[{"timestamp":1742371200000,"open":9823.351,"high":9823.351,"low":9777.351,"close":9779.249,"volume":0.3240000009536743},{"timestamp":1742371260000,"open":9777.351,"high":9777.759,"low":9765.351,"close":9771.453,"volume":0.296999990940094},{"timestamp":1742371320000,"open":9773.555,"high":9781.249,"low":9769.351,"close":9771.453,"volume":0.5669999718666077},{"timestamp":1742371380000,"open":9769.555,"high":9771.759,"low":9749.504,"close":9749.606,"volume":0.36899998784065247},{"timestamp":1742371440000,"open":9751.555,"high":9751.555,"low":9743.606,"close":9743.708,"volume":0.24300000071525574},{"timestamp":1742371500000,"open":9745.453,"high":9747.504,"low":9745.3,"close":9745.3,"volume":0.14399999380111694},{"timestamp":1742371560000,"open":9749.504,"high":9763.759,"low":9749.504,"close":9761.3,"volume":0.8460000157356262},{"timestamp":1742371620000,"open":9761.504,"high":9767.606,"low":9747.249,"close":9749.351,"volume":0.7020000219345093},{"timestamp":1742371680000,"open":9749.657,"high":9749.657,"low":9727.3,"close":9729.504,"volume":0.5849999785423279},{"timestamp":1742371740000,"open":9729.504,"high":9731.402,"low":9719.555,"close":9729.708,"volume":0.36000001430511475},{"timestamp":1742371800000,"open":9727.606,"high":9727.708,"low":9723.3,"close":9727.708,"volume":0.3869999945163727},{"timestamp":1742371860000,"open":9721.708,"high":9723.759,"low":9719.3,"close":9721.402,"volume":0.296999990940094},{"timestamp":1742371920000,"open":9723.606,"high":9723.606,"low":9709.351,"close":9709.453,"volume":0.18000000715255737},{"timestamp":1742371980000,"open":9711.759,"high":9711.759,"low":9691.453,"close":9693.708,"volume":0.6299999952316284},{"timestamp":1742372040000,"open":9691.3,"high":9697.249,"low":9691.249,"close":9695.3,"volume":0.5849999785423279},{"timestamp":1742372100000,"open":9693.504,"high":9709.351,"low":9693.249,"close":9705.555,"volume":0.5759999752044678},{"timestamp":1742372160000,"open":9707.402,"high":9719.3,"low":9699.249,"close":9717.351,"volume":0.6389999985694885},{"timestamp":1742372220000,"open":9719.351,"high":9723.708,"low":9715.453,"close":9717.759,"volume":0.8820000290870667},{"timestamp":1742372280000,"open":9715.657,"high":9717.999,"low":9711.249,"close":9715.657,"volume":0.36000001430511475},{"timestamp":1742372340000,"open":9717.453,"high":9727.657,"low":9717.453,"close":9725.504,"volume":0.6840000152587891},{"timestamp":1742372400000,"open":9723.3,"high":9731.657,"low":9723.3,"close":9727.657,"volume":0.5400000214576721},{"timestamp":1742372460000,"open":9725.453,"high":9727.759,"low":9725.249,"close":9725.504,"volume":0.5040000081062317},{"timestamp":1742372520000,"open":9727.999,"high":9731.606,"low":9725.402,"close":9729.606,"volume":0.3869999945163727},{"timestamp":1742372580000,"open":9727.606,"high":9729.453,"low":9709.453,"close":9709.759,"volume":0.3779999911785126},{"timestamp":1742372640000,"open":9711.249,"high":9711.759,"low":9709.402,"close":9711.402,"volume":0.2879999876022339},{"timestamp":1742372700000,"open":9709.555,"high":9711.999,"low":9703.3,"close":9703.3,"volume":0.4320000112056732},{"timestamp":1742372760000,"open":9705.504,"high":9705.999,"low":9697.249,"close":9699.708,"volume":0.45899999141693115},{"timestamp":1742372820000,"open":9701.402,"high":9701.759,"low":9699.249,"close":9701.3,"volume":0.36000001430511475},{"timestamp":1742372880000,"open":9699.657,"high":9701.657,"low":9697.3,"close":9697.759,"volume":0.3779999911785126},{"timestamp":1742372940000,"open":9699.657,"high":9703.606,"low":9697.249,"close":9701.3,"volume":0.5400000214576721},{"timestamp":1742373000000,"open":9703.249,"high":9713.999,"low":9701.249,"close":9711.759,"volume":0.746999979019165},{"timestamp":1742373060000,"open":9713.351,"high":9717.708,"low":9711.249,"close":9715.999,"volume":0.34200000762939453},{"timestamp":1742373120000,"open":9717.999,"high":9721.759,"low":9715.249,"close":9721.402,"volume":0.6840000152587891},{"timestamp":1742373180000,"open":9719.351,"high":9723.3,"low":9717.999,"close":9721.249,"volume":0.2879999876022339},{"timestamp":1742373240000,"open":9719.708,"high":9727.657,"low":9719.708,"close":9725.402,"volume":0.44999998807907104},{"timestamp":1742373300000,"open":9727.3,"high":9733.657,"low":9725.606,"close":9729.606,"volume":0.7649999856948853},{"timestamp":1742373360000,"open":9731.657,"high":9733.402,"low":9727.249,"close":9733.402,"volume":0.6480000019073486},{"timestamp":1742373420000,"open":9731.657,"high":9731.999,"low":9725.3,"close":9727.249,"volume":0.6480000019073486},{"timestamp":1742373480000,"open":9729.555,"high":9731.759,"low":9729.249,"close":9731.3,"volume":0.27000001072883606},{"timestamp":1742373540000,"open":9729.453,"high":9729.759,"low":9727.249,"close":9727.453,"volume":0.1979999989271164},{"timestamp":1742373600000,"open":9729.504,"high":9729.999,"low":9725.3,"close":9725.999,"volume":0.47699999809265137},{"timestamp":1742373660000,"open":9727.606,"high":9729.759,"low":9727.249,"close":9727.249,"volume":0.24300000071525574},{"timestamp":1742373720000,"open":9729.606,"high":9731.402,"low":9727.249,"close":9727.504,"volume":0.296999990940094},{"timestamp":1742373780000,"open":9729.351,"high":9729.999,"low":9717.351,"close":9719.351,"volume":0.3059999942779541},{"timestamp":1742373840000,"open":9717.351,"high":9719.759,"low":9699.708,"close":9701.708,"volume":0.3779999911785126},{"timestamp":1742373900000,"open":9699.606,"high":9701.999,"low":9685.402,"close":9693.759,"volume":0.6570000052452087},{"timestamp":1742373960000,"open":9695.453,"high":9705.708,"low":9693.402,"close":9701.402,"volume":0.6660000085830688},{"timestamp":1742374020000,"open":9703.402,"high":9707.759,"low":9703.402,"close":9707.249,"volume":0.296999990940094},{"timestamp":1742374080000,"open":9705.249,"high":9711.555,"low":9705.249,"close":9709.453,"volume":0.34200000762939453},{"timestamp":1742374140000,"open":9707.555,"high":9709.999,"low":9705.249,"close":9709.606,"volume":0.46799999475479126},{"timestamp":1742374200000,"open":9711.759,"high":9711.759,"low":9707.3,"close":9709.999,"volume":0.4050000011920929},{"timestamp":1742374260000,"open":9707.3,"high":9721.351,"low":9707.3,"close":9713.555,"volume":0.8820000290870667},{"timestamp":1742374320000,"open":9711.453,"high":9715.759,"low":9703.249,"close":9703.504,"volume":0.6119999885559082},{"timestamp":1742374380000,"open":9705.759,"high":9707.759,"low":9699.3,"close":9707.351,"volume":0.6209999918937683},{"timestamp":1742374440000,"open":9705.3,"high":9705.999,"low":9699.249,"close":9705.402,"volume":1.0440000295639038},{"timestamp":1742374500000,"open":9703.351,"high":9707.708,"low":9703.3,"close":9705.555,"volume":0.23399999737739563},{"timestamp":1742374560000,"open":9703.351,"high":9707.759,"low":9703.249,"close":9705.402,"volume":0.4410000145435333},{"timestamp":1742374620000,"open":9703.504,"high":9717.402,"low":9703.249,"close":9717.402,"volume":0.3779999911785126},{"timestamp":1742374680000,"open":9715.249,"high":9721.759,"low":9715.249,"close":9719.606,"volume":0.35100001096725464},{"timestamp":1742374740000,"open":9721.606,"high":9721.657,"low":9719.249,"close":9719.555,"volume":0.36899998784065247},{"timestamp":1742374800000,"open":9721.504,"high":9721.999,"low":9719.249,"close":9721.3,"volume":0.5490000247955322},{"timestamp":1742374860000,"open":9719.249,"high":9721.759,"low":9709.657,"close":9709.657,"volume":0.35100001096725464},{"timestamp":1742374920000,"open":9711.606,"high":9711.606,"low":9703.3,"close":9705.606,"volume":0.6660000085830688},{"timestamp":1742374980000,"open":9707.402,"high":9711.657,"low":9705.3,"close":9711.657,"volume":0.27900001406669617},{"timestamp":1742375040000,"open":9711.606,"high":9711.999,"low":9703.657,"close":9705.999,"volume":0.2879999876022339},{"timestamp":1742375100000,"open":9703.453,"high":9705.999,"low":9699.351,"close":9699.351,"volume":0.3059999942779541},{"timestamp":1742375160000,"open":9701.708,"high":9703.999,"low":9701.453,"close":9703.759,"volume":0.18000000715255737},{"timestamp":1742375220000,"open":9701.555,"high":9709.999,"low":9701.555,"close":9709.999,"volume":0.5400000214576721},{"timestamp":1742375280000,"open":9707.402,"high":9713.999,"low":9707.402,"close":9713.999,"volume":0.2160000056028366},{"timestamp":1742375340000,"open":9711.249,"high":9713.708,"low":9709.504,"close":9709.606,"volume":0.3330000042915344},{"timestamp":1742375400000,"open":9711.555,"high":9711.555,"low":9707.402,"close":9707.402,"volume":0.2160000056028366},{"timestamp":1742375460000,"open":9709.3,"high":9711.657,"low":9707.351,"close":9709.351,"volume":0.4050000011920929},{"timestamp":1742375520000,"open":9707.453,"high":9709.3,"low":9691.249,"close":9691.249,"volume":0.6930000185966492},{"timestamp":1742375580000,"open":9693.606,"high":9693.708,"low":9691.555,"close":9693.708,"volume":0.09000000357627869},{"timestamp":1742375640000,"open":9691.402,"high":9693.3,"low":9691.402,"close":9693.3,"volume":0.07199999690055847},{"timestamp":1742375700000,"open":9691.999,"high":9699.708,"low":9691.3,"close":9699.708,"volume":0.25200000405311584},{"timestamp":1742375760000,"open":9697.504,"high":9703.759,"low":9697.249,"close":9701.453,"volume":0.4950000047683716},{"timestamp":1742375820000,"open":9703.999,"high":9703.999,"low":9701.3,"close":9703.606,"volume":0.16200000047683716},{"timestamp":1742375880000,"open":9701.3,"high":9701.759,"low":9693.402,"close":9695.657,"volume":0.4050000011920929},{"timestamp":1742375940000,"open":9693.606,"high":9695.999,"low":9693.351,"close":9695.351,"volume":0.27000001072883606},{"timestamp":1742376000000,"open":9693.453,"high":9695.453,"low":9685.708,"close":9685.708,"volume":0.12600000202655792},{"timestamp":1742376060000,"open":9687.759,"high":9687.759,"low":9685.3,"close":9687.759,"volume":0.23399999737739563},{"timestamp":1742376120000,"open":9685.657,"high":9687.708,"low":9685.657,"close":9687.453,"volume":0.12600000202655792},{"timestamp":1742376180000,"open":9685.3,"high":9687.999,"low":9685.3,"close":9687.504,"volume":0.18000000715255737},{"timestamp":1742376240000,"open":9685.351,"high":9693.657,"low":9685.351,"close":9693.3,"volume":0.4410000145435333},{"timestamp":1742376300000,"open":9691.504,"high":9693.708,"low":9685.249,"close":9687.708,"volume":0.45899999141693115},{"timestamp":1742376360000,"open":9689.249,"high":9693.759,"low":9687.504,"close":9693.504,"volume":0.1979999989271164},{"timestamp":1742376420000,"open":9691.708,"high":9695.999,"low":9691.351,"close":9693.999,"volume":0.5130000114440918},{"timestamp":1742376480000,"open":9695.504,"high":9695.759,"low":9693.402,"close":9695.249,"volume":0.1979999989271164},{"timestamp":1742376540000,"open":9693.555,"high":9695.999,"low":9693.555,"close":9695.3,"volume":0.14399999380111694},{"timestamp":1742376600000,"open":9693.555,"high":9695.708,"low":9687.249,"close":9687.999,"volume":0.23399999737739563},{"timestamp":1742376660000,"open":9685.708,"high":9687.351,"low":9679.453,"close":9681.555,"volume":0.3779999911785126},{"timestamp":1742376720000,"open":9681.453,"high":9687.453,"low":9679.351,"close":9685.249,"volume":0.3869999945163727},{"timestamp":1742376780000,"open":9687.402,"high":9687.657,"low":9685.249,"close":9685.249,"volume":0.18000000715255737},{"timestamp":1742376840000,"open":9687.657,"high":9687.657,"low":9677.453,"close":9679.3,"volume":0.36899998784065247},{"timestamp":1742376900000,"open":9677.657,"high":9679.999,"low":9677.249,"close":9679.351,"volume":0.23399999737739563},{"timestamp":1742376960000,"open":9677.708,"high":9679.708,"low":9671.3,"close":9671.3,"volume":0.36000001430511475},{"timestamp":1742377020000,"open":9673.999,"high":9673.999,"low":9671.351,"close":9673.555,"volume":0.27000001072883606},{"timestamp":1742377080000,"open":9671.708,"high":9687.999,"low":9671.504,"close":9687.657,"volume":0.4410000145435333},{"timestamp":1742377140000,"open":9685.3,"high":9687.999,"low":9685.3,"close":9687.999,"volume":0.18000000715255737},{"timestamp":1742377200000,"open":9685.606,"high":9691.402,"low":9685.606,"close":9689.402,"volume":0.3869999945163727},{"timestamp":1742377260000,"open":9687.402,"high":9693.555,"low":9685.351,"close":9689.402,"volume":0.3959999978542328},{"timestamp":1742377320000,"open":9691.657,"high":9691.999,"low":9689.351,"close":9691.759,"volume":0.23399999737739563},{"timestamp":1742377380000,"open":9689.999,"high":9693.555,"low":9689.249,"close":9689.249,"volume":0.3240000009536743},{"timestamp":1742377440000,"open":9691.759,"high":9691.999,"low":9689.351,"close":9689.657,"volume":0.15299999713897705},{"timestamp":1742377500000,"open":9691.606,"high":9703.759,"low":9691.402,"close":9701.402,"volume":0.44999998807907104},{"timestamp":1742377560000,"open":9703.249,"high":9709.3,"low":9701.3,"close":9707.606,"volume":0.593999981880188},{"timestamp":1742377620000,"open":9709.708,"high":9709.999,"low":9707.3,"close":9707.3,"volume":0.1889999955892563},{"timestamp":1742377680000,"open":9709.351,"high":9711.999,"low":9707.606,"close":9711.759,"volume":0.35100001096725464},{"timestamp":1742377740000,"open":9709.351,"high":9711.999,"low":9709.3,"close":9709.3,"volume":0.17100000381469727},{"timestamp":1742377800000,"open":9711.708,"high":9711.708,"low":9693.249,"close":9693.249,"volume":0.2879999876022339},{"timestamp":1742377860000,"open":9695.351,"high":9701.759,"low":9693.249,"close":9701.3,"volume":0.6209999918937683},{"timestamp":1742377920000,"open":9699.606,"high":9703.759,"low":9699.606,"close":9703.402,"volume":0.22499999403953552},{"timestamp":1742377980000,"open":9701.351,"high":9703.504,"low":9693.504,"close":9695.249,"volume":0.6209999918937683},{"timestamp":1742378040000,"open":9693.999,"high":9695.999,"low":9685.249,"close":9685.999,"volume":0.3779999911785126},{"timestamp":1742378100000,"open":9687.555,"high":9689.402,"low":9685.3,"close":9689.402,"volume":0.22499999403953552},{"timestamp":1742378160000,"open":9687.708,"high":9691.999,"low":9685.249,"close":9691.999,"volume":0.4950000047683716},{"timestamp":1742378220000,"open":9689.453,"high":9701.999,"low":9687.504,"close":9701.999,"volume":0.7200000286102295},{"timestamp":1742378280000,"open":9699.708,"high":9699.999,"low":9697.249,"close":9699.657,"volume":0.12600000202655792},{"timestamp":1742378340000,"open":9697.657,"high":9699.999,"low":9697.555,"close":9697.999,"volume":0.16200000047683716},{"timestamp":1742378400000,"open":9701.999,"high":9701.999,"low":9697.402,"close":9697.999,"volume":0.16200000047683716},{"timestamp":1742378460000,"open":9699.759,"high":9699.759,"low":9695.3,"close":9697.759,"volume":0.1080000028014183},{"timestamp":1742378520000,"open":9695.402,"high":9697.351,"low":9693.249,"close":9695.759,"volume":0.3240000009536743},{"timestamp":1742378580000,"open":9693.708,"high":9701.999,"low":9693.708,"close":9699.3,"volume":0.4320000112056732},{"timestamp":1742378640000,"open":9697.504,"high":9705.999,"low":9697.504,"close":9705.3,"volume":0.5040000081062317},{"timestamp":1742378700000,"open":9703.351,"high":9705.606,"low":9697.3,"close":9703.504,"volume":0.7379999756813049},{"timestamp":1742378760000,"open":9705.249,"high":9707.759,"low":9703.249,"close":9707.351,"volume":0.7919999957084656},{"timestamp":1742378820000,"open":9707.759,"high":9709.708,"low":9703.453,"close":9707.708,"volume":0.27000001072883606},{"timestamp":1742378880000,"open":9709.708,"high":9721.657,"low":9705.657,"close":9719.708,"volume":0.5580000281333923},{"timestamp":1742378940000,"open":9721.3,"high":9725.657,"low":9719.249,"close":9725.555,"volume":0.3059999942779541},{"timestamp":1742379000000,"open":9723.606,"high":9725.999,"low":9719.606,"close":9719.657,"volume":0.414000004529953},{"timestamp":1742379060000,"open":9721.249,"high":9721.759,"low":9713.351,"close":9715.759,"volume":0.3779999911785126},{"timestamp":1742379120000,"open":9717.759,"high":9717.759,"low":9713.453,"close":9715.999,"volume":0.5040000081062317},{"timestamp":1742379180000,"open":9717.999,"high":9717.999,"low":9715.402,"close":9717.351,"volume":0.0989999994635582},{"timestamp":1742379240000,"open":9715.3,"high":9717.708,"low":9709.453,"close":9711.3,"volume":0.23399999737739563},{"timestamp":1742379300000,"open":9707.504,"high":9715.759,"low":9707.504,"close":9713.402,"volume":0.2160000056028366},{"timestamp":1742379360000,"open":9715.708,"high":9719.999,"low":9713.3,"close":9719.999,"volume":0.18000000715255737},{"timestamp":1742379420000,"open":9721.606,"high":9721.999,"low":9717.351,"close":9721.504,"volume":0.7110000252723694},{"timestamp":1742379480000,"open":9719.453,"high":9721.759,"low":9717.351,"close":9719.708,"volume":0.6119999885559082},{"timestamp":1742379540000,"open":9717.504,"high":9719.999,"low":9713.657,"close":9717.555,"volume":0.6660000085830688},{"timestamp":1742379600000,"open":9715.249,"high":9719.759,"low":9715.249,"close":9719.555,"volume":0.27000001072883606},{"timestamp":1742379660000,"open":9719.657,"high":9719.657,"low":9711.402,"close":9713.759,"volume":0.35100001096725464},{"timestamp":1742379720000,"open":9711.999,"high":9713.759,"low":9711.351,"close":9713.657,"volume":0.15299999713897705},{"timestamp":1742379780000,"open":9711.249,"high":9713.504,"low":9709.3,"close":9709.657,"volume":0.16200000047683716},{"timestamp":1742379840000,"open":9711.402,"high":9715.759,"low":9709.249,"close":9713.3,"volume":0.22499999403953552},{"timestamp":1742379900000,"open":9715.249,"high":9717.708,"low":9709.249,"close":9711.249,"volume":0.5400000214576721},{"timestamp":1742379960000,"open":9711.606,"high":9713.657,"low":9709.249,"close":9709.606,"volume":0.27000001072883606},{"timestamp":1742380020000,"open":9711.351,"high":9711.657,"low":9709.3,"close":9709.606,"volume":0.2160000056028366},{"timestamp":1742380080000,"open":9711.249,"high":9711.999,"low":9707.351,"close":9709.351,"volume":0.22499999403953552},{"timestamp":1742380140000,"open":9707.351,"high":9711.999,"low":9707.3,"close":9709.3,"volume":0.18000000715255737},{"timestamp":1742380200000,"open":9711.657,"high":9713.504,"low":9701.351,"close":9709.3,"volume":0.5669999718666077},{"timestamp":1742380260000,"open":9711.504,"high":9721.504,"low":9709.504,"close":9721.402,"volume":0.16200000047683716},{"timestamp":1742380320000,"open":9719.759,"high":9727.759,"low":9719.3,"close":9725.3,"volume":0.4230000078678131},{"timestamp":1742380380000,"open":9727.3,"high":9727.759,"low":9725.3,"close":9727.351,"volume":0.24300000071525574},{"timestamp":1742380440000,"open":9725.249,"high":9729.999,"low":9725.249,"close":9729.351,"volume":0.18000000715255737},{"timestamp":1742380500000,"open":9729.606,"high":9729.999,"low":9725.402,"close":9727.402,"volume":0.4050000011920929},{"timestamp":1742380560000,"open":9729.759,"high":9729.759,"low":9721.249,"close":9725.504,"volume":0.36000001430511475},{"timestamp":1742380620000,"open":9723.708,"high":9729.555,"low":9723.504,"close":9727.504,"volume":0.3059999942779541},{"timestamp":1742380680000,"open":9729.657,"high":9729.657,"low":9723.453,"close":9723.708,"volume":0.24300000071525574},{"timestamp":1742380740000,"open":9725.351,"high":9725.999,"low":9717.249,"close":9719.708,"volume":0.44999998807907104},{"timestamp":1742380800000,"open":9717.606,"high":9723.453,"low":9717.249,"close":9719.453,"volume":0.3330000042915344},{"timestamp":1742380860000,"open":9721.657,"high":9723.555,"low":9719.453,"close":9719.504,"volume":0.16200000047683716},{"timestamp":1742380920000,"open":9721.657,"high":9721.759,"low":9703.606,"close":9705.555,"volume":0.593999981880188},{"timestamp":1742380980000,"open":9705.555,"high":9705.708,"low":9703.351,"close":9703.708,"volume":0.1080000028014183},{"timestamp":1742381040000,"open":9705.402,"high":9707.759,"low":9703.351,"close":9705.402,"volume":0.27900001406669617},{"timestamp":1742381100000,"open":9703.708,"high":9705.759,"low":9703.3,"close":9703.453,"volume":0.1979999989271164},{"timestamp":1742381160000,"open":9705.708,"high":9707.759,"low":9699.249,"close":9707.657,"volume":0.4860000014305115},{"timestamp":1742381220000,"open":9705.555,"high":9711.759,"low":9705.351,"close":9711.555,"volume":0.36000001430511475},{"timestamp":1742381280000,"open":9709.606,"high":9711.999,"low":9709.555,"close":9711.999,"volume":0.1080000028014183},{"timestamp":1742381340000,"open":9711.504,"high":9711.504,"low":9703.3,"close":9703.453,"volume":0.47699999809265137},{"timestamp":1742381400000,"open":9705.657,"high":9705.999,"low":9703.249,"close":9705.3,"volume":0.12600000202655792},{"timestamp":1742381460000,"open":9703.3,"high":9703.708,"low":9701.555,"close":9703.657,"volume":0.16200000047683716},{"timestamp":1742381520000,"open":9701.606,"high":9703.708,"low":9699.402,"close":9701.708,"volume":0.18000000715255737},{"timestamp":1742381580000,"open":9699.453,"high":9701.402,"low":9691.249,"close":9699.351,"volume":0.4950000047683716},{"timestamp":1742381640000,"open":9697.555,"high":9699.999,"low":9697.249,"close":9697.249,"volume":0.12600000202655792},{"timestamp":1742381700000,"open":9699.657,"high":9699.657,"low":9695.351,"close":9697.249,"volume":0.3059999942779541},{"timestamp":1742381760000,"open":9695.999,"high":9699.453,"low":9689.555,"close":9689.555,"volume":0.45899999141693115},{"timestamp":1742381820000,"open":9691.3,"high":9691.999,"low":9685.249,"close":9687.759,"volume":0.4860000014305115},{"timestamp":1742381880000,"open":9689.402,"high":9693.606,"low":9689.402,"close":9693.606,"volume":0.27900001406669617},{"timestamp":1742381940000,"open":9691.759,"high":9693.249,"low":9683.402,"close":9685.606,"volume":0.18000000715255737},{"timestamp":1742382000000,"open":9683.555,"high":9685.708,"low":9683.249,"close":9683.453,"volume":0.3059999942779541},{"timestamp":1742382060000,"open":9685.3,"high":9689.759,"low":9683.351,"close":9685.708,"volume":0.3059999942779541},{"timestamp":1742382120000,"open":9687.999,"high":9687.999,"low":9683.402,"close":9683.453,"volume":0.25200000405311584},{"timestamp":1742382180000,"open":9685.606,"high":9685.999,"low":9683.3,"close":9683.3,"volume":0.18000000715255737},{"timestamp":1742382240000,"open":9685.351,"high":9693.759,"low":9681.3,"close":9691.708,"volume":0.8999999761581421},{"timestamp":1742382300000,"open":9693.555,"high":9695.708,"low":9691.3,"close":9693.555,"volume":0.3149999976158142},{"timestamp":1742382360000,"open":9695.555,"high":9695.759,"low":9693.249,"close":9693.555,"volume":0.4320000112056732},{"timestamp":1742382420000,"open":9695.351,"high":9709.999,"low":9693.453,"close":9705.249,"volume":0.6480000019073486},{"timestamp":1742382480000,"open":9707.657,"high":9707.657,"low":9701.249,"close":9703.999,"volume":0.36899998784065247},{"timestamp":1742382540000,"open":9701.759,"high":9703.555,"low":9699.453,"close":9701.504,"volume":0.1979999989271164},{"timestamp":1742382600000,"open":9699.555,"high":9705.453,"low":9697.555,"close":9703.999,"volume":0.7110000252723694},{"timestamp":1742382660000,"open":9703.999,"high":9707.759,"low":9703.759,"close":9707.759,"volume":0.16200000047683716},{"timestamp":1742382720000,"open":9705.351,"high":9705.999,"low":9703.402,"close":9703.657,"volume":0.12600000202655792},{"timestamp":1742382780000,"open":9705.402,"high":9705.759,"low":9703.249,"close":9705.453,"volume":0.2070000022649765},{"timestamp":1742382840000,"open":9705.453,"high":9707.606,"low":9703.351,"close":9705.999,"volume":0.26100000739097595},{"timestamp":1742382900000,"open":9703.351,"high":9705.708,"low":9703.3,"close":9705.657,"volume":0.14399999380111694},{"timestamp":1742382960000,"open":9703.759,"high":9705.999,"low":9703.453,"close":9705.504,"volume":0.15299999713897705},{"timestamp":1742383020000,"open":9703.249,"high":9705.3,"low":9697.351,"close":9699.999,"volume":0.1979999989271164},{"timestamp":1742383080000,"open":9697.999,"high":9701.999,"low":9697.3,"close":9699.504,"volume":0.1979999989271164},{"timestamp":1742383140000,"open":9701.402,"high":9701.402,"low":9693.249,"close":9697.555,"volume":0.3059999942779541},{"timestamp":1742383200000,"open":9695.999,"high":9697.759,"low":9691.3,"close":9697.759,"volume":0.2879999876022339},{"timestamp":1742383260000,"open":9695.504,"high":9697.606,"low":9685.402,"close":9687.453,"volume":0.7559999823570251},{"timestamp":1742383320000,"open":9687.657,"high":9687.657,"low":9683.504,"close":9683.504,"volume":0.4230000078678131},{"timestamp":1742383380000,"open":9685.402,"high":9685.402,"low":9679.708,"close":9681.504,"volume":0.47699999809265137},{"timestamp":1742383440000,"open":9683.708,"high":9685.759,"low":9679.453,"close":9679.999,"volume":0.36899998784065247},{"timestamp":1742383500000,"open":9681.402,"high":9683.999,"low":9679.402,"close":9683.657,"volume":0.4230000078678131},{"timestamp":1742383560000,"open":9681.555,"high":9683.759,"low":9681.555,"close":9683.555,"volume":0.1080000028014183},{"timestamp":1742383620000,"open":9683.606,"high":9683.606,"low":9675.453,"close":9677.708,"volume":0.34200000762939453},{"timestamp":1742383680000,"open":9675.657,"high":9679.999,"low":9675.657,"close":9677.555,"volume":0.24300000071525574},{"timestamp":1742383740000,"open":9679.402,"high":9679.504,"low":9667.3,"close":9667.402,"volume":0.4050000011920929},{"timestamp":1742383800000,"open":9667.402,"high":9669.402,"low":9659.606,"close":9661.3,"volume":0.675000011920929},{"timestamp":1742383860000,"open":9659.555,"high":9661.249,"low":9659.402,"close":9659.402,"volume":0.05400000140070915},{"timestamp":1742383920000,"open":9661.402,"high":9661.999,"low":9655.249,"close":9659.759,"volume":0.4230000078678131},{"timestamp":1742383980000,"open":9661.657,"high":9661.657,"low":9655.351,"close":9657.249,"volume":0.5400000214576721},{"timestamp":1742384040000,"open":9657.351,"high":9657.999,"low":9655.3,"close":9657.402,"volume":0.18000000715255737},{"timestamp":1742384100000,"open":9655.249,"high":9655.555,"low":9645.351,"close":9649.555,"volume":0.6660000085830688},{"timestamp":1742384160000,"open":9647.657,"high":9657.606,"low":9647.351,"close":9657.606,"volume":0.2160000056028366},{"timestamp":1742384220000,"open":9655.402,"high":9659.402,"low":9653.3,"close":9657.504,"volume":0.34200000762939453},{"timestamp":1742384280000,"open":9659.708,"high":9659.759,"low":9657.249,"close":9657.606,"volume":0.14399999380111694},{"timestamp":1742384340000,"open":9659.999,"high":9659.999,"low":9651.504,"close":9655.453,"volume":0.6480000019073486},{"timestamp":1742384400000,"open":9657.249,"high":9657.504,"low":9651.351,"close":9651.657,"volume":0.2160000056028366},{"timestamp":1742384460000,"open":9653.504,"high":9657.657,"low":9651.249,"close":9655.504,"volume":0.27900001406669617},{"timestamp":1742384520000,"open":9655.453,"high":9657.999,"low":9653.657,"close":9655.606,"volume":0.23399999737739563},{"timestamp":1742384580000,"open":9657.453,"high":9663.402,"low":9653.351,"close":9661.555,"volume":0.6660000085830688},{"timestamp":1742384640000,"open":9659.351,"high":9661.759,"low":9657.3,"close":9657.606,"volume":0.22499999403953552},{"timestamp":1742384700000,"open":9659.606,"high":9659.606,"low":9653.351,"close":9653.402,"volume":0.3059999942779541},{"timestamp":1742384760000,"open":9655.606,"high":9655.999,"low":9653.453,"close":9653.453,"volume":0.1080000028014183},{"timestamp":1742384820000,"open":9655.999,"high":9663.999,"low":9651.351,"close":9663.999,"volume":0.45899999141693115},{"timestamp":1742384880000,"open":9661.606,"high":9665.708,"low":9661.453,"close":9665.402,"volume":0.36000001430511475},{"timestamp":1742384940000,"open":9663.504,"high":9671.657,"low":9663.504,"close":9665.606,"volume":0.44999998807907104},{"timestamp":1742385000000,"open":9667.555,"high":9667.555,"low":9663.3,"close":9663.3,"volume":0.16200000047683716},{"timestamp":1742385060000,"open":9665.759,"high":9669.999,"low":9665.351,"close":9669.3,"volume":0.23399999737739563},{"timestamp":1742385120000,"open":9667.657,"high":9669.999,"low":9667.3,"close":9669.606,"volume":0.2879999876022339},{"timestamp":1742385180000,"open":9667.249,"high":9669.606,"low":9663.3,"close":9665.351,"volume":0.23399999737739563},{"timestamp":1742385240000,"open":9667.402,"high":9669.606,"low":9663.606,"close":9667.249,"volume":0.47699999809265137},{"timestamp":1742385300000,"open":9665.657,"high":9669.453,"low":9663.453,"close":9665.402,"volume":0.3869999945163727},{"timestamp":1742385360000,"open":9667.351,"high":9667.759,"low":9659.708,"close":9663.708,"volume":1.2599999904632568},{"timestamp":1742385420000,"open":9665.657,"high":9671.999,"low":9663.504,"close":9671.3,"volume":0.675000011920929},{"timestamp":1742385480000,"open":9669.3,"high":9673.999,"low":9669.3,"close":9671.351,"volume":0.46799999475479126},{"timestamp":1742385540000,"open":9669.249,"high":9675.3,"low":9669.249,"close":9673.3,"volume":0.4320000112056732},{"timestamp":1742385600000,"open":9675.999,"high":9679.999,"low":9671.504,"close":9679.999,"volume":0.675000011920929},{"timestamp":1742385660000,"open":9677.657,"high":9681.999,"low":9677.657,"close":9681.657,"volume":0.3149999976158142},{"timestamp":1742385720000,"open":9679.402,"high":9681.504,"low":9671.249,"close":9673.504,"volume":0.46799999475479126},{"timestamp":1742385780000,"open":9673.555,"high":9675.657,"low":9671.402,"close":9671.999,"volume":0.44999998807907104},{"timestamp":1742385840000,"open":9673.504,"high":9673.999,"low":9667.249,"close":9667.3,"volume":0.3779999911785126},{"timestamp":1742385900000,"open":9669.249,"high":9669.999,"low":9665.3,"close":9667.657,"volume":0.6480000019073486},{"timestamp":1742385960000,"open":9669.3,"high":9671.657,"low":9665.249,"close":9669.606,"volume":0.3779999911785126},{"timestamp":1742386020000,"open":9671.452,"high":9671.759,"low":9663.249,"close":9665.3,"volume":0.4230000078678131},{"timestamp":1742386080000,"open":9663.606,"high":9665.708,"low":9663.249,"close":9665.708,"volume":0.2160000056028366},{"timestamp":1742386140000,"open":9663.504,"high":9667.606,"low":9663.504,"close":9665.999,"volume":0.13500000536441803},{"timestamp":1742386200000,"open":9663.402,"high":9663.708,"low":9657.555,"close":9659.555,"volume":0.26100000739097595},{"timestamp":1742386260000,"open":9657.3,"high":9663.504,"low":9657.3,"close":9661.351,"volume":0.23399999737739563},{"timestamp":1742386320000,"open":9659.708,"high":9663.999,"low":9659.249,"close":9661.606,"volume":0.593999981880188},{"timestamp":1742386380000,"open":9663.504,"high":9663.606,"low":9661.249,"close":9661.249,"volume":0.1889999955892563},{"timestamp":1742386440000,"open":9663.657,"high":9663.759,"low":9661.249,"close":9663.504,"volume":0.16200000047683716},{"timestamp":1742386500000,"open":9661.759,"high":9667.999,"low":9661.402,"close":9665.3,"volume":0.46799999475479126},{"timestamp":1742386560000,"open":9667.708,"high":9669.657,"low":9665.351,"close":9669.657,"volume":0.18000000715255737},{"timestamp":1742386620000,"open":9667.3,"high":9669.708,"low":9667.3,"close":9667.657,"volume":0.16200000047683716},{"timestamp":1742386680000,"open":9669.504,"high":9671.504,"low":9667.657,"close":9669.555,"volume":0.12600000202655792},{"timestamp":1742386800000,"open":9667.606,"high":9683.657,"low":9667.555,"close":9683.3,"volume":0.46799999475479126},{"timestamp":1742386860000,"open":9683.759,"high":9685.759,"low":9679.708,"close":9683.402,"volume":0.3959999978542328},{"timestamp":1742386920000,"open":9681.3,"high":9683.657,"low":9681.3,"close":9681.504,"volume":0.05400000140070915},{"timestamp":1742386980000,"open":9683.708,"high":9683.708,"low":9681.351,"close":9683.606,"volume":0.09000000357627869},{"timestamp":1742387040000,"open":9683.759,"high":9685.657,"low":9681.3,"close":9685.402,"volume":0.23399999737739563},{"timestamp":1742387100000,"open":9687.708,"high":9687.999,"low":9683.249,"close":9687.3,"volume":0.24300000071525574},{"timestamp":1742387160000,"open":9685.249,"high":9685.657,"low":9679.3,"close":9681.3,"volume":0.5490000247955322},{"timestamp":1742387220000,"open":9683.657,"high":9683.999,"low":9681.402,"close":9683.402,"volume":0.13500000536441803},{"timestamp":1742387280000,"open":9683.504,"high":9683.657,"low":9681.3,"close":9683.249,"volume":0.09000000357627869},{"timestamp":1742387340000,"open":9683.555,"high":9687.708,"low":9683.249,"close":9685.402,"volume":0.4950000047683716},{"timestamp":1742387400000,"open":9687.453,"high":9691.555,"low":9687.453,"close":9691.555,"volume":0.3959999978542328},{"timestamp":1742387460000,"open":9689.657,"high":9691.402,"low":9689.249,"close":9689.249,"volume":0.05400000140070915},{"timestamp":1742387520000,"open":9691.351,"high":9691.351,"low":9691.351,"close":9691.351,"volume":0.017999999225139618},{"timestamp":1742387580000,"open":9689.504,"high":9693.759,"low":9689.504,"close":9689.504,"volume":0.25200000405311584},{"timestamp":1742387640000,"open":9691.504,"high":9695.555,"low":9689.759,"close":9691.708,"volume":0.414000004529953},{"timestamp":1742387700000,"open":9693.504,"high":9695.708,"low":9691.3,"close":9693.708,"volume":0.3059999942779541},{"timestamp":1742387760000,"open":9693.453,"high":9701.999,"low":9691.351,"close":9699.708,"volume":0.27900001406669617},{"timestamp":1742387820000,"open":9701.657,"high":9701.657,"low":9689.249,"close":9693.708,"volume":0.7559999823570251},{"timestamp":1742387880000,"open":9691.657,"high":9693.708,"low":9689.249,"close":9691.504,"volume":0.3959999978542328},{"timestamp":1742387940000,"open":9693.504,"high":9693.999,"low":9689.606,"close":9691.402,"volume":0.414000004529953},{"timestamp":1742388000000,"open":9693.759,"high":9695.555,"low":9691.351,"close":9695.3,"volume":0.27900001406669617},{"timestamp":1742388060000,"open":9693.3,"high":9695.657,"low":9693.249,"close":9695.657,"volume":0.35100001096725464},{"timestamp":1742388120000,"open":9697.3,"high":9699.657,"low":9695.249,"close":9699.504,"volume":0.44999998807907104},{"timestamp":1742388180000,"open":9697.657,"high":9699.759,"low":9697.249,"close":9697.453,"volume":0.2070000022649765},{"timestamp":1742388240000,"open":9699.249,"high":9703.3,"low":9697.402,"close":9703.3,"volume":0.3779999911785126},{"timestamp":1742388300000,"open":9701.249,"high":9703.999,"low":9697.249,"close":9697.351,"volume":0.4230000078678131},{"timestamp":1742388360000,"open":9699.759,"high":9703.999,"low":9697.3,"close":9701.657,"volume":0.3149999976158142},{"timestamp":1742388420000,"open":9699.504,"high":9705.351,"low":9699.504,"close":9703.759,"volume":0.23399999737739563},{"timestamp":1742388480000,"open":9703.759,"high":9705.999,"low":9701.249,"close":9703.759,"volume":0.17100000381469727},{"timestamp":1742388540000,"open":9701.708,"high":9703.759,"low":9701.249,"close":9703.555,"volume":0.18000000715255737},{"timestamp":1742388600000,"open":9701.504,"high":9707.504,"low":9701.351,"close":9705.351,"volume":0.3149999976158142},{"timestamp":1742388660000,"open":9703.504,"high":9711.708,"low":9703.504,"close":9707.555,"volume":0.47699999809265137},{"timestamp":1742388720000,"open":9709.999,"high":9711.402,"low":9707.351,"close":9711.351,"volume":0.2160000056028366},{"timestamp":1742388780000,"open":9709.555,"high":9711.657,"low":9709.3,"close":9711.606,"volume":0.07199999690055847},{"timestamp":1742388840000,"open":9709.708,"high":9713.708,"low":9709.708,"close":9711.504,"volume":0.7020000219345093},{"timestamp":1742388900000,"open":9713.402,"high":9717.999,"low":9711.504,"close":9715.402,"volume":0.46799999475479126},{"timestamp":1742388960000,"open":9717.999,"high":9721.606,"low":9715.3,"close":9719.555,"volume":0.47699999809265137},{"timestamp":1742389020000,"open":9717.504,"high":9721.606,"low":9717.504,"close":9721.504,"volume":0.27000001072883606},{"timestamp":1742389080000,"open":9719.351,"high":9723.708,"low":9719.351,"close":9723.3,"volume":0.27000001072883606},{"timestamp":1742389140000,"open":9725.249,"high":9725.606,"low":9723.3,"close":9723.999,"volume":0.18000000715255737},{"timestamp":1742389200000,"open":9725.453,"high":9731.453,"low":9723.999,"close":9727.453,"volume":0.6930000185966492},{"timestamp":1742389260000,"open":9729.555,"high":9729.759,"low":9725.453,"close":9729.708,"volume":0.3959999978542328},{"timestamp":1742389320000,"open":9727.759,"high":9733.657,"low":9727.3,"close":9729.402,"volume":0.6480000019073486},{"timestamp":1742389380000,"open":9731.759,"high":9731.759,"low":9727.249,"close":9729.708,"volume":0.4320000112056732},{"timestamp":1742389440000,"open":9727.402,"high":9729.999,"low":9725.759,"close":9727.657,"volume":0.14399999380111694},{"timestamp":1742389500000,"open":9729.555,"high":9729.708,"low":9723.249,"close":9727.555,"volume":0.7559999823570251},{"timestamp":1742389560000,"open":9725.999,"high":9731.453,"low":9725.249,"close":9731.402,"volume":0.4320000112056732},{"timestamp":1742389620000,"open":9729.402,"high":9731.759,"low":9727.402,"close":9731.402,"volume":0.36899998784065247},{"timestamp":1742389680000,"open":9729.708,"high":9731.759,"low":9725.606,"close":9727.606,"volume":0.3959999978542328},{"timestamp":1742389740000,"open":9725.999,"high":9727.759,"low":9725.351,"close":9727.249,"volume":0.16200000047683716},{"timestamp":1742389800000,"open":9725.504,"high":9731.999,"low":9725.402,"close":9727.351,"volume":0.3779999911785126},{"timestamp":1742389860000,"open":9729.999,"high":9731.759,"low":9727.402,"close":9729.708,"volume":0.3240000009536743},{"timestamp":1742389920000,"open":9727.249,"high":9729.657,"low":9727.249,"close":9729.657,"volume":0.24300000071525574},{"timestamp":1742389980000,"open":9727.708,"high":9729.999,"low":9727.351,"close":9729.999,"volume":0.414000004529953},{"timestamp":1742390040000,"open":9727.504,"high":9729.606,"low":9725.453,"close":9727.453,"volume":0.23399999737739563},{"timestamp":1742390100000,"open":9727.351,"high":9729.999,"low":9725.453,"close":9729.999,"volume":0.14399999380111694},{"timestamp":1742390160000,"open":9727.708,"high":9729.657,"low":9727.504,"close":9729.657,"volume":0.07199999690055847},{"timestamp":1742390220000,"open":9727.555,"high":9729.708,"low":9727.555,"close":9727.555,"volume":0.05400000140070915},{"timestamp":1742390280000,"open":9729.249,"high":9729.759,"low":9725.999,"close":9727.555,"volume":0.11699999868869781},{"timestamp":1742390340000,"open":9725.759,"high":9729.657,"low":9725.402,"close":9725.402,"volume":0.18000000715255737},{"timestamp":1742390400000,"open":9727.555,"high":9727.999,"low":9725.351,"close":9727.657,"volume":0.1979999989271164},{"timestamp":1742390460000,"open":9725.555,"high":9725.657,"low":9723.249,"close":9723.708,"volume":0.13500000536441803},{"timestamp":1742390520000,"open":9725.708,"high":9725.999,"low":9723.351,"close":9725.708,"volume":0.18000000715255737},{"timestamp":1742390580000,"open":9723.3,"high":9725.759,"low":9707.3,"close":9711.351,"volume":0.3059999942779541},{"timestamp":1742390640000,"open":9709.504,"high":9711.999,"low":9707.249,"close":9711.504,"volume":0.44999998807907104},{"timestamp":1742390700000,"open":9709.402,"high":9713.504,"low":9709.402,"close":9711.999,"volume":0.2879999876022339},{"timestamp":1742390760000,"open":9713.3,"high":9719.759,"low":9711.3,"close":9717.249,"volume":0.3779999911785126},{"timestamp":1742390820000,"open":9719.504,"high":9719.759,"low":9717.351,"close":9719.606,"volume":0.24300000071525574},{"timestamp":1742390880000,"open":9717.453,"high":9719.999,"low":9717.453,"close":9717.759,"volume":0.1979999989271164},{"timestamp":1742390940000,"open":9719.708,"high":9721.759,"low":9717.453,"close":9721.555,"volume":0.2160000056028366},{"timestamp":1742391000000,"open":9719.249,"high":9721.999,"low":9711.3,"close":9713.999,"volume":0.593999981880188},{"timestamp":1742391060000,"open":9711.3,"high":9717.999,"low":9711.3,"close":9715.999,"volume":0.9179999828338623},{"timestamp":1742391120000,"open":9713.504,"high":9717.999,"low":9713.249,"close":9715.453,"volume":0.7020000219345093},{"timestamp":1742391180000,"open":9713.999,"high":9715.999,"low":9711.351,"close":9711.708,"volume":0.34200000762939453},{"timestamp":1742391240000,"open":9713.249,"high":9719.708,"low":9711.351,"close":9717.249,"volume":0.1889999955892563},{"timestamp":1742391300000,"open":9719.351,"high":9721.759,"low":9717.249,"close":9717.351,"volume":0.47699999809265137},{"timestamp":1742391360000,"open":9719.999,"high":9719.999,"low":9709.555,"close":9711.504,"volume":0.45899999141693115},{"timestamp":1742391420000,"open":9709.708,"high":9709.708,"low":9695.606,"close":9695.657,"volume":0.6209999918937683},{"timestamp":1742391480000,"open":9697.999,"high":9705.657,"low":9695.453,"close":9701.555,"volume":0.3059999942779541},{"timestamp":1742391540000,"open":9703.555,"high":9703.999,"low":9701.3,"close":9701.351,"volume":0.1979999989271164},{"timestamp":1742391600000,"open":9703.759,"high":9703.759,"low":9695.504,"close":9699.555,"volume":0.45899999141693115},{"timestamp":1742391660000,"open":9697.708,"high":9701.708,"low":9697.708,"close":9701.453,"volume":0.35100001096725464},{"timestamp":1742391720000,"open":9699.249,"high":9701.759,"low":9697.249,"close":9697.606,"volume":0.36000001430511475},{"timestamp":1742391780000,"open":9701.555,"high":9703.504,"low":9697.759,"close":9699.402,"volume":0.5220000147819519},{"timestamp":1742391840000,"open":9697.504,"high":9699.555,"low":9695.3,"close":9697.3,"volume":0.4410000145435333},{"timestamp":1742391900000,"open":9695.708,"high":9699.759,"low":9695.3,"close":9697.402,"volume":0.6209999918937683},{"timestamp":1742391960000,"open":9695.351,"high":9701.708,"low":9695.351,"close":9695.555,"volume":0.7379999756813049},{"timestamp":1742392020000,"open":9697.999,"high":9697.999,"low":9695.3,"close":9697.606,"volume":0.25200000405311584},{"timestamp":1742392080000,"open":9695.351,"high":9697.759,"low":9691.555,"close":9693.606,"volume":0.5130000114440918},{"timestamp":1742392140000,"open":9691.3,"high":9693.999,"low":9689.3,"close":9689.3,"volume":0.44999998807907104},{"timestamp":1742392200000,"open":9691.402,"high":9695.402,"low":9689.249,"close":9693.249,"volume":0.5490000247955322},{"timestamp":1742392260000,"open":9695.402,"high":9697.504,"low":9693.3,"close":9697.504,"volume":0.3149999976158142},{"timestamp":1742392320000,"open":9695.249,"high":9697.708,"low":9693.249,"close":9697.351,"volume":0.7020000219345093},{"timestamp":1742392380000,"open":9695.453,"high":9701.402,"low":9695.249,"close":9699.453,"volume":0.4230000078678131},{"timestamp":1742392440000,"open":9701.606,"high":9703.657,"low":9701.249,"close":9703.606,"volume":0.3779999911785126},{"timestamp":1742392500000,"open":9701.657,"high":9705.606,"low":9701.351,"close":9703.657,"volume":0.23399999737739563},{"timestamp":1742392560000,"open":9703.657,"high":9705.999,"low":9701.453,"close":9705.351,"volume":0.6299999952316284},{"timestamp":1742392620000,"open":9703.759,"high":9705.999,"low":9703.3,"close":9703.3,"volume":0.296999990940094},{"timestamp":1742392680000,"open":9705.453,"high":9705.999,"low":9697.351,"close":9697.453,"volume":0.36899998784065247},{"timestamp":1742392740000,"open":9699.555,"high":9699.999,"low":9697.249,"close":9697.759,"volume":0.14399999380111694},{"timestamp":1742392800000,"open":9699.402,"high":9703.999,"low":9697.249,"close":9703.555,"volume":0.6119999885559082},{"timestamp":1742392860000,"open":9701.606,"high":9703.759,"low":9699.3,"close":9701.606,"volume":0.3059999942779541},{"timestamp":1742392920000,"open":9699.759,"high":9701.999,"low":9699.249,"close":9699.3,"volume":0.34200000762939453},{"timestamp":1742392980000,"open":9701.708,"high":9701.999,"low":9699.3,"close":9701.759,"volume":0.296999990940094},{"timestamp":1742393040000,"open":9699.555,"high":9703.999,"low":9699.351,"close":9701.555,"volume":0.45899999141693115},{"timestamp":1742393100000,"open":9703.249,"high":9711.759,"low":9703.249,"close":9707.657,"volume":0.4950000047683716},{"timestamp":1742393160000,"open":9709.249,"high":9713.999,"low":9707.3,"close":9711.504,"volume":0.4320000112056732},{"timestamp":1742393220000,"open":9713.402,"high":9715.759,"low":9709.402,"close":9715.657,"volume":0.6029999852180481},{"timestamp":1742393280000,"open":9713.351,"high":9717.759,"low":9713.351,"close":9713.708,"volume":0.45899999141693115},{"timestamp":1742393340000,"open":9715.453,"high":9719.759,"low":9715.3,"close":9717.708,"volume":0.3149999976158142},{"timestamp":1742393400000,"open":9719.657,"high":9725.555,"low":9717.708,"close":9723.504,"volume":0.3959999978542328},{"timestamp":1742393460000,"open":9725.351,"high":9729.759,"low":9723.759,"close":9727.999,"volume":0.46799999475479126},{"timestamp":1742393520000,"open":9729.708,"high":9729.759,"low":9715.249,"close":9717.504,"volume":0.8730000257492065},{"timestamp":1742393580000,"open":9715.504,"high":9719.999,"low":9715.351,"close":9715.351,"volume":0.8009999990463257},{"timestamp":1742393640000,"open":9717.999,"high":9717.999,"low":9713.249,"close":9717.606,"volume":0.5849999785423279},{"timestamp":1742393700000,"open":9715.351,"high":9717.759,"low":9715.351,"close":9717.249,"volume":0.18000000715255737},{"timestamp":1742393760000,"open":9715.504,"high":9719.708,"low":9713.249,"close":9717.555,"volume":0.4950000047683716},{"timestamp":1742393820000,"open":9719.759,"high":9719.999,"low":9715.249,"close":9717.708,"volume":0.6570000052452087},{"timestamp":1742393880000,"open":9715.504,"high":9725.708,"low":9715.3,"close":9721.504,"volume":0.8009999990463257},{"timestamp":1742393940000,"open":9723.402,"high":9727.708,"low":9721.351,"close":9727.402,"volume":0.593999981880188},{"timestamp":1742394000000,"open":9725.999,"high":9727.555,"low":9723.351,"close":9727.249,"volume":0.44999998807907104},{"timestamp":1742394060000,"open":9723.999,"high":9725.708,"low":9723.351,"close":9723.999,"volume":0.27900001406669617},{"timestamp":1742394120000,"open":9725.402,"high":9727.759,"low":9723.3,"close":9725.351,"volume":0.4230000078678131},{"timestamp":1742394180000,"open":9723.3,"high":9725.999,"low":9721.504,"close":9721.504,"volume":0.16200000047683716},{"timestamp":1742394240000,"open":9723.249,"high":9723.999,"low":9721.402,"close":9721.555,"volume":0.44999998807907104},{"timestamp":1742394300000,"open":9723.606,"high":9723.999,"low":9719.657,"close":9723.999,"volume":0.3059999942779541},{"timestamp":1742394360000,"open":9721.657,"high":9725.351,"low":9719.351,"close":9721.657,"volume":0.5130000114440918},{"timestamp":1742394420000,"open":9723.249,"high":9723.249,"low":9719.402,"close":9719.606,"volume":0.414000004529953},{"timestamp":1742394480000,"open":9721.555,"high":9721.999,"low":9717.249,"close":9717.3,"volume":0.296999990940094},{"timestamp":1742394540000,"open":9719.759,"high":9725.999,"low":9715.504,"close":9723.351,"volume":0.44999998807907104},{"timestamp":1742394600000,"open":9723.3,"high":9733.402,"low":9723.3,"close":9731.759,"volume":0.593999981880188},{"timestamp":1742394660000,"open":9731.999,"high":9731.999,"low":9729.249,"close":9729.759,"volume":0.2879999876022339},{"timestamp":1742394720000,"open":9731.249,"high":9731.708,"low":9725.249,"close":9729.249,"volume":0.414000004529953},{"timestamp":1742394780000,"open":9727.759,"high":9733.999,"low":9727.249,"close":9731.3,"volume":0.5849999785423279},{"timestamp":1742394840000,"open":9729.249,"high":9731.708,"low":9729.249,"close":9731.606,"volume":0.3059999942779541},{"timestamp":1742394900000,"open":9729.555,"high":9731.759,"low":9727.249,"close":9729.708,"volume":0.45899999141693115},{"timestamp":1742394960000,"open":9727.453,"high":9731.999,"low":9727.249,"close":9731.999,"volume":0.3779999911785126},{"timestamp":1742395020000,"open":9729.708,"high":9733.999,"low":9729.3,"close":9731.657,"volume":0.5220000147819519},{"timestamp":1742395080000,"open":9733.249,"high":9737.999,"low":9731.555,"close":9737.453,"volume":0.4320000112056732},{"timestamp":1742395140000,"open":9735.402,"high":9741.351,"low":9735.402,"close":9739.759,"volume":0.296999990940094},{"timestamp":1742395200000,"open":9741.402,"high":9743.999,"low":9739.249,"close":9741.351,"volume":0.4950000047683716},{"timestamp":1742395260000,"open":9741.999,"high":9743.999,"low":9737.759,"close":9739.999,"volume":0.25200000405311584},{"timestamp":1742395320000,"open":9737.249,"high":9743.999,"low":9737.249,"close":9739.249,"volume":0.9539999961853027},{"timestamp":1742395380000,"open":9741.657,"high":9741.999,"low":9735.249,"close":9735.759,"volume":0.4950000047683716},{"timestamp":1742395440000,"open":9737.606,"high":9737.759,"low":9735.351,"close":9735.759,"volume":0.531000018119812},{"timestamp":1742395500000,"open":9737.759,"high":9739.555,"low":9733.351,"close":9737.657,"volume":0.414000004529953},{"timestamp":1742395560000,"open":9739.708,"high":9739.759,"low":9733.402,"close":9735.657,"volume":0.7289999723434448},{"timestamp":1742395620000,"open":9737.708,"high":9743.759,"low":9735.555,"close":9741.453,"volume":0.746999979019165},{"timestamp":1742395680000,"open":9743.402,"high":9743.555,"low":9737.402,"close":9739.759,"volume":0.6029999852180481},{"timestamp":1742395740000,"open":9737.402,"high":9739.999,"low":9733.3,"close":9735.249,"volume":0.4950000047683716},{"timestamp":1742395800000,"open":9733.657,"high":9739.657,"low":9733.351,"close":9737.657,"volume":0.44999998807907104},{"timestamp":1742395860000,"open":9735.3,"high":9747.708,"low":9735.3,"close":9745.708,"volume":0.5130000114440918},{"timestamp":1742395920000,"open":9747.402,"high":9749.999,"low":9745.249,"close":9747.249,"volume":0.5580000281333923},{"timestamp":1742395980000,"open":9747.351,"high":9747.657,"low":9743.759,"close":9743.759,"volume":0.4050000011920929},{"timestamp":1742396040000,"open":9741.504,"high":9743.351,"low":9741.351,"close":9743.249,"volume":0.1080000028014183},{"timestamp":1742396100000,"open":9741.351,"high":9743.999,"low":9737.3,"close":9741.249,"volume":0.7559999823570251},{"timestamp":1742396160000,"open":9743.402,"high":9745.402,"low":9741.249,"close":9741.249,"volume":0.3149999976158142},{"timestamp":1742396220000,"open":9743.606,"high":9751.999,"low":9741.453,"close":9749.999,"volume":0.35100001096725464},{"timestamp":1742396280000,"open":9751.453,"high":9751.708,"low":9739.555,"close":9739.759,"volume":0.7110000252723694},{"timestamp":1742396340000,"open":9741.453,"high":9747.999,"low":9737.249,"close":9745.708,"volume":0.6389999985694885},{"timestamp":1742396400000,"open":9747.606,"high":9755.453,"low":9745.3,"close":9751.759,"volume":0.7200000286102295},{"timestamp":1742396460000,"open":9749.249,"high":9751.606,"low":9743.3,"close":9745.3,"volume":0.6480000019073486},{"timestamp":1742396520000,"open":9745.657,"high":9747.759,"low":9743.249,"close":9745.3,"volume":0.6029999852180481},{"timestamp":1742396580000,"open":9747.453,"high":9747.999,"low":9745.3,"close":9745.402,"volume":0.3059999942779541},{"timestamp":1742396640000,"open":9747.3,"high":9749.708,"low":9745.606,"close":9747.657,"volume":0.1889999955892563},{"timestamp":1742396700000,"open":9749.555,"high":9753.555,"low":9745.555,"close":9751.555,"volume":0.7110000252723694},{"timestamp":1742396760000,"open":9753.351,"high":9753.999,"low":9751.351,"close":9753.759,"volume":0.27900001406669617},{"timestamp":1742396820000,"open":9751.249,"high":9761.453,"low":9751.249,"close":9759.504,"volume":0.27000001072883606},{"timestamp":1742396880000,"open":9761.999,"high":9763.759,"low":9757.555,"close":9763.759,"volume":0.4410000145435333},{"timestamp":1742396940000,"open":9761.657,"high":9769.402,"low":9761.453,"close":9767.504,"volume":0.5400000214576721},{"timestamp":1742397000000,"open":9769.3,"high":9777.759,"low":9767.3,"close":9775.351,"volume":0.5759999752044678},{"timestamp":1742397060000,"open":9773.351,"high":9779.606,"low":9773.3,"close":9779.504,"volume":0.6480000019073486},{"timestamp":1742397120000,"open":9777.708,"high":9779.999,"low":9763.453,"close":9769.555,"volume":0.8460000157356262},{"timestamp":1742397180000,"open":9767.999,"high":9771.555,"low":9765.249,"close":9769.3,"volume":0.46799999475479126},{"timestamp":1742397240000,"open":9771.759,"high":9771.999,"low":9769.249,"close":9769.504,"volume":0.36899998784065247},{"timestamp":1742397300000,"open":9771.606,"high":9771.606,"low":9769.708,"close":9771.402,"volume":0.05400000140070915},{"timestamp":1742397360000,"open":9769.657,"high":9771.759,"low":9769.3,"close":9769.555,"volume":0.3779999911785126},{"timestamp":1742397420000,"open":9771.3,"high":9773.999,"low":9769.453,"close":9771.249,"volume":0.5669999718666077},{"timestamp":1742397480000,"open":9773.555,"high":9773.999,"low":9771.249,"close":9771.708,"volume":0.24300000071525574},{"timestamp":1742397540000,"open":9773.453,"high":9775.3,"low":9771.351,"close":9775.3,"volume":0.27900001406669617},{"timestamp":1742397600000,"open":9771.504,"high":9775.351,"low":9759.3,"close":9759.504,"volume":0.8460000157356262},{"timestamp":1742397660000,"open":9761.759,"high":9763.999,"low":9761.3,"close":9761.555,"volume":0.23399999737739563},{"timestamp":1742397720000,"open":9763.351,"high":9765.708,"low":9761.351,"close":9765.708,"volume":0.2879999876022339},{"timestamp":1742397780000,"open":9763.999,"high":9767.555,"low":9763.3,"close":9765.453,"volume":0.27000001072883606},{"timestamp":1742397840000,"open":9767.3,"high":9767.759,"low":9759.249,"close":9759.708,"volume":0.4950000047683716},{"timestamp":1742397900000,"open":9761.759,"high":9765.759,"low":9759.3,"close":9763.504,"volume":0.414000004529953},{"timestamp":1742397960000,"open":9765.759,"high":9765.759,"low":9763.249,"close":9763.453,"volume":0.2879999876022339},{"timestamp":1742398020000,"open":9763.351,"high":9763.351,"low":9759.351,"close":9761.999,"volume":0.44999998807907104},{"timestamp":1742398080000,"open":9759.606,"high":9761.999,"low":9757.249,"close":9759.657,"volume":0.3059999942779541},{"timestamp":1742398140000,"open":9757.657,"high":9759.999,"low":9755.657,"close":9755.657,"volume":0.23399999737739563},{"timestamp":1742398200000,"open":9757.453,"high":9759.759,"low":9755.3,"close":9759.402,"volume":0.675000011920929},{"timestamp":1742398260000,"open":9757.555,"high":9761.249,"low":9757.351,"close":9757.351,"volume":0.45899999141693115},{"timestamp":1742398320000,"open":9759.708,"high":9759.708,"low":9755.3,"close":9755.759,"volume":0.3330000042915344},{"timestamp":1742398380000,"open":9757.759,"high":9759.759,"low":9755.759,"close":9757.504,"volume":0.27000001072883606},{"timestamp":1742398440000,"open":9759.759,"high":9759.759,"low":9755.249,"close":9755.402,"volume":0.5400000214576721},{"timestamp":1742398500000,"open":9757.555,"high":9757.657,"low":9753.351,"close":9755.3,"volume":0.2160000056028366},{"timestamp":1742398560000,"open":9753.3,"high":9757.504,"low":9749.249,"close":9753.453,"volume":0.6389999985694885},{"timestamp":1742398620000,"open":9755.606,"high":9759.999,"low":9753.453,"close":9757.606,"volume":0.7649999856948853},{"timestamp":1742398680000,"open":9759.402,"high":9765.708,"low":9759.402,"close":9763.606,"volume":0.4950000047683716},{"timestamp":1742398740000,"open":9765.504,"high":9765.504,"low":9753.453,"close":9755.402,"volume":0.46799999475479126},{"timestamp":1742398800000,"open":9753.3,"high":9759.999,"low":9753.3,"close":9753.759,"volume":0.44999998807907104},{"timestamp":1742398860000,"open":9755.708,"high":9755.999,"low":9753.3,"close":9753.402,"volume":0.47699999809265137},{"timestamp":1742398920000,"open":9755.249,"high":9757.606,"low":9753.351,"close":9753.351,"volume":0.6570000052452087},{"timestamp":1742398980000,"open":9755.249,"high":9759.999,"low":9753.351,"close":9759.999,"volume":0.5759999752044678},{"timestamp":1742399040000,"open":9761.351,"high":9761.759,"low":9759.249,"close":9761.504,"volume":0.47699999809265137},{"timestamp":1742399100000,"open":9759.453,"high":9763.999,"low":9759.453,"close":9761.351,"volume":0.3149999976158142},{"timestamp":1742399160000,"open":9763.999,"high":9763.999,"low":9757.249,"close":9759.759,"volume":0.3779999911785126},{"timestamp":1742399220000,"open":9757.606,"high":9761.999,"low":9757.3,"close":9759.555,"volume":0.46799999475479126},{"timestamp":1742399280000,"open":9761.402,"high":9761.999,"low":9759.249,"close":9761.504,"volume":0.414000004529953},{"timestamp":1742399340000,"open":9759.351,"high":9763.708,"low":9759.249,"close":9763.249,"volume":0.5849999785423279},{"timestamp":1742399400000,"open":9761.606,"high":9765.999,"low":9761.606,"close":9763.657,"volume":0.36000001430511475},{"timestamp":1742399460000,"open":9763.402,"high":9775.402,"low":9755.249,"close":9771.759,"volume":0.7379999756813049},{"timestamp":1742399520000,"open":9769.3,"high":9777.999,"low":9769.3,"close":9775.606,"volume":0.5040000081062317},{"timestamp":1742399580000,"open":9777.708,"high":9779.999,"low":9775.249,"close":9777.351,"volume":0.44999998807907104},{"timestamp":1742399640000,"open":9775.657,"high":9783.708,"low":9775.657,"close":9783.504,"volume":0.4230000078678131},{"timestamp":1742399700000,"open":9781.999,"high":9783.759,"low":9781.351,"close":9783.3,"volume":0.2160000056028366},{"timestamp":1742399760000,"open":9781.3,"high":9783.504,"low":9779.402,"close":9781.402,"volume":0.46799999475479126},{"timestamp":1742399820000,"open":9779.504,"high":9781.999,"low":9779.402,"close":9779.708,"volume":0.3869999945163727},{"timestamp":1742399880000,"open":9781.606,"high":9793.999,"low":9779.402,"close":9793.606,"volume":0.7919999957084656},{"timestamp":1742399940000,"open":9791.555,"high":9795.759,"low":9785.453,"close":9787.351,"volume":0.36899998784065247},{"timestamp":1742400000000,"open":9789.402,"high":9789.759,"low":9777.453,"close":9779.249,"volume":0.8730000257492065},{"timestamp":1742400060000,"open":9777.402,"high":9781.999,"low":9777.249,"close":9779.606,"volume":0.675000011920929},{"timestamp":1742400120000,"open":9781.999,"high":9781.999,"low":9777.249,"close":9781.3,"volume":0.4860000014305115},{"timestamp":1742400180000,"open":9779.555,"high":9787.759,"low":9779.555,"close":9785.453,"volume":0.6570000052452087},{"timestamp":1742400240000,"open":9783.351,"high":9785.999,"low":9783.351,"close":9783.759,"volume":0.3149999976158142},{"timestamp":1742400300000,"open":9785.708,"high":9785.708,"low":9775.249,"close":9777.759,"volume":0.5580000281333923},{"timestamp":1742400360000,"open":9775.708,"high":9779.249,"low":9775.249,"close":9777.555,"volume":0.4410000145435333},{"timestamp":1742400420000,"open":9775.402,"high":9779.999,"low":9773.3,"close":9777.555,"volume":0.9449999928474426},{"timestamp":1742400480000,"open":9779.504,"high":9779.504,"low":9773.759,"close":9775.249,"volume":0.5849999785423279},{"timestamp":1742400540000,"open":9773.249,"high":9775.555,"low":9771.249,"close":9773.606,"volume":0.44999998807907104},{"timestamp":1742400600000,"open":9771.351,"high":9773.555,"low":9767.504,"close":9769.708,"volume":0.9810000061988831},{"timestamp":1742400660000,"open":9771.504,"high":9773.999,"low":9769.402,"close":9771.999,"volume":0.3149999976158142},{"timestamp":1742400720000,"open":9773.759,"high":9773.759,"low":9769.249,"close":9769.999,"volume":0.3059999942779541},{"timestamp":1742400780000,"open":9771.606,"high":9771.999,"low":9769.249,"close":9769.555,"volume":0.24300000071525574},{"timestamp":1742400840000,"open":9771.249,"high":9771.999,"low":9767.555,"close":9767.555,"volume":0.36000001430511475},{"timestamp":1742400900000,"open":9769.351,"high":9769.657,"low":9761.3,"close":9763.999,"volume":0.593999981880188},{"timestamp":1742400960000,"open":9761.657,"high":9763.708,"low":9761.249,"close":9761.759,"volume":0.23399999737739563},{"timestamp":1742401020000,"open":9763.453,"high":9765.759,"low":9761.249,"close":9765.402,"volume":0.6209999918937683},{"timestamp":1742401080000,"open":9763.504,"high":9763.759,"low":9761.351,"close":9761.999,"volume":0.34200000762939453},{"timestamp":1742401140000,"open":9763.351,"high":9767.708,"low":9761.249,"close":9765.3,"volume":0.5130000114440918},{"timestamp":1742401200000,"open":9767.999,"high":9769.606,"low":9765.402,"close":9769.606,"volume":0.2879999876022339},{"timestamp":1742401260000,"open":9771.555,"high":9777.657,"low":9769.453,"close":9777.657,"volume":0.7739999890327454},{"timestamp":1742401320000,"open":9775.759,"high":9779.606,"low":9775.249,"close":9777.351,"volume":0.5849999785423279},{"timestamp":1742401380000,"open":9779.606,"high":9779.606,"low":9773.249,"close":9773.504,"volume":0.47699999809265137},{"timestamp":1742401440000,"open":9775.657,"high":9777.759,"low":9773.606,"close":9775.555,"volume":0.3779999911785126},{"timestamp":1742401500000,"open":9777.708,"high":9779.759,"low":9769.249,"close":9775.3,"volume":0.7649999856948853},{"timestamp":1742401560000,"open":9773.504,"high":9775.402,"low":9771.249,"close":9771.504,"volume":0.8190000057220459},{"timestamp":1742401620000,"open":9773.453,"high":9777.999,"low":9773.453,"close":9775.402,"volume":0.5490000247955322},{"timestamp":1742401680000,"open":9777.3,"high":9787.999,"low":9777.3,"close":9783.402,"volume":0.9449999928474426},{"timestamp":1742401740000,"open":9781.606,"high":9787.453,"low":9781.3,"close":9783.249,"volume":0.7919999957084656}]