[{"timestamp":1742371200000,"open":5111.652,"high":5111.652,"low":5083.776,"close":5093.714,"volume":0.3149999976158142},{"timestamp":1742371260000,"open":5101.999,"high":5101.999,"low":5083.838,"close":5097.745,"volume":0.5400000214576721},{"timestamp":1742371320000,"open":5095.621,"high":5097.776,"low":5093.745,"close":5095.683,"volume":0.27000001072883606},{"timestamp":1742371380000,"open":5093.807,"high":5095.745,"low":5089.621,"close":5089.621,"volume":0.1979999989271164},{"timestamp":1742371440000,"open":5091.869,"high":5091.869,"low":5077.714,"close":5077.745,"volume":0.5849999785423279},{"timestamp":1742371500000,"open":5081.807,"high":5089.807,"low":5079.683,"close":5087.714,"volume":0.6840000152587891},{"timestamp":1742371560000,"open":5091.869,"high":5095.807,"low":5081.621,"close":5085.683,"volume":0.4050000011920929},{"timestamp":1742371620000,"open":5083.999,"high":5085.838,"low":5077.621,"close":5077.807,"volume":0.4860000014305115},{"timestamp":1742371680000,"open":5079.838,"high":5079.838,"low":5067.869,"close":5071.838,"volume":0.6389999985694885},{"timestamp":1742371740000,"open":5073.714,"high":5073.714,"low":5071.683,"close":5071.999,"volume":0.1080000028014183},{"timestamp":1742371800000,"open":5069.745,"high":5071.999,"low":5063.776,"close":5065.652,"volume":0.5400000214576721},{"timestamp":1742371860000,"open":5067.745,"high":5069.652,"low":5063.621,"close":5065.807,"volume":0.5669999718666077},{"timestamp":1742371920000,"open":5063.683,"high":5065.999,"low":5059.683,"close":5061.838,"volume":0.3330000042915344},{"timestamp":1742371980000,"open":5059.745,"high":5063.838,"low":5057.745,"close":5063.776,"volume":0.5580000281333923},{"timestamp":1742372040000,"open":5061.683,"high":5063.999,"low":5055.621,"close":5059.745,"volume":0.5400000214576721},{"timestamp":1742372100000,"open":5057.999,"high":5069.838,"low":5057.999,"close":5065.652,"volume":0.34200000762939453},{"timestamp":1742372160000,"open":5067.838,"high":5069.999,"low":5063.621,"close":5069.745,"volume":0.2879999876022339},{"timestamp":1742372220000,"open":5067.683,"high":5075.745,"low":5061.652,"close":5065.999,"volume":1.1519999504089355},{"timestamp":1742372280000,"open":5063.776,"high":5069.999,"low":5063.621,"close":5069.999,"volume":0.5580000281333923},{"timestamp":1742372340000,"open":5071.869,"high":5077.807,"low":5069.745,"close":5075.838,"volume":0.46799999475479126},{"timestamp":1742372400000,"open":5077.807,"high":5081.999,"low":5075.621,"close":5077.807,"volume":0.414000004529953},{"timestamp":1742372460000,"open":5079.621,"high":5083.999,"low":5079.621,"close":5079.807,"volume":0.2160000056028366},{"timestamp":1742372520000,"open":5079.652,"high":5085.999,"low":5077.621,"close":5083.838,"volume":0.5580000281333923},{"timestamp":1742372580000,"open":5081.652,"high":5083.807,"low":5077.683,"close":5077.683,"volume":0.3149999976158142},{"timestamp":1742372640000,"open":5079.838,"high":5079.838,"low":5075.621,"close":5079.714,"volume":0.2879999876022339},{"timestamp":1742372700000,"open":5077.714,"high":5081.869,"low":5071.999,"close":5073.745,"volume":0.6389999985694885},{"timestamp":1742372760000,"open":5071.869,"high":5071.869,"low":5061.683,"close":5061.807,"volume":0.44999998807907104},{"timestamp":1742372820000,"open":5063.999,"high":5063.999,"low":5059.621,"close":5061.999,"volume":0.7919999957084656},{"timestamp":1742372880000,"open":5059.652,"high":5061.999,"low":5059.621,"close":5059.807,"volume":0.44999998807907104},{"timestamp":1742372940000,"open":5061.652,"high":5061.869,"low":5055.652,"close":5055.652,"volume":0.45899999141693115},{"timestamp":1742373000000,"open":5057.714,"high":5059.621,"low":5055.621,"close":5055.745,"volume":0.5669999718666077},{"timestamp":1742373060000,"open":5057.621,"high":5063.807,"low":5055.652,"close":5061.714,"volume":0.36899998784065247},{"timestamp":1742373120000,"open":5063.776,"high":5067.869,"low":5061.652,"close":5065.621,"volume":0.5669999718666077},{"timestamp":1742373180000,"open":5067.745,"high":5067.999,"low":5065.652,"close":5067.745,"volume":0.296999990940094},{"timestamp":1742373240000,"open":5065.745,"high":5069.745,"low":5065.683,"close":5067.838,"volume":0.3240000009536743},{"timestamp":1742373300000,"open":5069.714,"high":5069.999,"low":5065.838,"close":5069.838,"volume":0.7200000286102295},{"timestamp":1742373360000,"open":5067.745,"high":5073.869,"low":5067.683,"close":5069.652,"volume":0.46799999475479126},{"timestamp":1742373420000,"open":5067.838,"high":5071.838,"low":5067.621,"close":5067.652,"volume":0.46799999475479126},{"timestamp":1742373480000,"open":5069.776,"high":5069.869,"low":5067.621,"close":5067.869,"volume":0.2879999876022339},{"timestamp":1742373540000,"open":5069.838,"high":5069.999,"low":5061.776,"close":5067.838,"volume":0.5580000281333923},{"timestamp":1742373600000,"open":5069.869,"high":5069.869,"low":5063.776,"close":5063.869,"volume":0.3330000042915344},{"timestamp":1742373660000,"open":5065.745,"high":5065.807,"low":5059.621,"close":5059.999,"volume":0.6029999852180481},{"timestamp":1742373720000,"open":5061.652,"high":5065.838,"low":5059.621,"close":5065.714,"volume":0.5130000114440918},{"timestamp":1742373780000,"open":5063.683,"high":5065.838,"low":5059.652,"close":5059.838,"volume":0.4860000014305115},{"timestamp":1742373840000,"open":5061.999,"high":5061.999,"low":5057.621,"close":5061.621,"volume":0.36000001430511475},{"timestamp":1742373900000,"open":5059.745,"high":5059.869,"low":5055.621,"close":5057.714,"volume":0.5580000281333923},{"timestamp":1742373960000,"open":5059.776,"high":5059.999,"low":5057.621,"close":5057.683,"volume":0.3059999942779541},{"timestamp":1742374020000,"open":5059.683,"high":5059.683,"low":5049.621,"close":5049.621,"volume":0.6299999952316284},{"timestamp":1742374080000,"open":5051.652,"high":5055.776,"low":5049.652,"close":5053.652,"volume":0.44999998807907104},{"timestamp":1742374140000,"open":5051.745,"high":5053.869,"low":5051.621,"close":5051.838,"volume":0.3779999911785126},{"timestamp":1742374200000,"open":5053.869,"high":5055.838,"low":5051.745,"close":5055.745,"volume":0.4860000014305115},{"timestamp":1742374260000,"open":5053.776,"high":5057.807,"low":5053.652,"close":5057.807,"volume":0.26100000739097595},{"timestamp":1742374320000,"open":5055.714,"high":5057.776,"low":5053.621,"close":5055.776,"volume":0.3240000009536743},{"timestamp":1742374380000,"open":5053.652,"high":5055.776,"low":5045.652,"close":5049.838,"volume":0.8009999990463257},{"timestamp":1742374440000,"open":5051.683,"high":5051.869,"low":5049.683,"close":5049.838,"volume":0.3240000009536743},{"timestamp":1742374500000,"open":5051.714,"high":5051.776,"low":5047.621,"close":5049.838,"volume":0.36899998784065247},{"timestamp":1742374560000,"open":5047.714,"high":5053.776,"low":5047.714,"close":5051.745,"volume":0.4410000145435333},{"timestamp":1742374620000,"open":5053.652,"high":5053.807,"low":5049.683,"close":5051.621,"volume":0.3059999942779541},{"timestamp":1742374680000,"open":5049.652,"high":5051.999,"low":5049.652,"close":5049.838,"volume":0.4410000145435333},{"timestamp":1742374740000,"open":5051.838,"high":5051.999,"low":5049.621,"close":5051.621,"volume":0.296999990940094},{"timestamp":1742374800000,"open":5049.999,"high":5053.999,"low":5043.621,"close":5043.869,"volume":0.6840000152587891},{"timestamp":1742374860000,"open":5045.807,"high":5049.999,"low":5041.683,"close":5049.999,"volume":0.4950000047683716},{"timestamp":1742374920000,"open":5047.714,"high":5055.838,"low":5047.621,"close":5051.621,"volume":0.5130000114440918},{"timestamp":1742374980000,"open":5055.999,"high":5055.999,"low":5051.652,"close":5053.683,"volume":0.3869999945163727},{"timestamp":1742375040000,"open":5053.652,"high":5053.999,"low":5051.652,"close":5051.714,"volume":0.2160000056028366},{"timestamp":1742375100000,"open":5053.869,"high":5055.838,"low":5051.776,"close":5055.838,"volume":0.34200000762939453},{"timestamp":1742375160000,"open":5053.807,"high":5059.621,"low":5051.621,"close":5057.714,"volume":0.5400000214576721},{"timestamp":1742375220000,"open":5059.999,"high":5059.999,"low":5057.652,"close":5059.621,"volume":0.25200000405311584},{"timestamp":1742375280000,"open":5057.776,"high":5057.838,"low":5051.652,"close":5051.652,"volume":0.3869999945163727},{"timestamp":1742375340000,"open":5053.621,"high":5053.621,"low":5049.621,"close":5049.621,"volume":0.34200000762939453},{"timestamp":1742375400000,"open":5051.869,"high":5051.999,"low":5049.621,"close":5049.838,"volume":0.27000001072883606},{"timestamp":1742375460000,"open":5051.776,"high":5051.869,"low":5047.621,"close":5047.652,"volume":0.3779999911785126},{"timestamp":1742375520000,"open":5049.714,"high":5051.999,"low":5047.683,"close":5051.869,"volume":0.6660000085830688},{"timestamp":1742375580000,"open":5049.999,"high":5053.838,"low":5047.652,"close":5049.683,"volume":0.46799999475479126},{"timestamp":1742375640000,"open":5051.621,"high":5051.999,"low":5049.621,"close":5051.869,"volume":0.27000001072883606},{"timestamp":1742375700000,"open":5049.869,"high":5061.999,"low":5049.745,"close":5057.683,"volume":0.5759999752044678},{"timestamp":1742375760000,"open":5059.621,"high":5069.999,"low":5059.621,"close":5067.745,"volume":0.5580000281333923},{"timestamp":1742375820000,"open":5069.652,"high":5071.869,"low":5063.838,"close":5065.776,"volume":0.5220000147819519},{"timestamp":1742375880000,"open":5065.714,"high":5065.999,"low":5059.621,"close":5059.652,"volume":0.6570000052452087},{"timestamp":1742375940000,"open":5061.745,"high":5065.776,"low":5057.652,"close":5059.869,"volume":0.7020000219345093},{"timestamp":1742376000000,"open":5061.869,"high":5065.999,"low":5059.683,"close":5061.621,"volume":0.5849999785423279},{"timestamp":1742376060000,"open":5063.652,"high":5063.776,"low":5059.652,"close":5059.652,"volume":0.2879999876022339},{"timestamp":1742376120000,"open":5061.652,"high":5063.999,"low":5059.652,"close":5059.999,"volume":0.4410000145435333},{"timestamp":1742376180000,"open":5061.999,"high":5061.999,"low":5059.621,"close":5059.683,"volume":0.34200000762939453},{"timestamp":1742376240000,"open":5061.869,"high":5063.838,"low":5059.745,"close":5061.869,"volume":0.2070000022649765},{"timestamp":1742376300000,"open":5063.621,"high":5063.999,"low":5055.807,"close":5057.745,"volume":0.4320000112056732},{"timestamp":1742376360000,"open":5055.683,"high":5057.714,"low":5051.652,"close":5053.838,"volume":0.4410000145435333},{"timestamp":1742376420000,"open":5051.869,"high":5053.776,"low":5047.652,"close":5051.714,"volume":0.6299999952316284},{"timestamp":1742376480000,"open":5053.683,"high":5057.807,"low":5051.621,"close":5051.621,"volume":0.7649999856948853},{"timestamp":1742376540000,"open":5053.621,"high":5055.869,"low":5053.621,"close":5055.869,"volume":0.3869999945163727},{"timestamp":1742376600000,"open":5053.745,"high":5055.745,"low":5049.621,"close":5055.714,"volume":0.36899998784065247},{"timestamp":1742376660000,"open":5053.838,"high":5061.869,"low":5053.776,"close":5059.838,"volume":0.47699999809265137},{"timestamp":1742376720000,"open":5061.869,"high":5061.869,"low":5055.683,"close":5055.683,"volume":0.5220000147819519},{"timestamp":1742376780000,"open":5057.869,"high":5061.838,"low":5055.714,"close":5059.776,"volume":0.4410000145435333},{"timestamp":1742376840000,"open":5057.652,"high":5061.683,"low":5057.652,"close":5061.683,"volume":0.36899998784065247},{"timestamp":1742376900000,"open":5061.999,"high":5063.683,"low":5059.621,"close":5061.869,"volume":0.47699999809265137},{"timestamp":1742376960000,"open":5063.621,"high":5067.999,"low":5057.652,"close":5059.776,"volume":0.828000009059906},{"timestamp":1742377020000,"open":5061.807,"high":5061.807,"low":5053.621,"close":5053.652,"volume":0.7739999890327454},{"timestamp":1742377080000,"open":5055.807,"high":5057.652,"low":5053.621,"close":5053.807,"volume":0.18000000715255737},{"timestamp":1742377140000,"open":5055.745,"high":5057.869,"low":5053.652,"close":5055.714,"volume":0.27900001406669617},{"timestamp":1742377200000,"open":5057.714,"high":5059.838,"low":5055.683,"close":5059.714,"volume":0.27900001406669617},{"timestamp":1742377260000,"open":5057.999,"high":5059.869,"low":5055.869,"close":5057.838,"volume":0.27000001072883606},{"timestamp":1742377320000,"open":5055.683,"high":5059.999,"low":5055.621,"close":5057.683,"volume":0.35100001096725464},{"timestamp":1742377380000,"open":5059.745,"high":5061.999,"low":5055.838,"close":5057.745,"volume":0.3869999945163727},{"timestamp":1742377440000,"open":5059.869,"high":5061.869,"low":5057.652,"close":5061.714,"volume":0.36000001430511475},{"timestamp":1742377500000,"open":5059.838,"high":5063.776,"low":5059.652,"close":5061.745,"volume":0.44999998807907104},{"timestamp":1742377560000,"open":5063.745,"high":5065.999,"low":5061.621,"close":5063.652,"volume":0.531000018119812},{"timestamp":1742377620000,"open":5065.999,"high":5069.869,"low":5063.621,"close":5067.621,"volume":0.47699999809265137},{"timestamp":1742377680000,"open":5069.714,"high":5069.807,"low":5065.652,"close":5067.652,"volume":0.36000001430511475},{"timestamp":1742377740000,"open":5065.838,"high":5067.745,"low":5061.621,"close":5063.621,"volume":0.5040000081062317},{"timestamp":1742377800000,"open":5061.999,"high":5063.999,"low":5059.683,"close":5059.683,"volume":0.44999998807907104},{"timestamp":1742377860000,"open":5061.683,"high":5063.869,"low":5059.652,"close":5059.652,"volume":0.3779999911785126},{"timestamp":1742377920000,"open":5061.745,"high":5063.999,"low":5061.621,"close":5061.714,"volume":0.16200000047683716},{"timestamp":1742377980000,"open":5063.838,"high":5063.869,"low":5059.621,"close":5063.869,"volume":0.34200000762939453},{"timestamp":1742378040000,"open":5061.621,"high":5063.869,"low":5061.621,"close":5063.714,"volume":0.14399999380111694},{"timestamp":1742378100000,"open":5061.652,"high":5063.999,"low":5061.652,"close":5061.999,"volume":0.13500000536441803},{"timestamp":1742378160000,"open":5063.869,"high":5065.999,"low":5061.621,"close":5063.683,"volume":0.5400000214576721},{"timestamp":1742378220000,"open":5065.869,"high":5065.999,"low":5063.683,"close":5063.807,"volume":0.35100001096725464},{"timestamp":1742378280000,"open":5065.776,"high":5065.807,"low":5061.621,"close":5063.838,"volume":0.296999990940094},{"timestamp":1742378340000,"open":5061.776,"high":5065.714,"low":5061.776,"close":5063.776,"volume":0.09000000357627869},{"timestamp":1742378400000,"open":5065.869,"high":5067.745,"low":5061.838,"close":5061.999,"volume":0.27000001072883606},{"timestamp":1742378460000,"open":5063.714,"high":5063.999,"low":5061.776,"close":5061.776,"volume":0.08100000023841858},{"timestamp":1742378520000,"open":5063.652,"high":5065.999,"low":5061.621,"close":5063.999,"volume":0.3869999945163727},{"timestamp":1742378580000,"open":5065.807,"high":5067.745,"low":5063.621,"close":5063.683,"volume":0.35100001096725464},{"timestamp":1742378640000,"open":5065.807,"high":5065.869,"low":5063.621,"close":5065.683,"volume":0.25200000405311584},{"timestamp":1742378700000,"open":5063.745,"high":5069.745,"low":5063.745,"close":5067.621,"volume":0.47699999809265137},{"timestamp":1742378760000,"open":5065.869,"high":5067.999,"low":5057.999,"close":5063.999,"volume":0.675000011920929},{"timestamp":1742378820000,"open":5061.869,"high":5063.838,"low":5059.621,"close":5061.838,"volume":0.34200000762939453},{"timestamp":1742378880000,"open":5059.869,"high":5061.807,"low":5055.621,"close":5059.745,"volume":0.4410000145435333},{"timestamp":1742378940000,"open":5057.714,"high":5063.838,"low":5057.714,"close":5063.838,"volume":0.34200000762939453},{"timestamp":1742379000000,"open":5061.652,"high":5063.999,"low":5059.807,"close":5061.621,"volume":0.36000001430511475},{"timestamp":1742379060000,"open":5059.838,"high":5061.869,"low":5057.807,"close":5059.807,"volume":0.34200000762939453},{"timestamp":1742379120000,"open":5057.807,"high":5059.869,"low":5057.621,"close":5059.838,"volume":0.3240000009536743},{"timestamp":1742379180000,"open":5057.621,"high":5063.745,"low":5057.621,"close":5063.745,"volume":0.47699999809265137},{"timestamp":1742379240000,"open":5061.999,"high":5061.999,"low":5059.652,"close":5061.999,"volume":0.2160000056028366},{"timestamp":1742379300000,"open":5059.621,"high":5063.999,"low":5059.621,"close":5061.745,"volume":0.2879999876022339},{"timestamp":1742379360000,"open":5063.807,"high":5065.999,"low":5061.652,"close":5065.869,"volume":0.3240000009536743},{"timestamp":1742379420000,"open":5063.652,"high":5067.776,"low":5063.652,"close":5067.683,"volume":0.36899998784065247},{"timestamp":1742379480000,"open":5065.621,"high":5069.838,"low":5065.621,"close":5069.838,"volume":0.2070000022649765},{"timestamp":1742379540000,"open":5067.869,"high":5073.683,"low":5067.683,"close":5071.652,"volume":0.414000004529953},{"timestamp":1742379600000,"open":5069.807,"high":5073.776,"low":5069.652,"close":5071.652,"volume":0.36000001430511475},{"timestamp":1742379660000,"open":5073.807,"high":5073.807,"low":5069.683,"close":5069.714,"volume":0.4230000078678131},{"timestamp":1742379720000,"open":5071.776,"high":5073.807,"low":5069.621,"close":5069.652,"volume":0.45899999141693115},{"timestamp":1742379780000,"open":5071.652,"high":5071.745,"low":5067.683,"close":5069.838,"volume":0.36899998784065247},{"timestamp":1742379840000,"open":5069.807,"high":5071.999,"low":5067.745,"close":5071.999,"volume":0.3240000009536743},{"timestamp":1742379900000,"open":5069.745,"high":5071.999,"low":5069.621,"close":5071.745,"volume":0.25200000405311584},{"timestamp":1742379960000,"open":5069.714,"high":5071.838,"low":5069.621,"close":5071.621,"volume":0.18000000715255737},{"timestamp":1742380020000,"open":5069.714,"high":5071.999,"low":5069.714,"close":5071.776,"volume":0.14399999380111694},{"timestamp":1742380080000,"open":5069.745,"high":5071.838,"low":5069.745,"close":5069.807,"volume":0.06300000101327896},{"timestamp":1742380140000,"open":5071.999,"high":5073.838,"low":5069.652,"close":5071.807,"volume":0.2160000056028366},{"timestamp":1742380200000,"open":5073.807,"high":5075.838,"low":5071.621,"close":5073.999,"volume":0.414000004529953},{"timestamp":1742380260000,"open":5075.745,"high":5081.999,"low":5073.745,"close":5079.869,"volume":0.3059999942779541},{"timestamp":1742380320000,"open":5081.838,"high":5081.999,"low":5077.621,"close":5079.745,"volume":0.47699999809265137},{"timestamp":1742380380000,"open":5081.807,"high":5081.838,"low":5077.621,"close":5079.714,"volume":0.5220000147819519},{"timestamp":1742380440000,"open":5081.714,"high":5081.807,"low":5079.776,"close":5081.807,"volume":0.05400000140070915},{"timestamp":1742380500000,"open":5079.621,"high":5081.807,"low":5079.621,"close":5079.714,"volume":0.1979999989271164},{"timestamp":1742380560000,"open":5081.621,"high":5081.869,"low":5077.776,"close":5081.869,"volume":0.46799999475479126},{"timestamp":1742380620000,"open":5081.776,"high":5085.999,"low":5079.621,"close":5083.714,"volume":0.5040000081062317},{"timestamp":1742380680000,"open":5085.807,"high":5089.838,"low":5083.683,"close":5087.869,"volume":0.5220000147819519},{"timestamp":1742380740000,"open":5089.621,"high":5091.838,"low":5089.621,"close":5089.807,"volume":0.13500000536441803},{"timestamp":1742380800000,"open":5091.838,"high":5093.999,"low":5091.621,"close":5091.621,"volume":0.07199999690055847},{"timestamp":1742380860000,"open":5093.652,"high":5093.838,"low":5091.652,"close":5091.838,"volume":0.18000000715255737},{"timestamp":1742380920000,"open":5091.776,"high":5093.838,"low":5091.621,"close":5091.621,"volume":0.12600000202655792},{"timestamp":1742380980000,"open":5093.652,"high":5095.999,"low":5091.683,"close":5093.745,"volume":0.3779999911785126},{"timestamp":1742381040000,"open":5095.714,"high":5097.999,"low":5093.621,"close":5095.621,"volume":0.27900001406669617},{"timestamp":1742381100000,"open":5097.869,"high":5099.745,"low":5093.621,"close":5095.869,"volume":0.7379999756813049},{"timestamp":1742381160000,"open":5093.683,"high":5097.652,"low":5093.652,"close":5095.621,"volume":0.2879999876022339},{"timestamp":1742381220000,"open":5095.652,"high":5097.869,"low":5093.869,"close":5097.838,"volume":0.23399999737739563},{"timestamp":1742381280000,"open":5095.999,"high":5097.999,"low":5095.621,"close":5097.838,"volume":0.3059999942779541},{"timestamp":1742381340000,"open":5095.714,"high":5097.999,"low":5095.652,"close":5095.652,"volume":0.2070000022649765},{"timestamp":1742381400000,"open":5097.621,"high":5097.621,"low":5091.621,"close":5091.745,"volume":0.1979999989271164},{"timestamp":1742381460000,"open":5093.838,"high":5095.807,"low":5091.683,"close":5091.999,"volume":0.18000000715255737},{"timestamp":1742381520000,"open":5093.869,"high":5093.869,"low":5091.621,"close":5093.745,"volume":0.18000000715255737},{"timestamp":1742381580000,"open":5091.714,"high":5093.869,"low":5091.621,"close":5093.776,"volume":0.27000001072883606},{"timestamp":1742381640000,"open":5091.683,"high":5093.683,"low":5089.714,"close":5089.714,"volume":0.26100000739097595},{"timestamp":1742381700000,"open":5089.869,"high":5091.745,"low":5089.776,"close":5091.652,"volume":0.14399999380111694},{"timestamp":1742381760000,"open":5089.621,"high":5091.838,"low":5085.652,"close":5085.652,"volume":0.16200000047683716},{"timestamp":1742381820000,"open":5087.621,"high":5087.776,"low":5081.621,"close":5083.869,"volume":0.5490000247955322},{"timestamp":1742381880000,"open":5081.683,"high":5083.869,"low":5081.683,"close":5083.838,"volume":0.1080000028014183},{"timestamp":1742381940000,"open":5081.652,"high":5085.869,"low":5081.652,"close":5083.745,"volume":0.35100001096725464},{"timestamp":1742382000000,"open":5085.714,"high":5085.714,"low":5073.621,"close":5073.621,"volume":0.5759999752044678},{"timestamp":1742382060000,"open":5075.714,"high":5079.999,"low":5073.683,"close":5075.714,"volume":0.3059999942779541},{"timestamp":1742382120000,"open":5077.621,"high":5077.999,"low":5075.652,"close":5075.807,"volume":0.3059999942779541},{"timestamp":1742382180000,"open":5077.869,"high":5077.869,"low":5075.621,"close":5075.838,"volume":0.1979999989271164},{"timestamp":1742382240000,"open":5077.714,"high":5077.838,"low":5073.714,"close":5077.838,"volume":0.3779999911785126},{"timestamp":1742382300000,"open":5073.999,"high":5077.838,"low":5073.714,"close":5075.869,"volume":0.27000001072883606},{"timestamp":1742382360000,"open":5073.652,"high":5075.807,"low":5069.999,"close":5069.999,"volume":0.27000001072883606},{"timestamp":1742382420000,"open":5071.999,"high":5075.745,"low":5071.652,"close":5073.652,"volume":0.2160000056028366},{"timestamp":1742382480000,"open":5075.999,"high":5075.999,"low":5071.652,"close":5073.714,"volume":0.44999998807907104},{"timestamp":1742382540000,"open":5071.683,"high":5073.999,"low":5071.652,"close":5073.999,"volume":0.25200000405311584},{"timestamp":1742382600000,"open":5073.652,"high":5075.999,"low":5073.652,"close":5075.652,"volume":0.23399999737739563},{"timestamp":1742382660000,"open":5073.714,"high":5077.999,"low":5073.714,"close":5075.714,"volume":0.47699999809265137},{"timestamp":1742382720000,"open":5077.621,"high":5077.999,"low":5073.683,"close":5073.869,"volume":0.3240000009536743},{"timestamp":1742382780000,"open":5075.869,"high":5079.869,"low":5075.869,"close":5079.652,"volume":0.2160000056028366},{"timestamp":1742382840000,"open":5077.652,"high":5079.683,"low":5077.652,"close":5077.652,"volume":0.09000000357627869},{"timestamp":1742382900000,"open":5079.999,"high":5079.999,"low":5075.652,"close":5075.652,"volume":0.46799999475479126},{"timestamp":1742382960000,"open":5077.652,"high":5081.776,"low":5075.621,"close":5079.683,"volume":0.46799999475479126},{"timestamp":1742383020000,"open":5081.776,"high":5081.776,"low":5075.683,"close":5077.652,"volume":0.5040000081062317},{"timestamp":1742383080000,"open":5079.869,"high":5079.869,"low":5077.621,"close":5079.621,"volume":0.23399999737739563},{"timestamp":1742383140000,"open":5077.807,"high":5079.999,"low":5075.621,"close":5075.652,"volume":0.4950000047683716},{"timestamp":1742383200000,"open":5077.683,"high":5079.807,"low":5075.652,"close":5079.807,"volume":0.25200000405311584},{"timestamp":1742383260000,"open":5077.714,"high":5083.745,"low":5077.714,"close":5079.999,"volume":0.3959999978542328},{"timestamp":1742383320000,"open":5081.807,"high":5081.807,"low":5077.652,"close":5079.652,"volume":0.3059999942779541},{"timestamp":1742383380000,"open":5077.869,"high":5079.999,"low":5075.869,"close":5077.621,"volume":0.3059999942779541},{"timestamp":1742383440000,"open":5075.838,"high":5079.807,"low":5075.652,"close":5079.714,"volume":0.2160000056028366},{"timestamp":1742383500000,"open":5077.683,"high":5081.776,"low":5075.621,"close":5075.776,"volume":0.4860000014305115},{"timestamp":1742383560000,"open":5077.869,"high":5077.869,"low":5075.621,"close":5077.776,"volume":0.27900001406669617},{"timestamp":1742383620000,"open":5075.652,"high":5077.714,"low":5073.621,"close":5073.621,"volume":0.296999990940094},{"timestamp":1742383680000,"open":5075.869,"high":5075.869,"low":5069.776,"close":5069.776,"volume":0.17100000381469727},{"timestamp":1742383740000,"open":5071.683,"high":5071.999,"low":5069.621,"close":5071.652,"volume":0.414000004529953},{"timestamp":1742383800000,"open":5069.838,"high":5073.999,"low":5065.652,"close":5073.999,"volume":0.45899999141693115},{"timestamp":1742383860000,"open":5071.807,"high":5073.838,"low":5069.621,"close":5071.776,"volume":0.414000004529953},{"timestamp":1742383920000,"open":5069.621,"high":5071.999,"low":5069.621,"close":5071.652,"volume":0.5490000247955322},{"timestamp":1742383980000,"open":5069.652,"high":5071.999,"low":5069.652,"close":5069.683,"volume":0.4320000112056732},{"timestamp":1742384040000,"open":5071.745,"high":5073.807,"low":5069.621,"close":5069.869,"volume":0.2879999876022339},{"timestamp":1742384100000,"open":5071.869,"high":5071.999,"low":5069.652,"close":5071.838,"volume":0.22499999403953552},{"timestamp":1742384160000,"open":5069.776,"high":5075.745,"low":5069.776,"close":5075.745,"volume":0.24300000071525574},{"timestamp":1742384220000,"open":5073.621,"high":5075.807,"low":5071.714,"close":5075.683,"volume":0.25200000405311584},{"timestamp":1742384280000,"open":5073.776,"high":5075.869,"low":5073.714,"close":5073.714,"volume":0.05400000140070915},{"timestamp":1742384340000,"open":5075.745,"high":5077.807,"low":5073.683,"close":5075.745,"volume":0.25200000405311584},{"timestamp":1742384400000,"open":5077.621,"high":5079.807,"low":5075.714,"close":5077.807,"volume":0.414000004529953},{"timestamp":1742384460000,"open":5079.838,"high":5081.869,"low":5077.621,"close":5079.621,"volume":0.4050000011920929},{"timestamp":1742384520000,"open":5081.683,"high":5083.999,"low":5079.683,"close":5081.776,"volume":0.36899998784065247},{"timestamp":1742384580000,"open":5083.621,"high":5083.869,"low":5079.621,"close":5079.999,"volume":0.531000018119812},{"timestamp":1742384640000,"open":5081.869,"high":5081.869,"low":5079.714,"close":5081.869,"volume":0.2070000022649765},{"timestamp":1742384700000,"open":5079.999,"high":5081.869,"low":5077.714,"close":5081.652,"volume":0.531000018119812},{"timestamp":1742384760000,"open":5079.999,"high":5079.999,"low":5077.714,"close":5079.683,"volume":0.18000000715255737},{"timestamp":1742384820000,"open":5077.776,"high":5085.869,"low":5077.745,"close":5083.745,"volume":0.47699999809265137},{"timestamp":1742384880000,"open":5085.869,"high":5085.999,"low":5083.714,"close":5085.745,"volume":0.15299999713897705},{"timestamp":1742384940000,"open":5083.869,"high":5087.869,"low":5083.621,"close":5083.869,"volume":0.4050000011920929},{"timestamp":1742385000000,"open":5085.714,"high":5085.999,"low":5083.621,"close":5083.807,"volume":0.296999990940094},{"timestamp":1742385060000,"open":5085.714,"high":5085.999,"low":5083.652,"close":5083.838,"volume":0.1889999955892563},{"timestamp":1742385120000,"open":5085.807,"high":5085.807,"low":5083.652,"close":5085.652,"volume":0.3149999976158142},{"timestamp":1742385180000,"open":5083.807,"high":5085.999,"low":5083.652,"close":5083.869,"volume":0.3959999978542328},{"timestamp":1742385240000,"open":5085.776,"high":5085.869,"low":5079.683,"close":5079.714,"volume":0.36000001430511475},{"timestamp":1742385300000,"open":5081.838,"high":5081.869,"low":5079.621,"close":5079.999,"volume":0.18000000715255737},{"timestamp":1742385360000,"open":5081.838,"high":5081.999,"low":5075.807,"close":5079.714,"volume":0.47699999809265137},{"timestamp":1742385420000,"open":5081.621,"high":5081.999,"low":5079.683,"close":5081.621,"volume":0.18000000715255737},{"timestamp":1742385480000,"open":5079.683,"high":5081.999,"low":5077.621,"close":5079.621,"volume":0.36899998784065247},{"timestamp":1742385540000,"open":5077.838,"high":5079.999,"low":5077.621,"close":5077.807,"volume":0.34200000762939453},{"timestamp":1742385600000,"open":5079.683,"high":5081.869,"low":5077.683,"close":5079.776,"volume":0.4320000112056732},{"timestamp":1742385660000,"open":5081.652,"high":5085.869,"low":5079.745,"close":5085.869,"volume":0.4050000011920929},{"timestamp":1742385720000,"open":5083.838,"high":5085.869,"low":5083.714,"close":5083.745,"volume":0.23399999737739563},{"timestamp":1742385780000,"open":5085.621,"high":5087.999,"low":5085.621,"close":5087.652,"volume":0.23399999737739563},{"timestamp":1742385840000,"open":5085.683,"high":5087.869,"low":5085.683,"close":5085.714,"volume":0.1979999989271164},{"timestamp":1742385900000,"open":5087.869,"high":5087.999,"low":5083.621,"close":5085.683,"volume":0.3059999942779541},{"timestamp":1742385960000,"open":5085.714,"high":5085.869,"low":5073.807,"close":5073.807,"volume":0.47699999809265137},{"timestamp":1742386020000,"open":5075.807,"high":5075.807,"low":5067.652,"close":5069.714,"volume":0.6660000085830688},{"timestamp":1742386080000,"open":5071.838,"high":5071.999,"low":5069.745,"close":5071.999,"volume":0.16200000047683716},{"timestamp":1742386140000,"open":5069.652,"high":5073.999,"low":5069.652,"close":5073.869,"volume":0.23399999737739563},{"timestamp":1742386200000,"open":5071.714,"high":5073.999,"low":5071.621,"close":5071.869,"volume":0.3149999976158142},{"timestamp":1742386260000,"open":5073.999,"high":5077.714,"low":5071.745,"close":5075.807,"volume":0.4410000145435333},{"timestamp":1742386320000,"open":5077.807,"high":5081.745,"low":5077.621,"close":5079.776,"volume":0.5400000214576721},{"timestamp":1742386380000,"open":5081.776,"high":5081.999,"low":5079.621,"close":5079.621,"volume":0.296999990940094},{"timestamp":1742386440000,"open":5081.807,"high":5081.807,"low":5077.999,"close":5081.807,"volume":0.14399999380111694},{"timestamp":1742386500000,"open":5079.776,"high":5083.999,"low":5079.776,"close":5081.714,"volume":0.18000000715255737},{"timestamp":1742386560000,"open":5083.776,"high":5083.838,"low":5081.652,"close":5081.776,"volume":0.12600000202655792},{"timestamp":1742386620000,"open":5083.745,"high":5085.999,"low":5081.776,"close":5083.621,"volume":0.45899999141693115},{"timestamp":1742386680000,"open":5081.745,"high":5083.999,"low":5081.683,"close":5083.838,"volume":0.27000001072883606},{"timestamp":1742386740000,"open":5083.745,"high":5083.999,"low":5081.621,"close":5081.999,"volume":0.25200000405311584},{"timestamp":1742386800000,"open":5083.807,"high":5083.869,"low":5081.652,"close":5083.869,"volume":0.36000001430511475},{"timestamp":1742386860000,"open":5081.776,"high":5083.999,"low":5081.621,"close":5083.745,"volume":0.6299999952316284},{"timestamp":1742386920000,"open":5081.999,"high":5085.838,"low":5081.683,"close":5083.714,"volume":0.3240000009536743},{"timestamp":1742386980000,"open":5085.652,"high":5085.869,"low":5083.621,"close":5083.621,"volume":0.1979999989271164},{"timestamp":1742387040000,"open":5081.621,"high":5085.869,"low":5081.621,"close":5083.999,"volume":0.47699999809265137},{"timestamp":1742387100000,"open":5083.838,"high":5083.869,"low":5081.621,"close":5081.621,"volume":0.4860000014305115},{"timestamp":1742387160000,"open":5081.999,"high":5083.999,"low":5081.621,"close":5083.999,"volume":0.25200000405311584},{"timestamp":1742387220000,"open":5083.776,"high":5085.999,"low":5081.714,"close":5083.869,"volume":0.22499999403953552},{"timestamp":1742387280000,"open":5085.745,"high":5085.776,"low":5083.621,"close":5083.776,"volume":0.2160000056028366},{"timestamp":1742387340000,"open":5085.745,"high":5087.999,"low":5083.807,"close":5085.745,"volume":0.2070000022649765},{"timestamp":1742387400000,"open":5087.745,"high":5089.776,"low":5085.652,"close":5085.869,"volume":0.26100000739097595},{"timestamp":1742387460000,"open":5087.999,"high":5089.807,"low":5085.745,"close":5085.745,"volume":0.34200000762939453},{"timestamp":1742387520000,"open":5087.621,"high":5087.999,"low":5085.652,"close":5085.807,"volume":0.3959999978542328},{"timestamp":1742387580000,"open":5087.745,"high":5087.838,"low":5085.683,"close":5085.683,"volume":0.1889999955892563},{"timestamp":1742387640000,"open":5087.652,"high":5089.745,"low":5081.683,"close":5081.869,"volume":0.414000004529953},{"timestamp":1742387700000,"open":5083.838,"high":5083.838,"low":5079.621,"close":5079.683,"volume":0.3959999978542328},{"timestamp":1742387760000,"open":5081.869,"high":5081.869,"low":5079.652,"close":5079.714,"volume":0.1080000028014183},{"timestamp":1742387820000,"open":5081.999,"high":5081.999,"low":5079.683,"close":5079.714,"volume":0.15299999713897705},{"timestamp":1742387880000,"open":5081.621,"high":5085.776,"low":5079.652,"close":5085.621,"volume":0.46799999475479126},{"timestamp":1742387940000,"open":5083.869,"high":5087.838,"low":5083.652,"close":5085.776,"volume":0.22499999403953552},{"timestamp":1742388000000,"open":5087.745,"high":5089.652,"low":5085.621,"close":5087.652,"volume":0.2879999876022339},{"timestamp":1742388060000,"open":5085.714,"high":5089.869,"low":5085.714,"close":5087.652,"volume":0.23399999737739563},{"timestamp":1742388120000,"open":5089.776,"high":5089.999,"low":5085.621,"close":5085.621,"volume":0.3240000009536743},{"timestamp":1742388180000,"open":5087.869,"high":5087.869,"low":5085.652,"close":5085.714,"volume":0.07199999690055847},{"timestamp":1742388240000,"open":5087.683,"high":5087.999,"low":5079.621,"close":5087.683,"volume":0.5759999752044678},{"timestamp":1742388300000,"open":5085.869,"high":5087.838,"low":5083.621,"close":5087.838,"volume":0.593999981880188},{"timestamp":1742388360000,"open":5085.621,"high":5087.745,"low":5085.621,"close":5085.776,"volume":0.09000000357627869},{"timestamp":1742388420000,"open":5087.776,"high":5087.776,"low":5085.652,"close":5085.838,"volume":0.18000000715255737},{"timestamp":1742388480000,"open":5087.807,"high":5087.838,"low":5085.807,"close":5087.838,"volume":0.05400000140070915},{"timestamp":1742388540000,"open":5085.683,"high":5089.807,"low":5085.683,"close":5087.683,"volume":0.47699999809265137},{"timestamp":1742388600000,"open":5085.652,"high":5089.838,"low":5085.621,"close":5087.999,"volume":0.3059999942779541},{"timestamp":1742388660000,"open":5089.999,"high":5091.999,"low":5087.807,"close":5091.807,"volume":0.5130000114440918},{"timestamp":1742388720000,"open":5089.714,"high":5091.999,"low":5089.621,"close":5091.807,"volume":0.3779999911785126},{"timestamp":1742388780000,"open":5089.999,"high":5093.999,"low":5089.652,"close":5093.838,"volume":0.4860000014305115},{"timestamp":1742388840000,"open":5091.714,"high":5095.999,"low":5091.714,"close":5095.776,"volume":0.5040000081062317},{"timestamp":1742388900000,"open":5093.838,"high":5097.999,"low":5093.652,"close":5097.999,"volume":0.16200000047683716},{"timestamp":1742388960000,"open":5095.745,"high":5097.869,"low":5095.714,"close":5097.652,"volume":0.15299999713897705},{"timestamp":1742389020000,"open":5095.807,"high":5097.838,"low":5095.745,"close":5095.745,"volume":0.12600000202655792},{"timestamp":1742389080000,"open":5097.807,"high":5097.869,"low":5093.714,"close":5093.869,"volume":0.25200000405311584},{"timestamp":1742389140000,"open":5095.621,"high":5095.869,"low":5093.652,"close":5095.745,"volume":0.18000000715255737},{"timestamp":1742389200000,"open":5093.807,"high":5097.869,"low":5093.621,"close":5095.683,"volume":0.26100000739097595},{"timestamp":1742389260000,"open":5097.714,"high":5097.869,"low":5093.807,"close":5095.807,"volume":0.2160000056028366},{"timestamp":1742389320000,"open":5095.621,"high":5097.999,"low":5093.714,"close":5095.683,"volume":0.4860000014305115},{"timestamp":1742389380000,"open":5097.745,"high":5097.869,"low":5095.621,"close":5097.683,"volume":0.23399999737739563},{"timestamp":1742389440000,"open":5095.999,"high":5097.999,"low":5095.652,"close":5095.838,"volume":0.0989999994635582},{"timestamp":1742389500000,"open":5097.869,"high":5097.869,"low":5095.621,"close":5097.869,"volume":0.3330000042915344},{"timestamp":1742389560000,"open":5095.714,"high":5097.999,"low":5095.621,"close":5095.745,"volume":0.296999990940094},{"timestamp":1742389620000,"open":5097.807,"high":5099.869,"low":5095.652,"close":5095.999,"volume":0.6029999852180481},{"timestamp":1742389680000,"open":5097.745,"high":5097.869,"low":5087.621,"close":5091.652,"volume":0.675000011920929},{"timestamp":1742389740000,"open":5091.807,"high":5095.807,"low":5091.807,"close":5093.683,"volume":0.1889999955892563},{"timestamp":1742389800000,"open":5093.683,"high":5093.869,"low":5087.621,"close":5087.652,"volume":0.27000001072883606},{"timestamp":1742389860000,"open":5089.714,"high":5093.999,"low":5087.652,"close":5091.999,"volume":0.26100000739097595},{"timestamp":1742389920000,"open":5093.714,"high":5095.999,"low":5091.621,"close":5093.683,"volume":0.27000001072883606},{"timestamp":1742389980000,"open":5095.838,"high":5095.869,"low":5091.621,"close":5091.838,"volume":0.47699999809265137},{"timestamp":1742390040000,"open":5093.745,"high":5093.869,"low":5091.652,"close":5091.999,"volume":0.26100000739097595},{"timestamp":1742390100000,"open":5093.838,"high":5093.999,"low":5091.621,"close":5093.838,"volume":0.47699999809265137},{"timestamp":1742390160000,"open":5091.838,"high":5093.869,"low":5089.745,"close":5093.869,"volume":0.414000004529953},{"timestamp":1742390220000,"open":5091.652,"high":5093.869,"low":5089.652,"close":5089.652,"volume":0.1080000028014183},{"timestamp":1742390280000,"open":5091.807,"high":5091.999,"low":5089.683,"close":5089.683,"volume":0.07199999690055847},{"timestamp":1742390340000,"open":5091.621,"high":5091.999,"low":5089.621,"close":5091.807,"volume":0.09000000357627869},{"timestamp":1742390400000,"open":5089.807,"high":5091.869,"low":5083.683,"close":5085.838,"volume":0.531000018119812},{"timestamp":1742390460000,"open":5087.807,"high":5089.999,"low":5085.683,"close":5085.714,"volume":0.45899999141693115},{"timestamp":1742390520000,"open":5087.621,"high":5087.776,"low":5081.621,"close":5083.652,"volume":0.5400000214576721},{"timestamp":1742390580000,"open":5085.714,"high":5085.714,"low":5081.683,"close":5083.807,"volume":0.1889999955892563},{"timestamp":1742390640000,"open":5081.776,"high":5083.999,"low":5081.621,"close":5083.714,"volume":0.14399999380111694},{"timestamp":1742390700000,"open":5081.652,"high":5087.999,"low":5081.652,"close":5085.621,"volume":0.3779999911785126},{"timestamp":1742390760000,"open":5087.745,"high":5087.999,"low":5085.652,"close":5085.999,"volume":0.1979999989271164},{"timestamp":1742390820000,"open":5087.807,"high":5087.838,"low":5085.745,"close":5087.776,"volume":0.18000000715255737},{"timestamp":1742390880000,"open":5085.807,"high":5087.807,"low":5085.807,"close":5087.807,"volume":0.04500000178813934},{"timestamp":1742390940000,"open":5085.714,"high":5089.838,"low":5085.714,"close":5089.776,"volume":0.13500000536441803},{"timestamp":1742391000000,"open":5085.714,"high":5087.999,"low":5079.683,"close":5085.745,"volume":0.9990000128746033},{"timestamp":1742391060000,"open":5083.776,"high":5083.869,"low":5079.621,"close":5079.652,"volume":0.6570000052452087},{"timestamp":1742391120000,"open":5077.807,"high":5081.869,"low":5077.621,"close":5079.714,"volume":0.6660000085830688},{"timestamp":1742391180000,"open":5081.807,"high":5083.999,"low":5079.621,"close":5081.776,"volume":0.8100000023841858},{"timestamp":1742391240000,"open":5083.621,"high":5083.999,"low":5079.776,"close":5081.714,"volume":0.5580000281333923},{"timestamp":1742391300000,"open":5079.714,"high":5081.999,"low":5079.621,"close":5079.714,"volume":0.44999998807907104},{"timestamp":1742391360000,"open":5081.807,"high":5081.838,"low":5073.683,"close":5075.683,"volume":0.6570000052452087},{"timestamp":1742391420000,"open":5073.776,"high":5077.999,"low":5073.621,"close":5075.683,"volume":0.5130000114440918},{"timestamp":1742391480000,"open":5077.714,"high":5077.807,"low":5073.621,"close":5073.999,"volume":0.5400000214576721},{"timestamp":1742391540000,"open":5075.621,"high":5075.776,"low":5069.621,"close":5071.869,"volume":0.9179999828338623},{"timestamp":1742391600000,"open":5073.838,"high":5073.869,"low":5069.745,"close":5071.807,"volume":0.7200000286102295},{"timestamp":1742391660000,"open":5071.807,"high":5071.838,"low":5069.621,"close":5069.652,"volume":0.36000001430511475},{"timestamp":1742391720000,"open":5071.869,"high":5071.999,"low":5069.621,"close":5069.838,"volume":0.3059999942779541},{"timestamp":1742391780000,"open":5071.807,"high":5071.869,"low":5069.652,"close":5071.652,"volume":0.3330000042915344},{"timestamp":1742391840000,"open":5069.838,"high":5071.807,"low":5063.621,"close":5065.714,"volume":0.593999981880188},{"timestamp":1742391900000,"open":5063.621,"high":5063.999,"low":5061.621,"close":5061.745,"volume":0.45899999141693115},{"timestamp":1742391960000,"open":5063.683,"high":5067.807,"low":5061.869,"close":5065.776,"volume":0.4320000112056732},{"timestamp":1742392020000,"open":5063.621,"high":5065.807,"low":5063.621,"close":5065.714,"volume":0.3330000042915344},{"timestamp":1742392080000,"open":5063.652,"high":5067.869,"low":5063.652,"close":5065.683,"volume":0.6119999885559082},{"timestamp":1742392140000,"open":5065.776,"high":5067.999,"low":5059.621,"close":5061.714,"volume":0.7110000252723694},{"timestamp":1742392200000,"open":5059.776,"high":5063.999,"low":5057.683,"close":5061.714,"volume":0.47699999809265137},{"timestamp":1742392260000,"open":5063.838,"high":5063.999,"low":5061.621,"close":5061.714,"volume":0.25200000405311584},{"timestamp":1742392320000,"open":5063.652,"high":5065.869,"low":5061.621,"close":5063.999,"volume":0.6299999952316284},{"timestamp":1742392380000,"open":5065.621,"high":5065.807,"low":5061.621,"close":5063.714,"volume":0.7919999957084656},{"timestamp":1742392440000,"open":5063.621,"high":5065.776,"low":5061.621,"close":5063.652,"volume":0.6930000185966492},{"timestamp":1742392500000,"open":5065.999,"high":5065.999,"low":5061.621,"close":5063.807,"volume":0.5490000247955322},{"timestamp":1742392560000,"open":5063.683,"high":5067.869,"low":5061.652,"close":5067.621,"volume":0.6480000019073486},{"timestamp":1742392620000,"open":5065.807,"high":5067.999,"low":5065.621,"close":5065.652,"volume":0.5400000214576721},{"timestamp":1742392680000,"open":5067.838,"high":5069.807,"low":5065.621,"close":5067.776,"volume":0.34200000762939453},{"timestamp":1742392740000,"open":5065.838,"high":5069.869,"low":5065.621,"close":5065.745,"volume":0.36899998784065247},{"timestamp":1742392800000,"open":5067.714,"high":5071.999,"low":5065.652,"close":5069.999,"volume":0.8100000023841858},{"timestamp":1742392860000,"open":5071.869,"high":5075.999,"low":5069.652,"close":5075.869,"volume":0.828000009059906},{"timestamp":1742392920000,"open":5073.621,"high":5075.999,"low":5069.652,"close":5069.999,"volume":0.6480000019073486},{"timestamp":1742392980000,"open":5071.745,"high":5073.683,"low":5069.621,"close":5071.999,"volume":0.5849999785423279},{"timestamp":1742393040000,"open":5071.807,"high":5071.999,"low":5069.621,"close":5069.776,"volume":0.6119999885559082},{"timestamp":1742393100000,"open":5071.714,"high":5075.838,"low":5071.621,"close":5073.745,"volume":0.34200000762939453},{"timestamp":1742393160000,"open":5075.745,"high":5075.999,"low":5071.621,"close":5073.745,"volume":0.7919999957084656},{"timestamp":1742393220000,"open":5075.807,"high":5075.807,"low":5071.652,"close":5071.745,"volume":0.6209999918937683},{"timestamp":1742393280000,"open":5073.683,"high":5073.999,"low":5065.621,"close":5067.838,"volume":0.531000018119812},{"timestamp":1742393340000,"open":5065.652,"high":5071.838,"low":5065.621,"close":5069.621,"volume":0.44999998807907104},{"timestamp":1742393400000,"open":5071.869,"high":5073.838,"low":5069.683,"close":5071.745,"volume":0.23399999737739563},{"timestamp":1742393460000,"open":5073.838,"high":5073.869,"low":5071.621,"close":5071.621,"volume":0.414000004529953},{"timestamp":1742393520000,"open":5073.869,"high":5073.869,"low":5067.621,"close":5069.999,"volume":0.4410000145435333},{"timestamp":1742393580000,"open":5067.807,"high":5069.999,"low":5063.652,"close":5067.621,"volume":0.8190000057220459},{"timestamp":1742393640000,"open":5065.807,"high":5067.999,"low":5065.652,"close":5067.683,"volume":0.7829999923706055},{"timestamp":1742393700000,"open":5065.652,"high":5067.999,"low":5063.621,"close":5065.621,"volume":0.5849999785423279},{"timestamp":1742393760000,"open":5063.838,"high":5065.652,"low":5061.652,"close":5063.652,"volume":0.23399999737739563},{"timestamp":1742393820000,"open":5061.838,"high":5065.869,"low":5061.683,"close":5065.745,"volume":0.4230000078678131},{"timestamp":1742393880000,"open":5063.621,"high":5069.745,"low":5063.621,"close":5065.776,"volume":0.46799999475479126},{"timestamp":1742393940000,"open":5067.838,"high":5067.869,"low":5063.621,"close":5065.838,"volume":0.4860000014305115},{"timestamp":1742394000000,"open":5063.745,"high":5067.999,"low":5063.621,"close":5065.652,"volume":0.7289999723434448},{"timestamp":1742394060000,"open":5067.652,"high":5067.838,"low":5063.621,"close":5063.869,"volume":0.4230000078678131},{"timestamp":1742394120000,"open":5065.999,"high":5067.776,"low":5063.621,"close":5067.714,"volume":0.4320000112056732},{"timestamp":1742394180000,"open":5067.807,"high":5067.999,"low":5063.714,"close":5067.807,"volume":0.414000004529953},{"timestamp":1742394240000,"open":5065.999,"high":5073.999,"low":5065.714,"close":5073.807,"volume":0.4230000078678131},{"timestamp":1742394300000,"open":5071.807,"high":5073.999,"low":5071.621,"close":5073.807,"volume":0.27900001406669617},{"timestamp":1742394360000,"open":5071.776,"high":5077.869,"low":5071.776,"close":5075.621,"volume":0.3779999911785126},{"timestamp":1742394420000,"open":5077.621,"high":5077.999,"low":5073.621,"close":5075.776,"volume":0.4230000078678131},{"timestamp":1742394480000,"open":5077.838,"high":5077.999,"low":5075.652,"close":5077.807,"volume":0.531000018119812},{"timestamp":1742394540000,"open":5077.776,"high":5077.776,"low":5075.621,"close":5077.776,"volume":0.1979999989271164},{"timestamp":1742394600000,"open":5075.776,"high":5079.999,"low":5075.776,"close":5079.776,"volume":0.4230000078678131},{"timestamp":1742394660000,"open":5077.745,"high":5077.838,"low":5071.621,"close":5075.652,"volume":0.6209999918937683},{"timestamp":1742394720000,"open":5077.714,"high":5077.999,"low":5075.621,"close":5077.838,"volume":0.8190000057220459},{"timestamp":1742394780000,"open":5075.652,"high":5079.776,"low":5075.652,"close":5075.652,"volume":0.3240000009536743},{"timestamp":1742394840000,"open":5077.776,"high":5079.999,"low":5077.621,"close":5077.714,"volume":0.6299999952316284},{"timestamp":1742394900000,"open":5079.745,"high":5079.999,"low":5077.683,"close":5079.683,"volume":0.4860000014305115},{"timestamp":1742394960000,"open":5077.745,"high":5081.869,"low":5077.621,"close":5077.776,"volume":0.6209999918937683},{"timestamp":1742395020000,"open":5079.999,"high":5079.999,"low":5075.683,"close":5075.683,"volume":0.2070000022649765},{"timestamp":1742395080000,"open":5077.621,"high":5079.745,"low":5075.621,"close":5077.838,"volume":0.46799999475479126},{"timestamp":1742395140000,"open":5079.621,"high":5081.807,"low":5077.745,"close":5079.838,"volume":0.27000001072883606},{"timestamp":1742395200000,"open":5081.776,"high":5081.999,"low":5079.621,"close":5081.999,"volume":0.2879999876022339},{"timestamp":1742395260000,"open":5079.652,"high":5081.999,"low":5079.652,"close":5081.745,"volume":0.26100000739097595},{"timestamp":1742395320000,"open":5079.776,"high":5083.776,"low":5079.621,"close":5081.714,"volume":0.45899999141693115},{"timestamp":1742395380000,"open":5083.999,"high":5083.999,"low":5081.621,"close":5081.776,"volume":0.3240000009536743},{"timestamp":1742395440000,"open":5083.776,"high":5085.999,"low":5081.683,"close":5081.807,"volume":0.45899999141693115},{"timestamp":1742395500000,"open":5083.621,"high":5085.999,"low":5079.807,"close":5081.683,"volume":0.5040000081062317},{"timestamp":1742395560000,"open":5079.683,"high":5081.683,"low":5075.652,"close":5077.683,"volume":0.5400000214576721},{"timestamp":1742395620000,"open":5079.869,"high":5083.999,"low":5077.745,"close":5081.838,"volume":0.5490000247955322},{"timestamp":1742395680000,"open":5083.714,"high":5083.869,"low":5079.621,"close":5079.714,"volume":0.6570000052452087},{"timestamp":1742395740000,"open":5081.745,"high":5081.999,"low":5079.621,"close":5081.869,"volume":0.6840000152587891},{"timestamp":1742395800000,"open":5079.807,"high":5083.807,"low":5079.714,"close":5081.683,"volume":0.3149999976158142},{"timestamp":1742395860000,"open":5083.776,"high":5083.999,"low":5081.621,"close":5081.869,"volume":0.34200000762939453},{"timestamp":1742395920000,"open":5085.807,"high":5089.999,"low":5083.621,"close":5089.745,"volume":0.7110000252723694},{"timestamp":1742395980000,"open":5087.869,"high":5089.869,"low":5085.869,"close":5089.714,"volume":0.6209999918937683},{"timestamp":1742396040000,"open":5087.652,"high":5089.807,"low":5087.621,"close":5089.745,"volume":0.2160000056028366},{"timestamp":1742396100000,"open":5087.838,"high":5089.869,"low":5087.683,"close":5089.652,"volume":0.296999990940094},{"timestamp":1742396160000,"open":5087.745,"high":5089.838,"low":5083.621,"close":5083.621,"volume":0.7289999723434448},{"timestamp":1742396220000,"open":5085.999,"high":5089.999,"low":5083.652,"close":5089.652,"volume":0.6209999918937683},{"timestamp":1742396280000,"open":5087.999,"high":5089.869,"low":5087.683,"close":5089.714,"volume":0.26100000739097595},{"timestamp":1742396340000,"open":5087.776,"high":5089.999,"low":5085.683,"close":5087.745,"volume":0.5669999718666077},{"timestamp":1742396400000,"open":5089.714,"high":5091.999,"low":5087.652,"close":5087.714,"volume":0.8730000257492065},{"timestamp":1742396460000,"open":5089.776,"high":5091.999,"low":5085.621,"close":5091.807,"volume":0.7379999756813049},{"timestamp":1742396520000,"open":5089.745,"high":5095.838,"low":5089.621,"close":5091.745,"volume":0.9629999995231628},{"timestamp":1742396580000,"open":5093.683,"high":5093.999,"low":5091.621,"close":5091.807,"volume":0.22499999403953552},{"timestamp":1742396640000,"open":5093.683,"high":5093.869,"low":5091.652,"close":5091.999,"volume":0.34200000762939453},{"timestamp":1742396700000,"open":5093.776,"high":5093.999,"low":5091.621,"close":5093.714,"volume":0.4230000078678131},{"timestamp":1742396760000,"open":5091.745,"high":5093.999,"low":5089.683,"close":5089.807,"volume":0.3240000009536743},{"timestamp":1742396820000,"open":5091.745,"high":5091.999,"low":5089.621,"close":5089.714,"volume":0.2879999876022339},{"timestamp":1742396880000,"open":5091.652,"high":5091.999,"low":5089.652,"close":5091.745,"volume":0.17100000381469727},{"timestamp":1742396940000,"open":5091.745,"high":5091.869,"low":5087.652,"close":5089.776,"volume":0.6209999918937683},{"timestamp":1742397000000,"open":5091.745,"high":5091.999,"low":5089.683,"close":5091.869,"volume":0.3959999978542328},{"timestamp":1742397060000,"open":5089.869,"high":5091.999,"low":5089.683,"close":5089.999,"volume":0.4950000047683716},{"timestamp":1742397120000,"open":5091.683,"high":5091.869,"low":5087.621,"close":5087.621,"volume":0.4050000011920929},{"timestamp":1742397180000,"open":5089.999,"high":5089.999,"low":5087.621,"close":5087.652,"volume":0.24300000071525574},{"timestamp":1742397240000,"open":5089.714,"high":5089.745,"low":5081.683,"close":5081.807,"volume":0.414000004529953},{"timestamp":1742397300000,"open":5083.745,"high":5085.683,"low":5081.621,"close":5081.652,"volume":0.3779999911785126},{"timestamp":1742397360000,"open":5083.652,"high":5083.776,"low":5081.683,"close":5083.652,"volume":0.07199999690055847},{"timestamp":1742397420000,"open":5081.621,"high":5087.869,"low":5081.621,"close":5087.745,"volume":0.3240000009536743},{"timestamp":1742397480000,"open":5087.652,"high":5089.869,"low":5087.621,"close":5089.869,"volume":0.25200000405311584},{"timestamp":1742397540000,"open":5087.869,"high":5089.838,"low":5087.652,"close":5087.869,"volume":0.296999990940094},{"timestamp":1742397600000,"open":5089.683,"high":5091.999,"low":5089.621,"close":5089.621,"volume":0.531000018119812},{"timestamp":1742397660000,"open":5091.807,"high":5091.999,"low":5087.714,"close":5089.999,"volume":0.4950000047683716},{"timestamp":1742397720000,"open":5091.714,"high":5091.999,"low":5089.652,"close":5089.999,"volume":0.296999990940094},{"timestamp":1742397780000,"open":5091.869,"high":5093.869,"low":5089.652,"close":5091.869,"volume":0.3959999978542328},{"timestamp":1742397840000,"open":5093.745,"high":5093.869,"low":5091.999,"close":5093.869,"volume":0.06300000101327896},{"timestamp":1742397900000,"open":5091.683,"high":5095.999,"low":5091.683,"close":5095.683,"volume":0.4230000078678131},{"timestamp":1742397960000,"open":5093.838,"high":5095.999,"low":5091.621,"close":5091.652,"volume":0.3240000009536743},{"timestamp":1742398020000,"open":5093.683,"high":5093.869,"low":5091.621,"close":5091.652,"volume":0.36000001430511475},{"timestamp":1742398080000,"open":5093.683,"high":5093.869,"low":5091.621,"close":5091.745,"volume":0.26100000739097595},{"timestamp":1742398140000,"open":5093.652,"high":5095.838,"low":5091.683,"close":5095.714,"volume":0.27000001072883606},{"timestamp":1742398200000,"open":5093.869,"high":5095.999,"low":5093.621,"close":5093.714,"volume":0.4320000112056732},{"timestamp":1742398260000,"open":5095.652,"high":5097.999,"low":5093.652,"close":5093.999,"volume":0.6480000019073486},{"timestamp":1742398320000,"open":5095.714,"high":5095.999,"low":5091.714,"close":5093.838,"volume":0.7110000252723694},{"timestamp":1742398380000,"open":5091.776,"high":5093.807,"low":5089.683,"close":5089.714,"volume":0.3149999976158142},{"timestamp":1742398440000,"open":5091.776,"high":5093.999,"low":5089.652,"close":5093.869,"volume":0.17100000381469727},{"timestamp":1742398500000,"open":5091.683,"high":5093.999,"low":5091.652,"close":5091.999,"volume":0.36899998784065247},{"timestamp":1742398560000,"open":5093.807,"high":5093.838,"low":5089.838,"close":5089.999,"volume":0.14399999380111694},{"timestamp":1742398620000,"open":5091.745,"high":5093.999,"low":5089.652,"close":5091.999,"volume":0.2879999876022339},{"timestamp":1742398680000,"open":5093.745,"high":5093.999,"low":5089.683,"close":5091.776,"volume":0.36899998784065247},{"timestamp":1742398740000,"open":5089.714,"high":5091.999,"low":5089.652,"close":5089.745,"volume":0.18000000715255737},{"timestamp":1742398800000,"open":5091.807,"high":5101.838,"low":5091.683,"close":5099.621,"volume":0.4410000145435333},{"timestamp":1742398860000,"open":5099.776,"high":5099.999,"low":5095.683,"close":5095.807,"volume":0.45899999141693115},{"timestamp":1742398920000,"open":5097.745,"high":5097.869,"low":5095.621,"close":5095.714,"volume":0.2879999876022339},{"timestamp":1742398980000,"open":5097.621,"high":5099.869,"low":5097.621,"close":5097.776,"volume":0.3779999911785126},{"timestamp":1742399040000,"open":5099.776,"high":5099.807,"low":5097.621,"close":5097.776,"volume":0.2160000056028366},{"timestamp":1742399100000,"open":5099.683,"high":5101.838,"low":5097.652,"close":5099.714,"volume":0.36899998784065247},{"timestamp":1742399160000,"open":5097.714,"high":5099.999,"low":5097.652,"close":5097.999,"volume":0.3059999942779541},{"timestamp":1742399220000,"open":5099.807,"high":5099.999,"low":5097.621,"close":5099.838,"volume":0.4950000047683716},{"timestamp":1742399280000,"open":5097.776,"high":5097.999,"low":5095.621,"close":5095.621,"volume":0.13500000536441803},{"timestamp":1742399340000,"open":5097.621,"high":5099.999,"low":5095.683,"close":5097.652,"volume":0.3779999911785126},{"timestamp":1742399400000,"open":5099.621,"high":5099.999,"low":5097.745,"close":5099.652,"volume":0.16200000047683716},{"timestamp":1742399460000,"open":5097.807,"high":5099.838,"low":5095.621,"close":5097.745,"volume":0.3059999942779541},{"timestamp":1742399520000,"open":5099.807,"high":5099.807,"low":5095.745,"close":5097.745,"volume":0.35100001096725464},{"timestamp":1742399580000,"open":5099.776,"high":5099.869,"low":5097.652,"close":5097.807,"volume":0.3330000042915344},{"timestamp":1742399640000,"open":5099.776,"high":5099.838,"low":5097.683,"close":5097.807,"volume":0.3869999945163727},{"timestamp":1742399700000,"open":5099.745,"high":5099.999,"low":5095.652,"close":5097.745,"volume":0.4950000047683716},{"timestamp":1742399760000,"open":5099.999,"high":5107.869,"low":5097.714,"close":5105.999,"volume":0.6840000152587891},{"timestamp":1742399820000,"open":5107.807,"high":5107.807,"low":5099.621,"close":5101.621,"volume":0.4410000145435333},{"timestamp":1742399880000,"open":5099.776,"high":5105.999,"low":5099.776,"close":5105.621,"volume":0.746999979019165},{"timestamp":1742399940000,"open":5103.683,"high":5107.999,"low":5103.652,"close":5107.745,"volume":0.26100000739097595},{"timestamp":1742400000000,"open":5107.683,"high":5109.869,"low":5103.714,"close":5107.745,"volume":0.5400000214576721},{"timestamp":1742400060000,"open":5105.745,"high":5111.714,"low":5105.745,"close":5111.652,"volume":0.5130000114440918},{"timestamp":1742400120000,"open":5109.869,"high":5109.869,"low":5107.683,"close":5109.776,"volume":0.34200000762939453},{"timestamp":1742400180000,"open":5107.714,"high":5109.999,"low":5107.621,"close":5107.621,"volume":0.24300000071525574},{"timestamp":1742400240000,"open":5109.807,"high":5109.999,"low":5107.621,"close":5107.714,"volume":0.3779999911785126},{"timestamp":1742400300000,"open":5109.869,"high":5109.869,"low":5103.652,"close":5103.999,"volume":0.23399999737739563},{"timestamp":1742400360000,"open":5105.652,"high":5107.999,"low":5103.621,"close":5105.652,"volume":0.5220000147819519},{"timestamp":1742400420000,"open":5107.745,"high":5113.999,"low":5105.621,"close":5111.621,"volume":0.6660000085830688},{"timestamp":1742400480000,"open":5113.714,"high":5113.776,"low":5109.621,"close":5111.714,"volume":0.3779999911785126},{"timestamp":1742400540000,"open":5109.683,"high":5111.714,"low":5105.776,"close":5109.621,"volume":0.6119999885559082},{"timestamp":1742400600000,"open":5107.714,"high":5111.999,"low":5107.714,"close":5107.807,"volume":0.296999990940094},{"timestamp":1742400660000,"open":5109.869,"high":5109.869,"low":5107.621,"close":5109.776,"volume":0.25200000405311584},{"timestamp":1742400720000,"open":5107.869,"high":5111.999,"low":5107.869,"close":5109.776,"volume":0.3149999976158142},{"timestamp":1742400780000,"open":5111.652,"high":5115.807,"low":5107.869,"close":5113.999,"volume":0.6930000185966492},{"timestamp":1742400840000,"open":5111.745,"high":5115.869,"low":5111.683,"close":5115.869,"volume":0.414000004529953},{"timestamp":1742400900000,"open":5113.683,"high":5115.999,"low":5113.683,"close":5113.807,"volume":0.4050000011920929},{"timestamp":1742400960000,"open":5115.683,"high":5115.869,"low":5113.714,"close":5113.776,"volume":0.25200000405311584},{"timestamp":1742401020000,"open":5115.869,"high":5117.999,"low":5113.652,"close":5117.621,"volume":0.4320000112056732},{"timestamp":1742401080000,"open":5115.838,"high":5117.869,"low":5113.714,"close":5117.714,"volume":0.4410000145435333},{"timestamp":1742401140000,"open":5115.999,"high":5117.869,"low":5113.652,"close":5115.999,"volume":0.6029999852180481},{"timestamp":1742401200000,"open":5113.999,"high":5115.999,"low":5111.683,"close":5115.621,"volume":0.4320000112056732},{"timestamp":1742401260000,"open":5113.683,"high":5117.869,"low":5113.683,"close":5115.652,"volume":0.2879999876022339},{"timestamp":1742401320000,"open":5117.621,"high":5117.745,"low":5113.652,"close":5115.869,"volume":0.3240000009536743},{"timestamp":1742401380000,"open":5113.683,"high":5115.869,"low":5111.714,"close":5111.714,"volume":0.4320000112056732},{"timestamp":1742401440000,"open":5113.652,"high":5115.999,"low":5111.652,"close":5113.652,"volume":0.6930000185966492},{"timestamp":1742401500000,"open":5115.869,"high":5117.807,"low":5113.776,"close":5115.869,"volume":0.4410000145435333},{"timestamp":1742401560000,"open":5113.714,"high":5115.999,"low":5113.621,"close":5113.621,"volume":0.35100001096725464},{"timestamp":1742401620000,"open":5115.714,"high":5117.999,"low":5113.714,"close":5117.652,"volume":0.3240000009536743},{"timestamp":1742401680000,"open":5115.776,"high":5121.807,"low":5115.621,"close":5121.807,"volume":0.5220000147819519},{"timestamp":1742401740000,"open":5119.999,"high":5121.869,"low":5113.999,"close":5115.714,"volume":0.7020000219345093}]