199999988079071},{"timestamp":1742386080000,"open":37816.468,"high":37819.999,"low":37809.468,"close":37809.468,"volume":0.23999999463558197},{"timestamp":1742386140000,"open":37811.999,"high":37814.468,"low":37804.468,"close":37806.417,"volume":0.1899999976158142},{"timestamp":1742386200000,"open":37809.999,"high":37814.999,"low":37804.315,"close":37804.315,"volume":0.23000000417232513},{"timestamp":1742386260000,"open":37801.417,"high":37814.519,"low":37801.315,"close":37809.315,"volume":0.2800000011920929},{"timestamp":1742386320000,"open":37806.366,"high":37806.999,"low":37799.417,"close":37806.366,"volume":0.28999999165534973},{"timestamp":1742386380000,"open":37804.468,"high":37814.315,"low":37804.468,"close":37814.315,"volume":0.23000000417232513},{"timestamp":1742386440000,"open":37811.468,"high":37814.519,"low":37806.468,"close":37809.366,"volume":0.2800000011920929},{"timestamp":1742386500000,"open":37806.417,"high":37811.417,"low":37804.315,"close":37811.417,"volume":0.25},{"timestamp":1742386560000,"open":37809.417,"high":37819.468,"low":37809.417,"close":37819.366,"volume":0.15000000596046448},{"timestamp":1742386620000,"open":37816.999,"high":37816.999,"low":37806.315,"close":37809.999,"volume":0.20000000298023224},{"timestamp":1742386680000,"open":37806.999,"high":37806.999,"low":37789.315,"close":37791.366,"volume":0.3799999952316284},{"timestamp":1742386740000,"open":37794.999,"high":37794.999,"low":37784.366,"close":37786.417,"volume":0.3100000023841858},{"timestamp":1742386800000,"open":37784.999,"high":37789.999,"low":37781.315,"close":37784.999,"volume":0.20000000298023224},{"timestamp":1742386860000,"open":37786.468,"high":37789.366,"low":37784.315,"close":37786.468,"volume":0.20999999344348907},{"timestamp":1742386920000,"open":37784.999,"high":37789.468,"low":37781.366,"close":37786.999,"volume":0.18000000715255737},{"timestamp":1742386980000,"open":37784.417,"high":37786.468,"low":37779.417,"close":37781.315,"volume":0.12999999523162842},{"timestamp":1742387040000,"open":37779.417,"high":37781.999,"low":37774.366,"close":37776.468,"volume":0.2800000011920929},{"timestamp":1742387100000,"open":37779.519,"high":37784.468,"low":37776.366,"close":37779.315,"volume":0.25},{"timestamp":1742387160000,"open":37776.999,"high":37794.468,"low":37774.315,"close":37779.366,"volume":0.6499999761581421},{"timestamp":1742387220000,"open":37776.519,"high":37779.999,"low":37771.366,"close":37779.999,"volume":0.23999999463558197},{"timestamp":1742387280000,"open":37776.999,"high":37776.999,"low":37764.315,"close":37766.366,"volume":0.28999999165534973},{"timestamp":1742387340000,"open":37769.999,"high":37769.999,"low":37759.315,"close":37764.519,"volume":0.23999999463558197},{"timestamp":1742387400000,"open":37761.417,"high":37769.999,"low":37754.366,"close":37754.519,"volume":0.2199999988079071},{"timestamp":1742387460000,"open":37756.468,"high":37756.468,"low":37749.366,"close":37749.366,"volume":0.07999999821186066},{"timestamp":1742387520000,"open":37751.519,"high":37754.417,"low":37729.417,"close":37734.999,"volume":0.4000000059604645},{"timestamp":1742387580000,"open":37736.519,"high":37744.999,"low":37734.999,"close":37744.468,"volume":0.20999999344348907},{"timestamp":1742387640000,"open":37746.519,"high":37749.417,"low":37744.315,"close":37744.999,"volume":0.2199999988079071},{"timestamp":1742387700000,"open":37746.315,"high":37749.519,"low":37739.417,"close":37739.999,"volume":0.41999998688697815},{"timestamp":1742387760000,"open":37741.519,"high":37744.519,"low":37734.366,"close":37734.366,"volume":0.11999999731779099},{"timestamp":1742387820000,"open":37729.417,"high":37729.519,"low":37724.315,"close":37726.519,"volume":0.14000000059604645},{"timestamp":1742387880000,"open":37729.315,"high":37729.999,"low":37719.366,"close":37719.417,"volume":0.3700000047683716},{"timestamp":1742387940000,"open":37714.417,"high":37724.999,"low":37714.417,"close":37716.315,"volume":0.2800000011920929},{"timestamp":1742388000000,"open":37714.999,"high":37719.519,"low":37714.315,"close":37714.519,"volume":0.2800000011920929},{"timestamp":1742388060000,"open":37716.366,"high":37719.519,"low":37716.366,"close":37719.519,"volume":0.019999999552965164},{"timestamp":1742388120000,"open":37721.366,"high":37729.366,"low":37721.315,"close":37724.999,"volume":0.2199999988079071},{"timestamp":1742388180000,"open":37726.999,"high":37731.999,"low":37724.366,"close":37729.468,"volume":0.3400000035762787},{"timestamp":1742388240000,"open":37731.519,"high":37744.417,"low":37729.519,"close":37741.999,"volume":0.49000000953674316},{"timestamp":1742388300000,"open":37744.468,"high":37749.366,"low":37739.366,"close":37744.417,"volume":0.1599999964237213},{"timestamp":1742388360000,"open":37746.366,"high":37759.999,"low":37746.366,"close":37754.999,"volume":0.18000000715255737},{"timestamp":1742388420000,"open":37756.417,"high":37759.999,"low":37754.315,"close":37756.468,"volume":0.44999998807907104},{"timestamp":1742388480000,"open":37754.315,"high":37759.519,"low":37754.315,"close":37756.366,"volume":0.36000001430511475},{"timestamp":1742388540000,"open":37754.366,"high":37759.999,"low":37749.315,"close":37751.999,"volume":0.14000000059604645},{"timestamp":1742388600000,"open":37749.417,"high":37754.999,"low":37749.315,"close":37751.519,"volume":0.3199999928474426},{"timestamp":1742388660000,"open":37749.315,"high":37754.519,"low":37749.315,"close":37754.315,"volume":0.09000000357627869},{"timestamp":1742388720000,"open":37751.468,"high":37759.999,"low":37751.468,"close":37756.999,"volume":0.27000001072883606},{"timestamp":1742388780000,"open":37754.366,"high":37759.999,"low":37754.366,"close":37754.366,"volume":0.27000001072883606},{"timestamp":1742388840000,"open":37756.468,"high":37759.999,"low":37754.519,"close":37756.468,"volume":0.1899999976158142},{"timestamp":1742388900000,"open":37754.468,"high":37759.999,"low":37751.519,"close":37759.999,"volume":0.25},{"timestamp":1742388960000,"open":37756.519,"high":37756.519,"low":37731.315,"close":37739.468,"volume":0.36000001430511475},{"timestamp":1742389020000,"open":37741.468,"high":37741.468,"low":37734.366,"close":37736.468,"volume":0.10999999940395355},{"timestamp":1742389080000,"open":37739.417,"high":37741.519,"low":37734.366,"close":37741.417,"volume":0.3400000035762787},{"timestamp":1742389140000,"open":37739.417,"high":37749.519,"low":37739.417,"close":37744.468,"volume":0.20999999344348907},{"timestamp":1742389200000,"open":37746.315,"high":37751.999,"low":37741.315,"close":37746.999,"volume":0.23999999463558197},{"timestamp":1742389260000,"open":37744.999,"high":37751.366,"low":37741.366,"close":37751.315,"volume":0.23999999463558197},{"timestamp":1742389320000,"open":37754.519,"high":37759.468,"low":37746.417,"close":37746.417,"volume":0.23000000417232513},{"timestamp":1742389380000,"open":37744.468,"high":37749.999,"low":37744.315,"close":37749.999,"volume":0.15000000596046448},{"timestamp":1742389440000,"open":37754.468,"high":37754.468,"low":37744.468,"close":37744.468,"volume":0.12999999523162842},{"timestamp":1742389500000,"open":37741.315,"high":37749.999,"low":37741.315,"close":37746.315,"volume":0.28999999165534973},{"timestamp":1742389560000,"open":37749.315,"high":37759.468,"low":37749.315,"close":37759.366,"volume":0.2199999988079071},{"timestamp":1742389620000,"open":37756.315,"high":37759.999,"low":37754.468,"close":37754.468,"volume":0.20000000298023224},{"timestamp":1742389680000,"open":37756.315,"high":37759.519,"low":37754.315,"close":37759.417,"volume":0.36000001430511475},{"timestamp":1742389740000,"open":37756.999,"high":37759.999,"low":37754.366,"close":37756.999,"volume":0.20999999344348907},{"timestamp":1742389800000,"open":37759.315,"high":37759.519,"low":37751.366,"close":37754.468,"volume":0.3700000047683716},{"timestamp":1742389860000,"open":37756.366,"high":37756.999,"low":37741.315,"close":37741.315,"volume":0.5},{"timestamp":1742389920000,"open":37739.366,"high":37749.999,"low":37739.315,"close":37744.519,"volume":0.3499999940395355},{"timestamp":1742389980000,"open":37741.417,"high":37744.999,"low":37736.417,"close":37741.999,"volume":0.33000001311302185},{"timestamp":1742390040000,"open":37739.315,"high":37739.468,"low":37731.999,"close":37734.999,"volume":0.15000000596046448},{"timestamp":1742390100000,"open":37731.315,"high":37734.999,"low":37729.366,"close":37731.315,"volume":0.1899999976158142},{"timestamp":1742390160000,"open":37734.417,"high":37734.468,"low":37729.315,"close":37734.315,"volume":0.3199999928474426},{"timestamp":1742390220000,"open":37731.999,"high":37734.999,"low":37726.366,"close":37729.999,"volume":0.11999999731779099},{"timestamp":1742390280000,"open":37726.519,"high":37726.519,"low":37716.999,"close":37719.417,"volume":0.07999999821186066},{"timestamp":1742390340000,"open":37716.999,"high":37734.999,"low":37716.999,"close":37726.315,"volume":0.5299999713897705},{"timestamp":1742390400000,"open":37724.519,"high":37731.468,"low":37719.468,"close":37719.468,"volume":0.38999998569488525},{"timestamp":1742390460000,"open":37721.999,"high":37724.999,"low":37719.366,"close":37721.366,"volume":0.28999999165534973},{"timestamp":1742390520000,"open":37724.315,"high":37729.315,"low":37719.315,"close":37726.468,"volume":0.4399999976158142},{"timestamp":1742390580000,"open":37729.468,"high":37736.999,"low":37726.366,"close":37734.468,"volume":0.44999998807907104},{"timestamp":1742390640000,"open":37736.519,"high":37739.999,"low":37734.315,"close":37739.366,"volume":0.44999998807907104},{"timestamp":1742390700000,"open":37736.519,"high":37739.999,"low":37734.315,"close":37734.315,"volume":0.7099999785423279},{"timestamp":1742390760000,"open":37731.999,"high":37739.999,"low":37731.315,"close":37736.417,"volume":0.5699999928474426},{"timestamp":1742390820000,"open":37734.315,"high":37759.468,"low":37734.315,"close":37754.999,"volume":0.4699999988079071},{"timestamp":1742390880000,"open":37756.366,"high":37779.999,"low":37754.315,"close":37774.366,"volume":0.5899999737739563},{"timestamp":1742390940000,"open":37771.417,"high":37779.999,"low":37769.366,"close":37779.366,"volume":0.6600000262260437},{"timestamp":1742391000000,"open":37784.366,"high":37784.366,"low":37759.417,"close":37759.417,"volume":1.2100000381469727},{"timestamp":1742391060000,"open":37756.366,"high":37766.999,"low":37744.315,"close":37746.366,"volume":1.4299999475479126},{"timestamp":1742391120000,"open":37744.468,"high":37784.999,"low":37744.315,"close":37776.366,"volume":1.0499999523162842},{"timestamp":1742391180000,"open":37779.468,"high":37799.519,"low":37766.468,"close":37794.315,"volume":0.9399999976158142},{"timestamp":1742391240000,"open":37789.315,"high":37804.999,"low":37781.315,"close":37784.519,"volume":1.090000033378601},{"timestamp":1742391300000,"open":37786.315,"high":37804.366,"low":37786.315,"close":37799.519,"volume":0.8399999737739563},{"timestamp":1742391360000,"open":37801.315,"high":37804.999,"low":37779.468,"close":37794.468,"volume":1.2000000476837158},{"timestamp":1742391420000,"open":37791.468,"high":37796.999,"low":37784.315,"close":37794.366,"volume":0.8899999856948853},{"timestamp":1742391480000,"open":37791.468,"high":37814.999,"low":37789.315,"close":37809.519,"volume":1.0399999618530273},{"timestamp":1742391540000,"open":37806.315,"high":37814.999,"low":37804.315,"close":37809.315,"volume":0.7599999904632568},{"timestamp":1742391600000,"open":37811.417,"high":37819.999,"low":37799.999,"close":37806.468,"volume":0.7599999904632568},{"timestamp":1742391660000,"open":37804.366,"high":37816.468,"low":37796.315,"close":37806.417,"volume":1.350000023841858},{"timestamp":1742391720000,"open":37809.366,"high":37809.519,"low":37794.315,"close":37799.468,"volume":1.1200000047683716},{"timestamp":1742391780000,"open":37801.417,"high":37804.519,"low":37784.366,"close":37791.468,"volume":1.0199999809265137},{"timestamp":1742391840000,"open":37789.366,"high":37799.468,"low":37781.417,"close":37794.366,"volume":1.1699999570846558},{"timestamp":1742391900000,"open":37796.366,"high":37809.999,"low":37789.366,"close":37791.417,"volume":1.350000023841858},{"timestamp":1742391960000,"open":37794.468,"high":37831.468,"low":37789.315,"close":37824.468,"volume":1.590000033378601},{"timestamp":1742392020000,"open":37829.468,"high":37844.999,"low":37829.366,"close":37841.315,"volume":0.7400000095367432},{"timestamp":1742392080000,"open":37839.417,"high":37851.999,"low":37836.417,"close":37839.366,"volume":0.8500000238418579},{"timestamp":1742392140000,"open":37836.417,"high":37844.999,"low":37834.366,"close":37841.315,"volume":0.9399999976158142},{"timestamp":1742392200000,"open":37844.468,"high":37849.999,"low":37836.366,"close":37836.366,"volume":1.1200000047683716},{"timestamp":1742392260000,"open":37839.417,"high":37844.999,"low":37834.315,"close":37844.315,"volume":1.0399999618530273},{"timestamp":1742392320000,"open":37841.315,"high":37864.999,"low":37834.366,"close":37864.315,"volume":0.5699999928474426},{"timestamp":1742392380000,"open":37866.519,"high":37879.999,"low":37864.315,"close":37874.468,"volume":0.5699999928474426},{"timestamp":1742392440000,"open":37876.366,"high":37901.519,"low":37874.366,"close":37896.315,"volume":1.0299999713897705},{"timestamp":1742392500000,"open":37899.366,"high":37899.519,"low":37884.315,"close":37894.999,"volume":0.7799999713897705},{"timestamp":1742392560000,"open":37896.417,"high":37916.999,"low":37896.366,"close":37911.519,"volume":1.0099999904632568},{"timestamp":1742392620000,"open":37914.999,"high":37924.417,"low":37909.366,"close":37924.417,"volume":0.8399999737739563},{"timestamp":1742392680000,"open":37926.519,"high":37926.519,"low":37904.315,"close":37914.366,"volume":0.7599999904632568},{"timestamp":1742392740000,"open":37916.417,"high":37919.519,"low":37901.315,"close":37904.468,"volume":0.9300000071525574},{"timestamp":1742392800000,"open":37906.417,"high":37916.366,"low":37896.315,"close":37904.468,"volume":0.8500000238418579},{"timestamp":1742392860000,"open":37906.519,"high":37924.999,"low":37906.366,"close":37919.519,"volume":0.7400000095367432},{"timestamp":1742392920000,"open":37916.417,"high":37924.468,"low":37909.315,"close":37914.999,"volume":0.8899999856948853},{"timestamp":1742392980000,"open":37916.417,"high":37924.999,"low":37914.315,"close":37921.315,"volume":0.75},{"timestamp":1742393040000,"open":37919.315,"high":37939.999,"low":37919.315,"close":37929.315,"volume":0.6299999952316284},{"timestamp":1742393100000,"open":37926.366,"high":37939.999,"low":37914.366,"close":37934.999,"volume":0.8899999856948853},{"timestamp":1742393160000,"open":37931.999,"high":37936.999,"low":37924.999,"close":37931.519,"volume":0.9100000262260437},{"timestamp":1742393220000,"open":37934.468,"high":37954.519,"low":37931.315,"close":37949.417,"volume":0.8899999856948853},{"timestamp":1742393280000,"open":37946.315,"high":37951.999,"low":37936.519,"close":37949.519,"volume":0.9399999976158142},{"timestamp":1742393340000,"open":37951.468,"high":37969.315,"low":37949.468,"close":37961.417,"volume":0.8799999952316284},{"timestamp":1742393400000,"open":37959.519,"high":37964.999,"low":37954.315,"close":37956.366,"volume":0.9100000262260437},{"timestamp":1742393460000,"open":37959.315,"high":37959.519,"low":37939.315,"close":37951.519,"volume":0.8399999737739563},{"timestamp":1742393520000,"open":37954.366,"high":37954.999,"low":37931.468,"close":37934.315,"volume":0.9200000166893005},{"timestamp":1742393580000,"open":37936.315,"high":37944.315,"low":37929.366,"close":37929.366,"volume":0.6399999856948853},{"timestamp":1742393640000,"open":37931.468,"high":37934.366,"low":37919.468,"close":37929.366,"volume":0.6499999761581421},{"timestamp":1742393700000,"open":37926.999,"high":37934.999,"low":37921.315,"close":37924.366,"volume":0.6700000166893005},{"timestamp":1742393760000,"open":37926.519,"high":37929.999,"low":37904.417,"close":37914.315,"volume":0.6299999952316284},{"timestamp":1742393820000,"open":37911.366,"high":37914.999,"low":37901.468,"close":37909.366,"volume":0.7900000214576721},{"timestamp":1742393880000,"open":37911.417,"high":37916.366,"low":37906.315,"close":37909.519,"volume":0.7099999785423279},{"timestamp":1742393940000,"open":37911.999,"high":37931.999,"low":37906.366,"close":37929.417,"volume":0.699999988079071},{"timestamp":1742394000000,"open":37926.468,"high":37929.519,"low":37916.315,"close":37924.366,"volume":0.8100000023841858},{"timestamp":1742394060000,"open":37929.417,"high":37929.417,"low":37914.468,"close":37924.315,"volume":0.5899999737739563},{"timestamp":1742394120000,"open":37926.999,"high":37929.468,"low":37914.315,"close":37924.468,"volume":0.9399999976158142},{"timestamp":1742394180000,"open":37926.999,"high":37929.519,"low":37919.315,"close":37921.315,"volume":0.6700000166893005},{"timestamp":1742394240000,"open":37924.417,"high":37924.417,"low":37909.315,"close":37914.999,"volume":0.7300000190734863},{"timestamp":1742394300000,"open":37911.366,"high":37919.999,"low":37904.417,"close":37919.468,"volume":0.6600000262260437},{"timestamp":1742394360000,"open":37921.519,"high":37924.999,"low":37904.999,"close":37909.519,"volume":0.9100000262260437},{"timestamp":1742394420000,"open":37906.417,"high":37909.519,"low":37891.417,"close":37899.468,"volume":0.7300000190734863},{"timestamp":1742394480000,"open":37896.468,"high":37901.366,"low":37891.417,"close":37899.315,"volume":0.6499999761581421},{"timestamp":1742394540000,"open":37901.417,"high":37911.999,"low":37896.315,"close":37901.417,"volume":0.7699999809265137},{"timestamp":1742394600000,"open":37904.315,"high":37919.468,"low":37894.519,"close":37911.315,"volume":1.059999942779541},{"timestamp":1742394660000,"open":37914.315,"high":37921.519,"low":37909.366,"close":37909.468,"volume":0.6899999976158142},{"timestamp":1742394720000,"open":37911.468,"high":37924.999,"low":37909.366,"close":37919.519,"volume":0.9800000190734863},{"timestamp":1742394780000,"open":37916.366,"high":37921.999,"low":37914.315,"close":37919.417,"volume":0.8999999761581421},{"timestamp":1742394840000,"open":37921.519,"high":37924.417,"low":37904.315,"close":37909.366,"volume":0.7900000214576721},{"timestamp":1742394900000,"open":37906.468,"high":37921.999,"low":37904.468,"close":37904.519,"volume":0.5},{"timestamp":1742394960000,"open":37906.468,"high":37916.417,"low":37904.366,"close":37911.519,"volume":0.6299999952316284},{"timestamp":1742395020000,"open":37909.315,"high":37914.999,"low":37904.315,"close":37911.315,"volume":0.6399999856948853},{"timestamp":1742395080000,"open":37909.519,"high":37919.999,"low":37896.999,"close":37899.519,"volume":0.5899999737739563},{"timestamp":1742395140000,"open":37896.417,"high":37904.999,"low":37894.417,"close":37904.468,"volume":0.6000000238418579},{"timestamp":1742395200000,"open":37901.366,"high":37914.999,"low":37901.366,"close":37904.366,"volume":0.6000000238418579},{"timestamp":1742395260000,"open":37906.519,"high":37909.999,"low":37886.315,"close":37889.519,"volume":0.8700000047683716},{"timestamp":1742395320000,"open":37886.999,"high":37894.468,"low":37879.366,"close":37886.315,"volume":0.7300000190734863},{"timestamp":1742395380000,"open":37889.999,"high":37891.999,"low":37874.315,"close":37879.366,"volume":0.8100000023841858},{"timestamp":1742395440000,"open":37881.468,"high":37881.519,"low":37864.417,"close":37871.999,"volume":0.6100000143051147},{"timestamp":1742395500000,"open":37874.999,"high":37874.999,"low":37864.315,"close":37869.468,"volume":0.6399999856948853},{"timestamp":1742395560000,"open":37859.417,"high":37861.519,"low":37849.315,"close":37859.315,"volume":0.7200000286102295},{"timestamp":1742395620000,"open":37856.999,"high":37874.999,"low":37854.315,"close":37871.315,"volume":0.8399999737739563},{"timestamp":1742395680000,"open":37869.999,"high":37884.519,"low":37864.315,"close":37869.417,"volume":0.6600000262260437},{"timestamp":1742395740000,"open":37866.315,"high":37879.999,"low":37864.315,"close":37869.315,"volume":0.6600000262260437},{"timestamp":1742395800000,"open":37871.315,"high":37874.417,"low":37859.315,"close":37864.468,"volume":0.5899999737739563},{"timestamp":1742395860000,"open":37861.999,"high":37869.999,"low":37861.519,"close":37869.315,"volume":0.6499999761581421},{"timestamp":1742395920000,"open":37866.366,"high":37866.366,"low":37849.468,"close":37859.417,"volume":0.6399999856948853},{"timestamp":1742395980000,"open":37856.999,"high":37864.468,"low":37854.315,"close":37854.519,"volume":0.5199999809265137},{"timestamp":1742396040000,"open":37856.366,"high":37861.999,"low":37846.468,"close":37854.366,"volume":0.5299999713897705},{"timestamp":1742396100000,"open":37851.999,"high":37864.519,"low":37844.417,"close":37849.519,"volume":0.6200000047683716},{"timestamp":1742396160000,"open":37846.468,"high":37854.519,"low":37839.366,"close":37849.468,"volume":0.5899999737739563},{"timestamp":1742396220000,"open":37851.417,"high":37859.999,"low":37849.366,"close":37856.519,"volume":0.6899999976158142},{"timestamp":1742396280000,"open":37854.315,"high":37864.519,"low":37851.366,"close":37856.468,"volume":0.6600000262260437},{"timestamp":1742396340000,"open":37854.519,"high":37856.519,"low":37839.315,"close":37849.468,"volume":0.7400000095367432},{"timestamp":1742396400000,"open":37846.519,"high":37854.999,"low":37839.468,"close":37851.366,"volume":0.8999999761581421},{"timestamp":1742396460000,"open":37849.315,"high":37864.999,"low":37849.315,"close":37864.315,"volume":0.7400000095367432},{"timestamp":1742396520000,"open":37861.468,"high":37871.366,"low":37859.999,"close":37869.468,"volume":0.38999998569488525},{"timestamp":1742396580000,"open":37866.417,"high":37869.999,"low":37859.315,"close":37861.468,"volume":0.7099999785423279},{"timestamp":1742396640000,"open":37859.999,"high":37864.999,"low":37856.315,"close":37856.315,"volume":0.5},{"timestamp":1742396700000,"open":37854.519,"high":37864.999,"low":37854.315,"close":37864.315,"volume":0.550000011920929},{"timestamp":1742396760000,"open":37861.999,"high":37879.468,"low":37859.417,"close":37879.366,"volume":0.46000000834465027},{"timestamp":1742396820000,"open":37876.999,"high":37889.999,"low":37876.999,"close":37889.999,"volume":0.5199999809265137},{"timestamp":1742396880000,"open":37891.417,"high":37906.468,"low":37884.315,"close":37904.417,"volume":0.5299999713897705},{"timestamp":1742396940000,"open":37906.417,"high":37909.999,"low":37899.315,"close":37904.468,"volume":0.550000011920929},{"timestamp":1742397000000,"open":37906.417,"high":37906.999,"low":37899.366,"close":37906.519,"volume":0.5899999737739563},{"timestamp":1742397060000,"open":37904.417,"high":37911.999,"low":37904.315,"close":37909.417,"volume":0.4699999988079071},{"timestamp":1742397120000,"open":37906.999,"high":37909.519,"low":37889.315,"close":37889.417,"volume":0.46000000834465027},{"timestamp":1742397180000,"open":37894.519,"high":37904.519,"low":37889.366,"close":37899.366,"volume":0.6200000047683716},{"timestamp":1742397240000,"open":37904.519,"high":37909.366,"low":37894.468,"close":37896.417,"volume":0.4399999976158142},{"timestamp":1742397300000,"open":37899.999,"high":37901.999,"low":37894.366,"close":37899.999,"volume":0.49000000953674316},{"timestamp":1742397360000,"open":37896.519,"high":37899.366,"low":37881.999,"close":37889.519,"volume":0.47999998927116394},{"timestamp":1742397420000,"open":37886.519,"high":37886.999,"low":37869.315,"close":37869.519,"volume":0.46000000834465027},{"timestamp":1742397480000,"open":37866.366,"high":37871.468,"low":37864.315,"close":37864.999,"volume":0.3400000035762787},{"timestamp":1742397540000,"open":37861.315,"high":37864.999,"low":37854.315,"close":37854.315,"volume":0.5600000023841858},{"timestamp":1742397600000,"open":37851.315,"high":37861.417,"low":37844.468,"close":37859.417,"volume":0.5600000023841858},{"timestamp":1742397660000,"open":37861.417,"high":37879.417,"low":37859.315,"close":37879.417,"volume":0.3799999952316284},{"timestamp":1742397720000,"open":37881.315,"high":37889.366,"low":37879.417,"close":37886.366,"volume":0.27000001072883606},{"timestamp":1742397780000,"open":37884.366,"high":37899.417,"low":37884.366,"close":37889.366,"volume":0.3700000047683716},{"timestamp":1742397840000,"open":37891.468,"high":37894.999,"low":37886.366,"close":37889.315,"volume":0.47999998927116394},{"timestamp":1742397900000,"open":37886.999,"high":37894.519,"low":37879.315,"close":37894.417,"volume":0.6399999856948853},{"timestamp":1742397960000,"open":37891.417,"high":37901.315,"low":37891.417,"close":37894.468,"volume":0.5699999928474426},{"timestamp":1742398020000,"open":37896.519,"high":37899.417,"low":37889.366,"close":37894.999,"volume":0.25},{"timestamp":1742398080000,"open":37891.519,"high":37894.519,"low":37884.519,"close":37884.999,"volume":0.41999998688697815},{"timestamp":1742398140000,"open":37881.468,"high":37894.999,"low":37881.468,"close":37889.519,"volume":0.41999998688697815},{"timestamp":1742398200000,"open":37891.468,"high":37899.519,"low":37881.315,"close":37889.999,"volume":0.3499999940395355},{"timestamp":1742398260000,"open":37886.366,"high":37899.468,"low":37886.366,"close":37894.417,"volume":0.18000000715255737},{"timestamp":1742398320000,"open":37896.468,"high":37904.999,"low":37894.519,"close":37904.519,"volume":0.5799999833106995},{"timestamp":1742398380000,"open":37906.417,"high":37914.519,"low":37904.366,"close":37911.417,"volume":0.3700000047683716},{"timestamp":1742398440000,"open":37914.417,"high":37916.417,"low":37906.315,"close":37909.366,"volume":0.20999999344348907},{"timestamp":1742398500000,"open":37911.519,"high":37914.999,"low":37904.366,"close":37906.315,"volume":0.36000001430511475},{"timestamp":1742398560000,"open":37904.315,"high":37909.999,"low":37904.315,"close":37904.468,"volume":0.5299999713897705},{"timestamp":1742398620000,"open":37906.519,"high":37909.999,"low":37904.315,"close":37909.519,"volume":0.5799999833106995},{"timestamp":1742398680000,"open":37906.468,"high":37926.366,"low":37904.366,"close":37924.315,"volume":0.4000000059604645},{"timestamp":1742398740000,"open":37926.999,"high":37931.999,"low":37919.366,"close":37919.417,"volume":0.30000001192092896},{"timestamp":1742398800000,"open":37921.315,"high":37924.999,"low":37916.366,"close":37924.999,"volume":0.4300000071525574},{"timestamp":1742398860000,"open":37921.468,"high":37926.519,"low":37919.366,"close":37921.417,"volume":0.4099999964237213},{"timestamp":1742398920000,"open":37919.315,"high":37939.417,"low":37919.315,"close":37934.519,"volume":0.5899999737739563},{"timestamp":1742398980000,"open":37931.366,"high":37939.315,"low":37921.315,"close":37924.366,"volume":0.3100000023841858},{"timestamp":1742399040000,"open":37921.519,"high":37924.999,"low":37919.417,"close":37924.519,"volume":0.2199999988079071},{"timestamp":1742399100000,"open":37926.519,"high":37929.468,"low":37916.468,"close":37924.366,"volume":0.3799999952316284},{"timestamp":1742399160000,"open":37926.417,"high":37931.999,"low":37921.366,"close":37924.315,"volume":0.2800000011920929},{"timestamp":1742399220000,"open":37926.417,"high":37931.417,"low":37919.417,"close":37921.417,"volume":0.28999999165534973},{"timestamp":1742399280000,"open":37919.999,"high":37929.519,"low":37919.999,"close":37929.468,"volume":0.28999999165534973},{"timestamp":1742399340000,"open":37926.417,"high":37936.519,"low":37926.315,"close":37936.417,"volume":0.23000000417232513},{"timestamp":1742399400000,"open":37934.999,"high":37944.999,"low":37934.999,"close":37939.519,"volume":0.2800000011920929},{"timestamp":1742399460000,"open":37941.519,"high":37946.999,"low":37936.315,"close":37941.366,"volume":0.4300000071525574},{"timestamp":1742399520000,"open":37939.519,"high":37951.999,"low":37939.315,"close":37949.417,"volume":0.3400000035762787},{"timestamp":1742399580000,"open":37946.417,"high":37949.519,"low":37941.417,"close":37941.417,"volume":0.25},{"timestamp":1742399640000,"open":37944.468,"high":37949.999,"low":37939.519,"close":37944.519,"volume":0.44999998807907104},{"timestamp":1742399700000,"open":37941.417,"high":37941.468,"low":37934.417,"close":37939.999,"volume":0.44999998807907104},{"timestamp":1742399760000,"open":37941.315,"high":37944.519,"low":37934.366,"close":37939.468,"volume":0.3799999952316284},{"timestamp":1742399820000,"open":37936.468,"high":37939.519,"low":37929.315,"close":37934.417,"volume":0.36000001430511475},{"timestamp":1742399880000,"open":37931.999,"high":37936.519,"low":37924.468,"close":37929.417,"volume":0.6100000143051147},{"timestamp":1742399940000,"open":37931.468,"high":37934.519,"low":37929.366,"close":37929.468,"volume":0.18000000715255737},{"timestamp":1742400000000,"open":37931.366,"high":37934.999,"low":37924.519,"close":37924.519,"volume":0.6600000262260437},{"timestamp":1742400060000,"open":37926.417,"high":37929.999,"low":37919.315,"close":37924.315,"volume":0.6600000262260437},{"timestamp":1742400120000,"open":37921.417,"high":37929.417,"low":37919.315,"close":37919.315,"volume":0.3400000035762787},{"timestamp":1742400180000,"open":37921.519,"high":37929.315,"low":37916.315,"close":37924.417,"volume":0.2199999988079071},{"timestamp":1742400240000,"open":37926.468,"high":37929.519,"low":37919.315,"close":37919.417,"volume":0.4000000059604645},{"timestamp":1742400300000,"open":37921.999,"high":37931.366,"low":37916.519,"close":37931.366,"volume":0.3199999928474426},{"timestamp":1742400360000,"open":37934.468,"high":37934.999,"low":37929.366,"close":37929.468,"volume":0.4300000071525574},{"timestamp":1742400420000,"open":37931.519,"high":37941.519,"low":37931.315,"close":37941.366,"volume":0.5600000023841858},{"timestamp":1742400480000,"open":37939.315,"high":37941.999,"low":37929.315,"close":37931.468,"volume":0.6600000262260437},{"timestamp":1742400540000,"open":37929.366,"high":37934.468,"low":37919.417,"close":37921.417,"volume":0.5099999904632568},{"timestamp":1742400600000,"open":37919.417,"high":37926.999,"low":37909.417,"close":37911.417,"volume":0.49000000953674316},{"timestamp":1742400660000,"open":37914.999,"high":37914.999,"low":37904.417,"close":37906.366,"volume":0.3499999940395355},{"timestamp":1742400720000,"open":37909.315,"high":37909.999,"low":37899.519,"close":37899.519,"volume":0.4099999964237213},{"timestamp":1742400780000,"open":37901.519,"high":37901.519,"low":37889.315,"close":37894.519,"volume":0.7599999904632568},{"timestamp":1742400840000,"open":37891.999,"high":37891.999,"low":37879.315,"close":37884.417,"volume":0.3100000023841858},{"timestamp":1742400900000,"open":37886.366,"high":37886.417,"low":37879.366,"close":37884.468,"volume":0.4099999964237213},{"timestamp":1742400960000,"open":37881.366,"high":37884.315,"low":37871.315,"close":37874.315,"volume":0.23000000417232513},{"timestamp":1742401020000,"open":37876.468,"high":37879.999,"low":37871.315,"close":37871.366,"volume":0.41999998688697815},{"timestamp":1742401080000,"open":37874.366,"high":37874.468,"low":37859.519,"close":37864.519,"volume":0.5699999928474426},{"timestamp":1742401140000,"open":37861.315,"high":37869.519,"low":37854.315,"close":37866.417,"volume":0.6000000238418579},{"timestamp":1742401200000,"open":37864.417,"high":37869.519,"low":37856.417,"close":37869.417,"volume":0.38999998569488525},{"timestamp":1742401260000,"open":37866.366,"high":37869.417,"low":37859.315,"close":37859.417,"volume":0.44999998807907104},{"timestamp":1742401320000,"open":37864.999,"high":37869.999,"low":37859.366,"close":37869.366,"volume":0.44999998807907104},{"timestamp":1742401380000,"open":37874.417,"high":37879.519,"low":37869.417,"close":37876.999,"volume":0.3199999928474426},{"timestamp":1742401440000,"open":37874.366,"high":37876.315,"low":37854.366,"close":37864.366,"volume":0.5299999713897705},{"timestamp":1742401500000,"open":37866.315,"high":37874.468,"low":37861.417,"close":37861.519,"volume":0.46000000834465027},{"timestamp":1742401560000,"open":37864.999,"high":37869.999,"low":37859.999,"close":37866.366,"volume":0.36000001430511475},{"timestamp":1742401620000,"open":37869.519,"high":37874.999,"low":37866.366,"close":37869.468,"volume":0.3700000047683716},{"timestamp":1742401680000,"open":37871.999,"high":37879.999,"low":37869.519,"close":37874.315,"volume":0.15000000596046448},{"timestamp":1742401740000,"open":37869.366,"high":37884.417,"low":37869.366,"close":37874.366,"volume":0.25999999046325684},{"timestamp":1742401800000,"open":37871.366,"high":37876.999,"low":37854.417,"close":37856.519,"volume":0.41999998688697815},{"timestamp":1742401860000,"open":37854.999,"high":37859.999,"low":37849.315,"close":37854.468,"volume":0.38999998569488525},{"timestamp":1742401920000,"open":37849.519,"high":37859.519,"low":37849.366,"close":37856.999,"volume":0.3400000035762787},{"timestamp":1742401980000,"open":37854.417,"high":37859.999,"low":37849.315,"close":37851.366,"volume":0.6800000071525574},{"timestamp":1742402040000,"open":37854.417,"high":37859.999,"low":37849.315,"close":37859.519,"volume":0.5600000023841858},{"timestamp":1742402100000,"open":37856.315,"high":37859.999,"low":37849.366,"close":37849.366,"volume":0.4699999988079071},{"timestamp":1742402160000,"open":37851.519,"high":37854.999,"low":37841.315,"close":37844.366,"volume":0.27000001072883606},{"timestamp":1742402220000,"open":37841.417,"high":37844.519,"low":37836.366,"close":37839.519,"volume":0.27000001072883606},{"timestamp":1742402280000,"open":37844.999,"high":37849.468,"low":37839.468,"close":37844.519,"volume":0.2800000011920929},{"timestamp":1742402340000,"open":37846.999,"high":37859.999,"low":37844.366,"close":37849.315,"volume":0.4399999976158142},{"timestamp":1742402400000,"open":37846.468,"high":37849.519,"low":37839.366,"close":37846.468,"volume":0.5699999928474426},{"timestamp":1742402460000,"open":37844.417,"high":37854.999,"low":37844.417,"close":37854.519,"volume":0.2800000011920929},{"timestamp":1742402520000,"open":37851.999,"high":37856.999,"low":37849.315,"close":37854.519,"volume":0.2199999988079071},{"timestamp":1742402580000,"open":37856.366,"high":37856.999,"low":37849.366,"close":37849.519,"volume":0.3199999928474426},{"timestamp":1742402640000,"open":37846.366,"high":37859.417,"low":37846.366,"close":37859.417,"volume":0.2800000011920929},{"timestamp":1742402700000,"open":37856.417,"high":37861.999,"low":37851.417,"close":37854.468,"volume":0.25999999046325684},{"timestamp":1742402760000,"open":37851.315,"high":37864.417,"low":37851.315,"close":37859.417,"volume":0.23999999463558197},{"timestamp":1742402820000,"open":37861.417,"high":37869.519,"low":37859.315,"close":37859.519,"volume":0.36000001430511475},{"timestamp":1742402880000,"open":37856.366,"high":37859.999,"low":37854.519,"close":37859.999,"volume":0.07999999821186066},{"timestamp":1742402940000,"open":37856.417,"high":37859.999,"low":37854.366,"close":37854.999,"volume":0.25999999046325684},{"timestamp":1742403000000,"open":37856.417,"high":37859.519,"low":37854.315,"close":37854.417,"volume":0.38999998569488525},{"timestamp":1742403060000,"open":37856.315,"high":37856.999,"low":37844.366,"close":37854.999,"volume":0.1899999976158142},{"timestamp":1742403120000,"open":37851.315,"high":37861.999,"low":37849.315,"close":37859.417,"volume":0.36000001430511475},{"timestamp":1742403180000,"open":37861.417,"high":37871.999,"low":37859.417,"close":37871.519,"volume":0.3100000023841858},{"timestamp":1742403240000,"open":37869.468,"high":37874.366,"low":37869.366,"close":37874.366,"volume":0.09000000357627869},{"timestamp":1742403300000,"open":37869.315,"high":37874.417,"low":37864.315,"close":37869.417,"volume":0.27000001072883606},{"timestamp":1742403360000,"open":37866.519,"high":37869.468,"low":37854.366,"close":37859.519,"volume":0.4399999976158142},{"timestamp":1742403420000,"open":37856.519,"high":37859.468,"low":37844.999,"close":37854.519,"volume":0.47999998927116394},{"timestamp":1742403480000,"open":37849.999,"high":37859.468,"low":37846.468,"close":37856.366,"volume":0.5400000214576721},{"timestamp":1742403540000,"open":37859.417,"high":37864.519,"low":37854.315,"close":37861.366,"volume":0.3199999928474426},{"timestamp":1742403600000,"open":37859.468,"high":37864.999,"low":37854.366,"close":37864.999,"volume":0.25},{"timestamp":1742403660000,"open":37866.999,"high":37869.999,"low":37859.315,"close":37864.999,"volume":0.3700000047683716},{"timestamp":1742403720000,"open":37861.999,"high":37864.999,"low":37844.315,"close":37849.315,"volume":0.5},{"timestamp":1742403780000,"open":37846.417,"high":37849.999,"low":37844.366,"close":37849.366,"volume":0.38999998569488525},{"timestamp":1742403840000,"open":37846.315,"high":37854.468,"low":37844.315,"close":37854.468,"volume":0.4000000059604645},{"timestamp":1742403900000,"open":37856.468,"high":37859.519,"low":37841.417,"close":37844.999,"volume":0.3400000035762787},{"timestamp":1742403960000,"open":37839.315,"high":37854.519,"low":37834.366,"close":37851.999,"volume":0.49000000953674316},{"timestamp":1742404020000,"open":37854.315,"high":37854.468,"low":37844.519,"close":37849.417,"volume":0.38999998569488525},{"timestamp":1742404080000,"open":37846.999,"high":37846.999,"low":37834.417,"close":37841.366,"volume":0.41999998688697815},{"timestamp":1742404140000,"open":37839.519,"high":37841.999,"low":37831.315,"close":37834.417,"volume":0.33000001311302185},{"timestamp":1742404200000,"open":37836.468,"high":37841.999,"low":37834.366,"close":37839.519,"volume":0.3799999952316284},{"timestamp":1742404260000,"open":37836.999,"high":37844.999,"low":37834.315,"close":37836.519,"volume":0.550000011920929},{"timestamp":1742404320000,"open":37834.519,"high":37844.417,"low":37821.366,"close":37826.417,"volume":0.30000001192092896},{"timestamp":1742404380000,"open":37824.999,"high":37829.417,"low":37816.315,"close":37819.315,"volume":0.4399999976158142},{"timestamp":1742404440000,"open":37816.999,"high":37816.999,"low":37806.417,"close":37814.315,"volume":0.38999998569488525},{"timestamp":1742404500000,"open":37811.468,"high":37816.999,"low":37809.315,"close":37814.999,"volume":0.38999998569488525},{"timestamp":1742404560000,"open":37811.468,"high":37814.468,"low":37794.999,"close":37799.315,"volume":0.3799999952316284},{"timestamp":1742404620000,"open":37796.417,"high":37804.999,"low":37794.468,"close":37804.315,"volume":0.2800000011920929},{"timestamp":1742404680000,"open":37806.366,"high":37809.519,"low":37799.315,"close":37806.468,"volume":0.4399999976158142},{"timestamp":1742404740000,"open":37804.468,"high":37819.417,"low":37804.315,"close":37809.519,"volume":0.4300000071525574},{"timestamp":1742404800000,"open":37806.999,"high":37814.999,"low":37804.366,"close":37809.366,"volume":0.3799999952316284},{"timestamp":1742404860000,"open":37811.999,"high":37819.999,"low":37809.366,"close":37819.417,"volume":0.41999998688697815},{"timestamp":1742404920000,"open":37816.366,"high":37826.999,"low":37814.315,"close":37816.417,"volume":0.6499999761581421},{"timestamp":1742404980000,"open":37814.999,"high":37821.999,"low":37811.315,"close":37819.417,"volume":0.36000001430511475},{"timestamp":1742405040000,"open":37816.999,"high":37819.519,"low":37811.366,"close":37814.366,"volume":0.46000000834465027},{"timestamp":1742405100000,"open":37819.417,"high":37819.417,"low":37804.315,"close":37804.468,"volume":0.30000001192092896},{"timestamp":1742405160000,"open":37801.315,"high":37809.519,"low":37799.315,"close":37809.519,"volume":0.3799999952316284},{"timestamp":1742405220000,"open":37806.519,"high":37819.999,"low":37806.519,"close":37819.366,"volume":0.33000001311302185},{"timestamp":1742405280000,"open":37816.519,"high":37816.999,"low":37809.417,"close":37811.366,"volume":0.3700000047683716},{"timestamp":1742405340000,"open":37809.417,"high":37814.315,"low":37799.315,"close":37799.315,"volume":0.33000001311302185},{"timestamp":1742405400000,"open":37801.417,"high":37804.468,"low":37789.519,"close":37796.366,"volume":0.7799999713897705},{"timestamp":1742405460000,"open":37794.999,"high":37799.999,"low":37789.315,"close":37794.366,"volume":0.5799999833106995},{"timestamp":1742405520000,"open":37789.366,"high":37806.519,"low":37786.366,"close":37804.366,"volume":0.44999998807907104},{"timestamp":1742405580000,"open":37801.417,"high":37819.999,"low":37801.417,"close":37814.366,"volume":0.4000000059604645},{"timestamp":1742405640000,"open":37811.417,"high":37821.417,"low":37811.417,"close":37821.417,"volume":0.4300000071525574},{"timestamp":1742405700000,"open":37819.315,"high":37836.468,"low":37819.315,"close":37836.315,"volume":0.30000001192092896},{"timestamp":1742405760000,"open":37839.417,"high":37849.468,"low":37834.468,"close":37844.315,"volume":0.5199999809265137},{"timestamp":1742405820000,"open":37849.519,"high":37859.366,"low":37849.315,"close":37856.468,"volume":0.5099999904632568},{"timestamp":1742405880000,"open":37859.468,"high":37859.999,"low":37854.315,"close":37854.468,"volume":0.3799999952316284},{"timestamp":1742405940000,"open":37856.999,"high":37864.999,"low":37856.999,"close":37861.999,"volume":0.38999998569488525},{"timestamp":1742406000000,"open":37864.519,"high":37869.417,"low":37854.315,"close":37869.417,"volume":0.38999998569488525},{"timestamp":1742406060000,"open":37866.366,"high":37879.999,"low":37866.366,"close":37879.315,"volume":0.5},{"timestamp":1742406120000,"open":37874.366,"high":37881.999,"low":37874.315,"close":37879.468,"volume":0.3700000047683716},{"timestamp":1742406180000,"open":37876.519,"high":37879.519,"low":37864.366,"close":37864.468,"volume":0.3499999940395355},{"timestamp":1742406240000,"open":37866.417,"high":37869.366,"low":37844.468,"close":37849.366,"volume":0.5099999904632568},{"timestamp":1742406300000,"open":37851.519,"high":37856.468,"low":37841.315,"close":37844.315,"volume":0.30000001192092896},{"timestamp":1742406360000,"open":37846.366,"high":37849.417,"low":37819.519,"close":37819.519,"volume":0.3799999952316284},{"timestamp":1742406420000,"open":37816.315,"high":37816.315,"low":37804.366,"close":37809.468,"volume":0.5600000023841858},{"timestamp":1742406480000,"open":37811.315,"high":37811.519,"low":37794.519,"close":37796.519,"volume":0.6700000166893005},{"timestamp":1742406540000,"open":37799.519,"high":37804.417,"low":37789.315,"close":37804.366,"volume":0.6399999856948853},{"timestamp":1742406600000,"open":37801.999,"high":37821.468,"low":37799.468,"close":37819.519,"volume":0.5699999928474426},{"timestamp":1742406660000,"open":37816.315,"high":37834.468,"low":37814.999,"close":37834.468,"volume":0.49000000953674316},{"timestamp":1742406720000,"open":37836.999,"high":37836.999,"low":37816.315,"close":37819.468,"volume":0.3400000035762787},{"timestamp":1742406780000,"open":37821.417,"high":37824.999,"low":37809.519,"close":37824.999,"volume":0.5400000214576721},{"timestamp":1742406840000,"open":37821.417,"high":37836.999,"low":37814.417,"close":37834.999,"volume":0.4099999964237213},{"timestamp":1742406900000,"open":37831.315,"high":37836.417,"low":37824.366,"close":37829.468,"volume":0.3799999952316284},{"timestamp":1742406960000,"open":37831.999,"high":37839.999,"low":37829.315,"close":37836.468,"volume":0.3199999928474426},{"timestamp":1742407020000,"open":37834.366,"high":37846.315,"low":37829.417,"close":37836.519,"volume":0.5899999737739563},{"timestamp":1742407080000,"open":37834.999,"high":37839.468,"low":37824.417,"close":37831.999,"volume":0.5},{"timestamp":1742407140000,"open":37826.366,"high":37839.366,"low":37819.417,"close":37831.999,"volume":0.6899999976158142},{"timestamp":1742407200000,"open":37824.366,"high":37894.315,"low":37791.417,"close":37884.519,"volume":2.6700000762939453},{"timestamp":1742407260000,"open":37881.468,"high":37889.999,"low":37846.417,"close":37856.519,"volume":1.6799999475479126},{"timestamp":1742407320000,"open":37854.999,"high":37859.468,"low":37826.366,"close":37836.417,"volume":1.399999976158142},{"timestamp":1742407380000,"open":37839.519,"high":37879.519,"low":37829.519,"close":37859.468,"volume":1.7999999523162842},{"timestamp":1742407440000,"open":37856.366,"high":37866.999,"low":37836.999,"close":37864.315,"volume":1.4700000286102295},{"timestamp":1742407500000,"open":37866.315,"high":37866.315,"low":37811.366,"close":37821.999,"volume":1.7200000286102295},{"timestamp":1742407560000,"open":37819.366,"high":37834.468,"low":37806.468,"close":37824.366,"volume":1.399999976158142},{"timestamp":1742407620000,"open":37826.315,"high":37879.315,"low":37824.315,"close":37869.519,"volume":1.4299999475479126},{"timestamp":1742407680000,"open":37871.417,"high":37891.519,"low":37864.519,"close":37879.315,"volume":1.149999976158142},{"timestamp":1742407740000,"open":37876.999,"high":37884.417,"low":37851.417,"close":37864.417,"volume":1.350000023841858},{"timestamp":1742407800000,"open":37866.417,"high":37886.468,"low":37864.999,"close":37879.519,"volume":1},{"timestamp":1742407860000,"open":37881.315,"high":37901.417,"low":37866.315,"close":37869.519,"volume":1.3200000524520874},{"timestamp":1742407920000,"open":37871.468,"high":37879.519,"low":37856.417,"close":37879.519,"volume":1.2000000476837158},{"timestamp":1742407980000,"open":37876.519,"high":37886.315,"low":37844.366,"close":37844.366,"volume":1.0399999618530273},{"timestamp":1742408040000,"open":37846.366,"high":37864.999,"low":37834.315,"close":37834.999,"volume":1.0800000429153442},{"timestamp":1742408100000,"open":37836.315,"high":37856.366,"low":37836.315,"close":37846.366,"volume":1.0399999618530273},{"timestamp":1742408160000,"open":37849.999,"high":37871.519,"low":37844.468,"close":37864.315,"volume":1.0099999904632568},{"timestamp":1742408220000,"open":37861.315,"high":37864.417,"low":37834.315,"close":37836.468,"volume":1},{"timestamp":1742408280000,"open":37834.417,"high":37839.519,"low":37819.366,"close":37826.999,"volume":0.9900000095367432},{"timestamp":1742408340000,"open":37824.468,"high":37836.468,"low":37814.417,"close":37814.999,"volume":1},{"timestamp":1742408400000,"open":37816.468,"high":37826.519,"low":37804.999,"close":37806.999,"volume":1.1299999952316284},{"timestamp":1742408460000,"open":37804.999,"high":37816.999,"low":37804.315,"close":37809.999,"volume":1.2999999523162842},{"timestamp":1742408520000,"open":37806.315,"high":37824.999,"low":37804.417,"close":37821.315,"volume":1.2899999618530273},{"timestamp":1742408580000,"open":37819.366,"high":37839.999,"low":37811.519,"close":37836.468,"volume":0.9800000190734863},{"timestamp":1742408640000,"open":37839.999,"high":37839.999,"low":37819.468,"close":37819.468,"volume":0.7200000286102295},{"timestamp":1742408700000,"open":37821.366,"high":37834.999,"low":37816.315,"close":37816.468,"volume":0.9900000095367432},{"timestamp":1742408760000,"open":37819.468,"high":37829.519,"low":37799.417,"close":37811.315,"volume":1.1299999952316284},{"timestamp":1742408820000,"open":37809.315,"high":37824.999,"low":37809.315,"close":37824.315,"volume":0.5600000023841858},{"timestamp":1742408880000,"open":37819.315,"high":37824.999,"low":37791.519,"close":37791.519,"volume":0.8999999761581421},{"timestamp":1742408940000,"open":37789.468,"high":37796.417,"low":37764.315,"close":37779.315,"volume":1.190000057220459},{"timestamp":1742409000000,"open":37781.999,"high":37819.999,"low":37779.999,"close":37809.366,"volume":1.1399999856948853},{"timestamp":1742409060000,"open":37811.315,"high":37854.519,"low":37811.315,"close":37849.315,"volume":1.2599999904632568},{"timestamp":1742409120000,"open":37854.417,"high":37899.417,"low":37849.315,"close":37896.519,"volume":1.1799999475479126},{"timestamp":1742409180000,"open":37899.468,"high":37909.999,"low":37874.417,"close":37874.417,"volume":1.159999966621399},{"timestamp":1742409240000,"open":37876.999,"high":37881.999,"low":37859.999,"close":37869.999,"volume":1.309999942779541},{"timestamp":1742409300000,"open":37864.468,"high":37881.468,"low":37854.315,"close":37854.366,"volume":1.4299999475479126},{"timestamp":1742409360000,"open":37856.999,"high":37874.519,"low":37849.315,"close":37856.417,"volume":1.4600000381469727},{"timestamp":1742409420000,"open":37859.999,"high":37864.366,"low":37844.315,"close":37851.315,"volume":1.2999999523162842},{"timestamp":1742409480000,"open":37849.999,"high":37854.999,"low":37809.519,"close":37819.417,"volume":1.4600000381469727},{"timestamp":1742409540000,"open":37816.417,"high":37824.468,"low":37794.417,"close":37801.315,"volume":1.5800000429153442},{"timestamp":1742409600000,"open":37799.315,"high":37804.315,"low":37766.315,"close":37774.999,"volume":1.6699999570846558},{"timestamp":1742409660000,"open":37776.366,"high":37809.519,"low":37771.519,"close":37794.519,"volume":1.5700000524520874},{"timestamp":1742409720000,"open":37796.366,"high":37816.417,"low":37779.366,"close":37811.519,"volume":1.559999942779541},{"timestamp":1742409780000,"open":37814.417,"high":37819.366,"low":37789.519,"close":37814.315,"volume":1.4199999570846558},{"timestamp":1742409840000,"open":37811.315,"high":37846.366,"low":37809.417,"close":37841.468,"volume":1.4299999475479126},{"timestamp":1742409900000,"open":37844.315,"high":37844.366,"low":37814.315,"close":37814.417,"volume":1.659999966621399},{"timestamp":1742409960000,"open":37816.519,"high":37816.519,"low":37781.417,"close":37804.315,"volume":1.5700000524520874},{"timestamp":1742410020000,"open":37806.999,"high":37806.999,"low":37784.468,"close":37799.519,"volume":1.2200000286102295},{"timestamp":1742410080000,"open":37801.315,"high":37834.999,"low":37799.468,"close":37819.519,"volume":1.090000033378601},{"timestamp":1742410140000,"open":37821.468,"high":37829.519,"low":37809.417,"close":37816.999,"volume":1.2200000286102295},{"timestamp":1742410200000,"open":37819.366,"high":37831.999,"low":37814.519,"close":37824.468,"volume":1.2999999523162842},{"timestamp":1742410260000,"open":37826.468,"high":37841.999,"low":37819.366,"close":37841.999,"volume":1.090000033378601},{"timestamp":1742410320000,"open":37839.468,"high":37889.366,"low":37839.315,"close":37884.315,"volume":1.2000000476837158},{"timestamp":1742410380000,"open":37881.315,"high":37904.315,"low":37881.315,"close":37889.315,"volume":1.3300000429153442},{"timestamp":1742410440000,"open":37886.315,"high":37894.999,"low":37879.315,"close":37886.999,"volume":1.5099999904632568},{"timestamp":1742410500000,"open":37889.315,"high":37904.519,"low":37874.468,"close":37901.417,"volume":1.190000057220459},{"timestamp":1742410560000,"open":37904.999,"high":37914.999,"low":37894.315,"close":37911.315,"volume":1.0700000524520874},{"timestamp":1742410620000,"open":37914.519,"high":37926.999,"low":37909.315,"close":37926.366,"volume":1.0700000524520874},{"timestamp":1742410680000,"open":37924.417,"high":37934.999,"low":37899.417,"close":37911.366,"volume":1.3200000524520874},{"timestamp":1742410740000,"open":37909.366,"high":37919.999,"low":37904.468,"close":37911.468,"volume":1.159999966621399},{"timestamp":1742410800000,"open":37909.999,"high":37934.999,"low":37909.999,"close":37934.999,"volume":1.159999966621399},{"timestamp":1742410860000,"open":37931.417,"high":37939.999,"low":37926.366,"close":37931.519,"volume":1.0700000524520874},{"timestamp":1742410920000,"open":37934.315,"high":37941.999,"low":37924.366,"close":37934.468,"volume":1.340000033378601},{"timestamp":1742410980000,"open":37931.315,"high":37939.468,"low":37914.519,"close":37921.999,"volume":1.2599999904632568},{"timestamp":1742411040000,"open":37924.417,"high":37939.999,"low":37916.315,"close":37929.366,"volume":1.1299999952316284},{"timestamp":1742411100000,"open":37931.468,"high":37954.999,"low":37924.468,"close":37941.315,"volume":1.0099999904632568},{"timestamp":1742411160000,"open":37944.366,"high":37969.519,"low":37941.366,"close":37964.366,"volume":0.9100000262260437},{"timestamp":1742411220000,"open":37966.519,"high":37996.468,"low":37964.315,"close":37994.417,"volume":1.2699999809265137},{"timestamp":1742411280000,"open":37991.519,"high":38011.999,"low":37981.519,"close":38004.366,"volume":0.8799999952316284},{"timestamp":1742411340000,"open":38001.315,"high":38011.999,"low":37994.315,"close":38004.417,"volume":1.1200000047683716},{"timestamp":1742411400000,"open":37999.366,"high":38029.519,"low":37999.366,"close":38016.999,"volume":1.5800000429153442},{"timestamp":1742411460000,"open":38019.999,"high":38024.999,"low":37984.366,"close":37984.999,"volume":1.4800000190734863},{"timestamp":1742411520000,"open":37986.315,"high":37994.999,"low":37959.366,"close":37979.366,"volume":1.3799999952316284},{"timestamp":1742411580000,"open":37976.999,"high":37979.999,"low":37959.315,"close":37964.417,"volume":1.2200000286102295},{"timestamp":1742411640000,"open":37966.519,"high":37991.366,"low":37959.468,"close":37989.519,"volume":1.2999999523162842},{"timestamp":1742411700000,"open":37991.315,"high":37994.417,"low":37979.315,"close":37986.417,"volume":1.2899999618530273},{"timestamp":1742411760000,"open":37989.366,"high":38001.999,"low":37974.366,"close":37981.999,"volume":1.190000057220459},{"timestamp":1742411820000,"open":37984.519,"high":37989.417,"low":37969.468,"close":37974.468,"volume":1.399999976158142},{"timestamp":1742411880000,"open":37971.999,"high":37991.468,"low":37949.366,"close":37949.366,"volume":1.350000023841858},{"timestamp":1742411940000,"open":37954.468,"high":37976.519,"low":37954.417,"close":37966.468,"volume":1.0499999523162842},{"timestamp":1742412000000,"open":37969.519,"high":37971.999,"low":37929.468,"close":37936.999,"volume":1.2999999523162842},{"timestamp":1742412060000,"open":37939.519,"high":37944.999,"low":37929.366,"close":37939.366,"volume":1.149999976158142},{"timestamp":1742412120000,"open":37936.417,"high":37944.999,"low":37929.417,"close":37934.519,"volume":0.8700000047683716},{"timestamp":1742412180000,"open":37936.999,"high":37939.999,"low":37906.366,"close":37924.999,"volume":0.8500000238418579},{"timestamp":1742412240000,"open":37926.366,"high":37939.999,"low":37924.366,"close":37931.366,"volume":1.2699999809265137},{"timestamp":1742412300000,"open":37934.417,"high":37939.999,"low":37914.417,"close":37924.315,"volume":1.1399999856948853},{"timestamp":1742412360000,"open":37919.999,"high":37924.417,"low":37899.315,"close":37899.315,"volume":1.0099999904632568},{"timestamp":1742412420000,"open":37896.366,"high":37896.999,"low":37859.315,"close":37866.417,"volume":1.2000000476837158},{"timestamp":1742412480000,"open":37869.999,"high":37896.468,"low":37846.417,"close":37846.417,"volume":1.25},{"timestamp":1742412540000,"open":37849.315,"high":37869.999,"low":37831.468,"close":37866.999,"volume":1.4600000381469727},{"timestamp":1742412600000,"open":37864.468,"high":37894.999,"low":37859.468,"close":37894.366,"volume":1.5299999713897705},{"timestamp":1742412660000,"open":37891.366,"high":37909.468,"low":37856.315,"close":37861.417,"volume":1.4500000476837158},{"timestamp":1742412720000,"open":37864.417,"high":37886.366,"low":37859.417,"close":37879.519,"volume":1.350000023841858},{"timestamp":1742412780000,"open":37876.315,"high":37891.999,"low":37876.315,"close":37886.999,"volume":1.1100000143051147},{"timestamp":1742412840000,"open":37884.519,"high":37894.999,"low":37874.417,"close":37884.468,"volume":1.100000023841858},{"timestamp":1742412900000,"open":37881.417,"high":37886.417,"low":37851.315,"close":37854.468,"volume":1.2799999713897705},{"timestamp":1742412960000,"open":37851.519,"high":37881.999,"low":37849.519,"close":37879.468,"volume":1},{"timestamp":1742413020000,"open":37881.999,"high":37904.468,"low":37876.468,"close":37904.468,"volume":0.8899999856948853},{"timestamp":1742413080000,"open":37901.315,"high":37919.999,"low":37901.315,"close":37909.999,"volume":1.100000023841858},{"timestamp":1742413140000,"open":37906.519,"high":37919.366,"low":37901.999,"close":37909.315,"volume":1.149999976158142},{"timestamp":1742413200000,"open":37906.366,"high":37924.999,"low":37904.417,"close":37921.468,"volume":1.0499999523162842},{"timestamp":1742413260000,"open":37924.519,"high":37944.519,"low":37919.468,"close":37936.999,"volume":0.9599999785423279},{"timestamp":1742413320000,"open":37939.519,"high":37939.519,"low":37916.417,"close":37924.999,"volume":1.159999966621399},{"timestamp":1742413380000,"open":37921.366,"high":37931.519,"low":37914.315,"close":37926.519,"volume":0.9399999976158142},{"timestamp":1742413440000,"open":37929.519,"high":37954.999,"low":37926.366,"close":37951.417,"volume":1.0700000524520874},{"timestamp":1742413500000,"open":37949.468,"high":37954.999,"low":37944.315,"close":37946.366,"volume":1.0800000429153442},{"timestamp":1742413560000,"open":37944.366,"high":37949.999,"low":37929.315,"close":37934.468,"volume":1.1100000143051147},{"timestamp":1742413620000,"open":37931.366,"high":37939.519,"low":37924.366,"close":37934.468,"volume":1.0700000524520874},{"timestamp":1742413680000,"open":37931.468,"high":37936.999,"low":37909.366,"close":37919.315,"volume":1.0800000429153442},{"timestamp":1742413740000,"open":37916.417,"high":37929.999,"low":37909.315,"close":37921.366,"volume":0.9100000262260437},{"timestamp":1742413800000,"open":37919.519,"high":37919.519,"low":37874.519,"close":37879.519,"volume":1.7300000190734863},{"timestamp":1742413860000,"open":37876.366,"high":37889.519,"low":37859.519,"close":37889.315,"volume":1.2100000381469727},{"timestamp":1742413920000,"open":37886.417,"high":37896.999,"low":37879.315,"close":37889.417,"volume":1.350000023841858},{"timestamp":1742413980000,"open":37886.417,"high":37909.468,"low":37884.366,"close":37899.417,"volume":1.0700000524520874},{"timestamp":1742414040000,"open":37896.366,"high":37914.519,"low":37891.315,"close":37909.417,"volume":1.100000023841858},{"timestamp":1742414100000,"open":37906.366,"high":37906.366,"low":37869.366,"close":37871.999,"volume":1},{"timestamp":1742414160000,"open":37869.315,"high":37874.999,"low":37859.366,"close":37874.417,"volume":0.7799999713897705},{"timestamp":1742414220000,"open":37871.468,"high":37871.999,"low":37859.366,"close":37859.999,"volume":0.6299999952316284},{"timestamp":1742414280000,"open":37861.519,"high":37869.519,"low":37854.315,"close":37854.315,"volume":0.5699999928474426},{"timestamp":1742414340000,"open":37856.519,"high":37879.999,"low":37856.519,"close":37871.417,"volume":1.0299999713897705},{"timestamp":1742414400000,"open":37874.315,"high":37899.999,"low":37871.417,"close":37899.366,"volume":0.75},{"timestamp":1742414460000,"open":37896.999,"high":37896.999,"low":37876.315,"close":37889.315,"volume":0.47999998927116394},{"timestamp":1742414520000,"open":37886.999,"high":37904.999,"low":37884.315,"close":37896.315,"volume":0.550000011920929},{"timestamp":1742414580000,"open":37894.366,"high":37904.366,"low":37894.366,"close":37899.468,"volume":0.20999999344348907},{"timestamp":1742414640000,"open":37896.366,"high":37899.366,"low":37886.315,"close":37894.417,"volume":0.30000001192092896},{"timestamp":1742414700000,"open":37891.315,"high":37894.519,"low":37884.315,"close":37889.519,"volume":0.4399999976158142},{"timestamp":1742414760000,"open":37886.417,"high":37889.417,"low":37881.468,"close":37884.999,"volume":0.20000000298023224},{"timestamp":1742414820000,"open":37886.417,"high":37894.999,"low":37886.417,"close":37891.417,"volume":0.3499999940395355},{"timestamp":1742414880000,"open":37894.999,"high":37894.999,"low":37879.999,"close":37884.315,"volume":0.41999998688697815},{"timestamp":1742414940000,"open":37881.417,"high":37884.468,"low":37881.366,"close":37884.468,"volume":0.03999999910593033},{"timestamp":1742415000000,"open":37881.315,"high":37884.468,"low":37874.468,"close":37876.519,"volume":0.46000000834465027},{"timestamp":1742415060000,"open":37879.366,"high":37884.999,"low":37876.366,"close":37879.366,"volume":0.12999999523162842},{"timestamp":1742415120000,"open":37881.366,"high":37881.366,"low":37869.519,"close":37874.417,"volume":0.2199999988079071},{"timestamp":1742415180000,"open":37871.315,"high":37874.999,"low":37866.315,"close":37869.468,"volume":0.4000000059604645},{"timestamp":1742415240000,"open":37871.366,"high":37889.417,"low":37869.519,"close":37874.315,"volume":0.4099999964237213},{"timestamp":1742421900000,"open":37874.417,"high":37874.468,"low":37871.999,"close":37871.999,"volume":0.03999999910593033},{"timestamp":1742421960000,"open":37874.519,"high":37879.468,"low":37869.315,"close":37879.468,"volume":0.1899999976158142},{"timestamp":1742422020000,"open":37876.315,"high":37884.417,"low":37876.315,"close":37884.417,"volume":0.15000000596046448},{"timestamp":1742422080000,"open":37886.417,"high":37889.417,"low":37884.468,"close":37889.417,"volume":0.03999999910593033},{"timestamp":1742422140000,"open":37886.366,"high":37889.315,"low":37884.315,"close":37889.315,"volume":0.03999999910593033},{"timestamp":1742422200000,"open":37886.417,"high":37889.417,"low":37884.519,"close":37889.417,"volume":0.029999999329447746},{"timestamp":1742422260000,"open":37891.999,"high":37894.519,"low":37884.519,"close":37894.417,"volume":0.10000000149011612},{"timestamp":1742422320000,"open":37891.999,"high":37901.366,"low":37889.315,"close":37901.366,"volume":0.07999999821186066},{"timestamp":1742422380000,"open":37904.468,"high":37904.519,"low":37891.366,"close":37894.366,"volume":0.25999999046325684},{"timestamp":1742422440000,"open":37896.999,"high":37901.999,"low":37896.315,"close":37901.999,"volume":0.07000000029802322},{"timestamp":1742422500000,"open":37899.417,"high":37899.417,"low":37886.366,"close":37886.366,"volume":0.07999999821186066},{"timestamp":1742422740000,"open":37889.519,"high":37891.417,"low":37889.519,"close":37891.417,"volume":0.019999999552965164},{"timestamp":1742422800000,"open":37889.417,"high":37891.999,"low":37889.417,"close":37891.999,"volume":0.019999999552965164},{"timestamp":1742422860000,"open":37894.468,"high":37894.468,"low":37886.999,"close":37886.999,"volume":0.14000000059604645},{"timestamp":1742422920000,"open":37889.366,"high":37889.366,"low":37886.315,"close":37886.315,"volume":0.019999999552965164},{"timestamp":1742422980000,"open":37889.468,"high":37889.468,"low":37886.417,"close":37886.417,"volume":0.03999999910593033},{"timestamp":1742423040000,"open":37889.999,"high":37891.999,"low":37886.468,"close":37891.999,"volume":0.05000000074505806},{"timestamp":1742423100000,"open":37894.315,"high":37899.519,"low":37894.315,"close":37896.999,"volume":0.05999999865889549},{"timestamp":1742423160000,"open":37901.315,"high":37901.519,"low":37899.315,"close":37901.519,"volume":0.17000000178813934},{"timestamp":1742423220000,"open":37899.417,"high":37901.999,"low":37899.315,"close":37901.999,"volume":0.11999999731779099},{"timestamp":1742423280000,"open":37899.999,"high":37901.519,"low":37899.315,"close":37899.468,"volume":0.12999999523162842},{"timestamp":1742423340000,"open":37901.999,"high":37901.999,"low":37896.519,"close":37896.519,"volume":0.23000000417232513},{"timestamp":1742423460000,"open":37899.417,"high":37899.417,"low":37896.999,"close":37896.999,"volume":0.019999999552965164},{"timestamp":1742423520000,"open":37904.999,"high":37906.417,"low":37901.417,"close":37906.417,"volume":0.03999999910593033},{"timestamp":1742423580000,"open":37904.519,"high":37906.999,"low":37904.519,"close":37906.999,"volume":0.10000000149011612},{"timestamp":1742423640000,"open":37904.999,"high":37904.999,"low":37899.366,"close":37901.417,"volume":0.05999999865889549},{"timestamp":1742423700000,"open":37899.468,"high":37904.315,"low":37899.366,"close":37901.417,"volume":0.07999999821186066},{"timestamp":1742423760000,"open":37904.417,"high":37911.999,"low":37904.417,"close":37911.315,"volume":0.2199999988079071},{"timestamp":1742423820000,"open":37909.315,"high":37911.999,"low":37906.999,"close":37906.999,"volume":0.18000000715255737},{"timestamp":1742423880000,"open":37904.519,"high":37906.519,"low":37904.519,"close":37906.519,"volume":0.019999999552965164},{"timestamp":1742424000000,"open":37909.417,"high":37911.519,"low":37906.315,"close":37911.417,"volume":0.18000000715255737},{"timestamp":1742424060000,"open":37909.315,"high":37914.468,"low":37909.315,"close":37914.468,"volume":0.20999999344348907},{"timestamp":1742424120000,"open":37909.999,"high":37911.519,"low":37909.315,"close":37909.999,"volume":0.17000000178813934},{"timestamp":1742424180000,"open":37906.999,"high":37911.999,"low":37899.315,"close":37901.315,"volume":0.10999999940395355},{"timestamp":1742424240000,"open":37899.417,"high":37906.519,"low":37899.417,"close":37906.519,"volume":0.11999999731779099},{"timestamp":1742424360000,"open":37911.519,"high":37916.468,"low":37911.519,"close":37914.366,"volume":0.09000000357627869},{"timestamp":1742424420000,"open":37916.417,"high":37921.519,"low":37914.366,"close":37921.519,"volume":0.07000000029802322},{"timestamp":1742424540000,"open":37924.999,"high":37929.999,"low":37924.417,"close":37926.417,"volume":0.2199999988079071},{"timestamp":1742424600000,"open":37924.999,"high":37926.519,"low":37921.417,"close":37924.366,"volume":0.17000000178813934},{"timestamp":1742424660000,"open":37921.417,"high":37924.468,"low":37919.468,"close":37919.999,"volume":0.11999999731779099},{"timestamp":1742424720000,"open":37916.519,"high":37919.417,"low":37909.468,"close":37909.468,"volume":0.09000000357627869},{"timestamp":1742424780000,"open":37906.315,"high":37914.999,"low":37904.468,"close":37911.417,"volume":0.23000000417232513},{"timestamp":1742424840000,"open":37909.468,"high":37911.366,"low":37906.468,"close":37906.468,"volume":0.03999999910593033},{"timestamp":1742424900000,"open":37904.315,"high":37906.417,"low":37904.315,"close":37904.366,"volume":0.029999999329447746},{"timestamp":1742424960000,"open":37906.417,"high":37906.519,"low":37904.366,"close":37906.315,"volume":0.07000000029802322},{"timestamp":1742425020000,"open":37904.519,"high":37904.519,"low":37901.315,"close":37901.417,"volume":0.07999999821186066},{"timestamp":1742425080000,"open":37904.417,"high":37904.417,"low":37901.999,"close":37901.999,"volume":0.019999999552965164},{"timestamp":1742425140000,"open":37899.417,"high":37901.366,"low":37896.417,"close":37896.468,"volume":0.05000000074505806},{"timestamp":1742425200000,"open":37899.315,"high":37906.519,"low":37896.315,"close":37896.519,"volume":0.2199999988079071},{"timestamp":1742425260000,"open":37899.999,"high":37906.519,"low":37896.519,"close":37901.417,"volume":0.1899999976158142},{"timestamp":1742425320000,"open":37904.315,"high":37906.999,"low":37896.999,"close":37896.999,"volume":0.1899999976158142},{"timestamp":1742425380000,"open":37899.999,"high":37904.315,"low":37899.999,"close":37904.315,"volume":0.029999999329447746},{"timestamp":1742425440000,"open":37899.417,"high":37904.315,"low":37896.366,"close":37896.999,"volume":0.07999999821186066},{"timestamp":1742425500000,"open":37899.315,"high":37899.417,"low":37896.999,"close":37896.999,"volume":0.03999999910593033},{"timestamp":1742425560000,"open":37894.417,"high":37904.468,"low":37894.417,"close":37901.417,"volume":0.20000000298023224},{"timestamp":1742425620000,"open":37896.417,"high":37901.519,"low":37894.468,"close":37896.417,"volume":0.14000000059604645},{"timestamp":1742425680000,"open":37899.519,"high":37899.519,"low":37896.366,"close":37896.519,"volume":0.11999999731779099},{"timestamp":1742425740000,"open":37899.519,"high":37904.999,"low":37896.468,"close":37901.999,"volume":0.10000000149011612},{"timestamp":1742425800000,"open":37896.999,"high":37904.519,"low":37896.999,"close":37901.366,"volume":0.07999999821186066},{"timestamp":1742425860000,"open":37896.366,"high":37901.417,"low":37896.315,"close":37896.366,"volume":0.05000000074505806},{"timestamp":1742425920000,"open":37901.417,"high":37901.519,"low":37899.315,"close":37901.519,"volume":0.07000000029802322},{"timestamp":1742425980000,"open":37896.417,"high":37901.315,"low":37896.417,"close":37896.519,"volume":0.05000000074505806},{"timestamp":1742426040000,"open":37901.468,"high":37901.468,"low":37896.999,"close":37896.999,"volume":0.019999999552965164},{"timestamp":1742426160000,"open":37899.417,"high":37904.519,"low":37896.366,"close":37896.366,"volume":0.12999999523162842},{"timestamp":1742426220000,"open":37899.999,"high":37899.999,"low":37896.999,"close":37896.999,"volume":0.019999999552965164},{"timestamp":1742426340000,"open":37899.315,"high":37899.315,"low":37896.366,"close":37896.366,"volume":0.019999999552965164},{"timestamp":1742426400000,"open":37894.366,"high":37894.366,"low":37889.366,"close":37889.366,"volume":0.029999999329447746},{"timestamp":1742426460000,"open":37891.417,"high":37891.417,"low":37886.519,"close":37886.519,"volume":0.05000000074505806},{"timestamp":1742426520000,"open":37889.519,"high":37889.519,"low":37879.999,"close":37879.999,"volume":0.05999999865889549},{"timestamp":1742426580000,"open":37881.519,"high":37881.519,"low":37879.999,"close":37879.999,"volume":0.019999999552965164},{"timestamp":1742426700000,"open":37874.999,"high":37886.999,"low":37874.999,"close":37886.417,"volume":0.11999999731779099},{"timestamp":1742426760000,"open":37884.999,"high":37886.519,"low":37884.468,"close":37884.468,"volume":0.029999999329447746},{"timestamp":1742426820000,"open":37886.519,"high":37891.519,"low":37886.519,"close":37891.519,"volume":0.019999999552965164},{"timestamp":1742426880000,"open":37894.366,"high":37896.366,"low":37894.315,"close":37894.315,"volume":0.029999999329447746},{"timestamp":1742426940000,"open":37896.999,"high":37896.999,"low":37896.999,"close":37896.999,"volume":0.009999999776482582},{"timestamp":1742427000000,"open":37894.315,"high":37901.468,"low":37876.468,"close":37876.468,"volume":0.10999999940395355},{"timestamp":1742427060000,"open":37874.468,"high":37874.999,"low":37864.417,"close":37871.999,"volume":0.09000000357627869},{"timestamp":1742427120000,"open":37869.417,"high":37874.519,"low":37866.366,"close":37871.315,"volume":0.07999999821186066},{"timestamp":1742427180000,"open":37874.999,"high":37874.999,"low":37871.519,"close":37871.519,"volume":0.019999999552965164},{"timestamp":1742427240000,"open":37874.315,"high":37879.315,"low":37874.315,"close":37876.468,"volume":0.05999999865889549},{"timestamp":1742427300000,"open":37874.999,"high":37876.468,"low":37864.366,"close":37866.468,"volume":0.07000000029802322},{"timestamp":1742427360000,"open":37864.519,"high":37864.519,"low":37849.366,"close":37861.315,"volume":0.07000000029802322},{"timestamp":1742427420000,"open":37859.315,"high":37876.468,"low":37856.315,"close":37871.315,"volume":0.12999999523162842},{"timestamp":1742427480000,"open":37874.468,"high":37876.999,"low":37874.417,"close":37874.519,"volume":0.09000000357627869},{"timestamp":1742427540000,"open":37871.468,"high":37889.999,"low":37871.468,"close":37886.315,"volume":0.2199999988079071},{"timestamp":1742427600000,"open":37889.999,"high":37899.999,"low":37886.417,"close":37886.417,"volume":0.15000000596046448},{"timestamp":1742427660000,"open":37881.417,"high":37894.417,"low":37881.417,"close":37886.417,"volume":0.10000000149011612},{"timestamp":1742427720000,"open":37884.999,"high":37884.999,"low":37876.417,"close":37879.417,"volume":0.09000000357627869},{"timestamp":1742427780000,"open":37876.519,"high":37876.999,"low":37866.366,"close":37876.999,"volume":0.12999999523162842},{"timestamp":1742427840000,"open":37879.366,"high":37881.468,"low":37869.519,"close":37869.519,"volume":0.14000000059604645},{"timestamp":1742427900000,"open":37866.366,"high":37904.417,"low":37866.366,"close":37881.417,"volume":0.47999998927116394},{"timestamp":1742427960000,"open":37879.417,"high":37889.366,"low":37874.315,"close":37876.468,"volume":0.25},{"timestamp":1742428020000,"open":37874.999,"high":37879.315,"low":37854.417,"close":37864.417,"volume":0.3400000035762787},{"timestamp":1742428080000,"open":37861.468,"high":37866.417,"low":37856.468,"close":37864.468,"volume":0.23999999463558197},{"timestamp":1742428140000,"open":37866.315,"high":37866.417,"low":37854.417,"close":37856.315,"volume":0.2800000011920929},{"timestamp":1742428200000,"open":37854.519,"high":37874.315,"low":37846.366,"close":37869.468,"volume":0.20000000298023224},{"timestamp":1742428260000,"open":37866.468,"high":37886.519,"low":37861.366,"close":37886.315,"volume":0.17000000178813934},{"timestamp":1742428320000,"open":37884.468,"high":37891.315,"low":37881.366,"close":37891.315,"volume":0.11999999731779099},{"timestamp":1742428380000,"open":37894.366,"high":37894.366,"low":37876.315,"close":37881.468,"volume":0.11999999731779099},{"timestamp":1742428440000,"open":37879.468,"high":37904.999,"low":37879.315,"close":37904.999,"volume":0.20999999344348907},{"timestamp":1742428500000,"open":37901.417,"high":37901.417,"low":37889.468,"close":37896.468,"volume":0.10999999940395355},{"timestamp":1742428560000,"open":37894.366,"high":37896.519,"low":37891.315,"close":37896.519,"volume":0.05000000074505806},{"timestamp":1742428620000,"open":37899.417,"high":37904.417,"low":37896.366,"close":37901.468,"volume":0.1899999976158142},{"timestamp":1742428680000,"open":37904.519,"high":37906.999,"low":37901.417,"close":37906.468,"volume":0.07000000029802322},{"timestamp":1742428740000,"open":37909.999,"high":37911.519,"low":37899.315,"close":37901.519,"volume":0.09000000357627869}]