[{"timestamp":1742371200000,"open":4900.387,"high":4901.929,"low":4884.908,"close":4889.866,"volume":1.1880199909210205},{"timestamp":1742371260000,"open":4890.929,"high":4895.999,"low":4875.303,"close":4875.303,"volume":1.737007975578308},{"timestamp":1742371320000,"open":4875.803,"high":4879.929,"low":4872.499,"close":4873.824,"volume":2.106015920639038},{"timestamp":1742371380000,"open":4874.408,"high":4880.803,"low":4861.803,"close":4863.429,"volume":2.4300119876861572},{"timestamp":1742371440000,"open":4862.824,"high":4867.908,"low":4860.345,"close":4864.845,"volume":1.90802001953125},{"timestamp":1742371500000,"open":4864.387,"high":4865.499,"low":4858.803,"close":4859.366,"volume":0.9720119833946228},{"timestamp":1742371560000,"open":4859.887,"high":4865.387,"low":4858.387,"close":4865.387,"volume":1.9440120458602905},{"timestamp":1742371620000,"open":4865.366,"high":4865.845,"low":4859.303,"close":4859.303,"volume":0.5760080218315125},{"timestamp":1742371680000,"open":4859.929,"high":4863.908,"low":4857.408,"close":4857.408,"volume":1.4580060243606567},{"timestamp":1742371740000,"open":4857.999,"high":4857.999,"low":4851.345,"close":4851.803,"volume":0.9360079765319824},{"timestamp":1742371800000,"open":4851.866,"high":4856.387,"low":4850.824,"close":4854.345,"volume":1.2330180406570435},{"timestamp":1742371860000,"open":4853.999,"high":4853.999,"low":4849.303,"close":4849.303,"volume":1.3680020570755005},{"timestamp":1742371920000,"open":4848.303,"high":4860.324,"low":4848.303,"close":4859.866,"volume":1.187999963760376},{"timestamp":1742371980000,"open":4860.429,"high":4863.408,"low":4858.345,"close":4861.324,"volume":1.5480200052261353},{"timestamp":1742372040000,"open":4861.803,"high":4864.908,"low":4861.324,"close":4862.499,"volume":1.6560200452804565},{"timestamp":1742372100000,"open":4862.999,"high":4869.824,"low":4861.303,"close":4869.345,"volume":1.7820080518722534},{"timestamp":1742372160000,"open":4869.887,"high":4872.866,"low":4865.803,"close":4868.387,"volume":1.5840120315551758},{"timestamp":1742372220000,"open":4867.929,"high":4872.929,"low":4865.845,"close":4872.408,"volume":0.972000002861023},{"timestamp":1742372280000,"open":4871.999,"high":4873.929,"low":4869.387,"close":4869.887,"volume":0.972000002861023},{"timestamp":1742372340000,"open":4869.499,"high":4869.999,"low":4864.803,"close":4865.408,"volume":1.1520119905471802},{"timestamp":1742372400000,"open":4864.845,"high":4869.429,"low":4862.303,"close":4868.866,"volume":0.864001989364624},{"timestamp":1742372460000,"open":4869.345,"high":4872.803,"low":4868.803,"close":4869.999,"volume":1.1160019636154175},{"timestamp":1742372520000,"open":4870.429,"high":4874.999,"low":4870.429,"close":4873.845,"volume":1.2420099973678589},{"timestamp":1742372580000,"open":4874.387,"high":4877.499,"low":4871.845,"close":4873.366,"volume":1.2960020303726196},{"timestamp":1742372640000,"open":4872.929,"high":4873.499,"low":4866.324,"close":4866.803,"volume":1.2240159511566162},{"timestamp":1742372700000,"open":4866.303,"high":4870.908,"low":4864.803,"close":4867.408,"volume":1.8900099992752075},{"timestamp":1742372760000,"open":4867.866,"high":4868.408,"low":4863.324,"close":4863.824,"volume":1.008005976676941},{"timestamp":1742372820000,"open":4863.408,"high":4864.387,"low":4861.303,"close":4863.866,"volume":1.0440219640731812},{"timestamp":1742372880000,"open":4863.345,"high":4865.999,"low":4863.324,"close":4863.324,"volume":0.8640159964561462},{"timestamp":1742372940000,"open":4863.387,"high":4866.887,"low":4862.803,"close":4865.803,"volume":0.7380160093307495},{"timestamp":1742373000000,"open":4866.387,"high":4871.999,"low":4865.824,"close":4871.366,"volume":1.2330039739608765},{"timestamp":1742373060000,"open":4871.887,"high":4878.929,"low":4871.303,"close":4878.866,"volume":1.3680100440979004},{"timestamp":1742373120000,"open":4878.366,"high":4879.345,"low":4874.499,"close":4875.324,"volume":1.2240099906921387},{"timestamp":1742373180000,"open":4875.999,"high":4876.499,"low":4875.324,"close":4875.366,"volume":0.5760160088539124},{"timestamp":1742373240000,"open":4875.908,"high":4878.499,"low":4875.303,"close":4877.845,"volume":1.0260180234909058},{"timestamp":1742373300000,"open":4877.345,"high":4877.929,"low":4874.303,"close":4875.324,"volume":1.0800100564956665},{"timestamp":1742373360000,"open":4874.929,"high":4879.429,"low":4874.366,"close":4877.999,"volume":0.8100020289421082},{"timestamp":1742373420000,"open":4877.387,"high":4877.929,"low":4873.303,"close":4873.499,"volume":0.3779999911785126},{"timestamp":1742373480000,"open":4872.803,"high":4875.408,"low":4872.803,"close":4873.366,"volume":0.9360079765319824},{"timestamp":1742373540000,"open":4873.324,"high":4873.387,"low":4868.303,"close":4868.303,"volume":0.7740079760551453},{"timestamp":1742373600000,"open":4868.803,"high":4869.908,"low":4867.803,"close":4868.408,"volume":1.0620160102844238},{"timestamp":1742373660000,"open":4867.908,"high":4868.366,"low":4864.866,"close":4865.387,"volume":0.6930080056190491},{"timestamp":1742373720000,"open":4864.887,"high":4866.999,"low":4864.803,"close":4865.429,"volume":0.8999999761581421},{"timestamp":1742373780000,"open":4865.345,"high":4865.887,"low":4864.803,"close":4865.387,"volume":0.7200019955635071},{"timestamp":1742373840000,"open":4864.824,"high":4864.999,"low":4863.803,"close":4864.887,"volume":0.6120060086250305},{"timestamp":1742373900000,"open":4864.303,"high":4864.929,"low":4861.324,"close":4863.866,"volume":1.2600079774856567},{"timestamp":1742373960000,"open":4863.303,"high":4864.499,"low":4863.303,"close":4863.499,"volume":0.8640180230140686},{"timestamp":1742374020000,"open":4863.999,"high":4864.499,"low":4859.824,"close":4859.845,"volume":0.9360120296478271},{"timestamp":1742374080000,"open":4860.499,"high":4860.908,"low":4859.803,"close":4860.324,"volume":0.7559999823570251},{"timestamp":1742374140000,"open":4860.303,"high":4862.887,"low":4860.303,"close":4862.499,"volume":0.5940099954605103},{"timestamp":1742374200000,"open":4861.999,"high":4862.408,"low":4857.845,"close":4857.845,"volume":0.9360079765319824},{"timestamp":1742374260000,"open":4858.324,"high":4859.499,"low":4857.824,"close":4857.824,"volume":0.7020080089569092},{"timestamp":1742374320000,"open":4858.303,"high":4860.499,"low":4857.824,"close":4857.908,"volume":0.7560120224952698},{"timestamp":1742374380000,"open":4858.429,"high":4859.429,"low":4857.324,"close":4857.429,"volume":0.6660079956054688},{"timestamp":1742374440000,"open":4857.908,"high":4859.429,"low":4857.324,"close":4858.866,"volume":0.6660040020942688},{"timestamp":1742374500000,"open":4858.345,"high":4858.999,"low":4856.845,"close":4857.366,"volume":1.0440000295639038},{"timestamp":1742374560000,"open":4856.887,"high":4857.387,"low":4851.824,"close":4852.408,"volume":1.2060099840164185},{"timestamp":1742374620000,"open":4851.845,"high":4853.324,"low":4850.845,"close":4852.499,"volume":0.7380080223083496},{"timestamp":1742374680000,"open":4852.999,"high":4854.429,"low":4852.303,"close":4852.887,"volume":0.8100039958953857},{"timestamp":1742374740000,"open":4853.429,"high":4855.387,"low":4853.303,"close":4853.303,"volume":0.6840019822120667},{"timestamp":1742374800000,"open":4853.845,"high":4856.366,"low":4853.345,"close":4855.929,"volume":0.9180039763450623},{"timestamp":1742374860000,"open":4856.345,"high":4858.499,"low":4855.866,"close":4857.324,"volume":1.1340179443359375},{"timestamp":1742374920000,"open":4857.929,"high":4861.408,"low":4857.303,"close":4859.803,"volume":0.8280199766159058},{"timestamp":1742374980000,"open":4860.324,"high":4864.929,"low":4859.803,"close":4864.866,"volume":0.6660019755363464},{"timestamp":1742375040000,"open":4864.929,"high":4864.929,"low":4861.824,"close":4861.908,"volume":0.7200180292129517},{"timestamp":1742375100000,"open":4862.429,"high":4862.429,"low":4857.999,"close":4859.324,"volume":0.9000120162963867},{"timestamp":1742375160000,"open":4859.908,"high":4860.387,"low":4858.824,"close":4858.824,"volume":1.0800000429153442},{"timestamp":1742375220000,"open":4859.499,"high":4863.929,"low":4859.499,"close":4862.803,"volume":1.0260000228881836},{"timestamp":1742375280000,"open":4862.824,"high":4865.366,"low":4862.824,"close":4865.366,"volume":0.6300079822540283},{"timestamp":1742375340000,"open":4864.845,"high":4870.499,"low":4864.803,"close":4869.908,"volume":0.8100020289421082},{"timestamp":1742375400000,"open":4870.429,"high":4872.499,"low":4866.408,"close":4866.845,"volume":1.1160199642181396},{"timestamp":1742375460000,"open":4866.324,"high":4866.929,"low":4863.929,"close":4864.324,"volume":0.6840199828147888},{"timestamp":1742375520000,"open":4863.845,"high":4865.824,"low":4861.803,"close":4864.929,"volume":1.3140100240707397},{"timestamp":1742375580000,"open":4864.429,"high":4865.929,"low":4862.803,"close":4863.324,"volume":1.1520040035247803},{"timestamp":1742375640000,"open":4863.387,"high":4863.866,"low":4859.908,"close":4862.908,"volume":1.0980199575424194},{"timestamp":1742375700000,"open":4863.345,"high":4863.866,"low":4861.803,"close":4862.929,"volume":0.9540159702301025},{"timestamp":1742375760000,"open":4862.929,"high":4862.999,"low":4861.803,"close":4861.845,"volume":0.8820099830627441},{"timestamp":1742375820000,"open":4862.408,"high":4865.908,"low":4861.929,"close":4862.845,"volume":0.9000260233879089},{"timestamp":1742375880000,"open":4863.499,"high":4865.387,"low":4862.866,"close":4865.387,"volume":0.7740020155906677},{"timestamp":1742375940000,"open":4864.845,"high":4865.929,"low":4859.803,"close":4860.887,"volume":0.972000002861023},{"timestamp":1742376000000,"open":4860.324,"high":4861.408,"low":4857.366,"close":4857.908,"volume":1.0620280504226685},{"timestamp":1742376060000,"open":4857.387,"high":4857.908,"low":4854.845,"close":4856.908,"volume":0.8100020289421082},{"timestamp":1742376120000,"open":4856.887,"high":4858.999,"low":4855.866,"close":4856.499,"volume":0.9900140166282654},{"timestamp":1742376180000,"open":4856.845,"high":4858.866,"low":4855.303,"close":4858.429,"volume":0.9540299773216248},{"timestamp":1742376240000,"open":4857.887,"high":4860.999,"low":4857.887,"close":4860.345,"volume":0.7919999957084656},{"timestamp":1742376300000,"open":4860.887,"high":4861.499,"low":4859.803,"close":4860.845,"volume":0.7560080289840698},{"timestamp":1742376360000,"open":4860.387,"high":4860.999,"low":4859.324,"close":4859.929,"volume":0.5580160021781921},{"timestamp":1742376420000,"open":4860.866,"high":4863.345,"low":4859.866,"close":4861.408,"volume":0.8820000290870667},{"timestamp":1742376480000,"open":4861.824,"high":4862.908,"low":4860.866,"close":4861.345,"volume":1.2780159711837769},{"timestamp":1742376540000,"open":4860.866,"high":4861.499,"low":4858.803,"close":4858.824,"volume":0.7739999890327454},{"timestamp":1742376600000,"open":4859.366,"high":4859.999,"low":4856.303,"close":4856.887,"volume":0.9900220036506653},{"timestamp":1742376660000,"open":4856.845,"high":4860.408,"low":4856.324,"close":4859.999,"volume":1.2600300312042236},{"timestamp":1742376720000,"open":4860.499,"high":4861.845,"low":4859.803,"close":4861.345,"volume":1.1160080432891846},{"timestamp":1742376780000,"open":4860.887,"high":4861.499,"low":4857.303,"close":4857.999,"volume":1.0080020427703857},{"timestamp":1742376840000,"open":4857.366,"high":4857.908,"low":4853.845,"close":4855.499,"volume":0.9540119767189026},{"timestamp":1742376900000,"open":4854.929,"high":4857.824,"low":4854.929,"close":4856.303,"volume":0.7559999823570251},{"timestamp":1742376960000,"open":4855.803,"high":4857.303,"low":4855.366,"close":4856.845,"volume":0.7380020022392273},{"timestamp":1742377020000,"open":4857.429,"high":4858.803,"low":4856.303,"close":4858.387,"volume":0.6300079822540283},{"timestamp":1742377080000,"open":4857.908,"high":4862.408,"low":4857.908,"close":4861.929,"volume":0.7740020155906677},{"timestamp":1742377140000,"open":4862.499,"high":4862.929,"low":4860.803,"close":4861.929,"volume":0.828004002571106},{"timestamp":1742377200000,"open":4861.499,"high":4862.499,"low":4860.845,"close":4861.929,"volume":0.5040159821510315},{"timestamp":1742377260000,"open":4862.387,"high":4862.999,"low":4861.803,"close":4861.999,"volume":0.7020019888877869},{"timestamp":1742377320000,"open":4862.408,"high":4862.999,"low":4861.803,"close":4862.429,"volume":0.7200040221214294},{"timestamp":1742377380000,"open":4861.866,"high":4867.345,"low":4861.824,"close":4866.845,"volume":0.7560080289840698},{"timestamp":1742377440000,"open":4866.366,"high":4867.429,"low":4864.387,"close":4864.908,"volume":0.7020120024681091},{"timestamp":1742377500000,"open":4864.303,"high":4864.908,"low":4862.303,"close":4862.866,"volume":0.46799999475479126},{"timestamp":1742377560000,"open":4862.345,"high":4864.429,"low":4862.345,"close":4864.366,"volume":0.6119999885559082},{"timestamp":1742377620000,"open":4863.824,"high":4864.929,"low":4862.803,"close":4862.824,"volume":0.7200080156326294},{"timestamp":1742377680000,"open":4863.366,"high":4864.408,"low":4862.824,"close":4863.824,"volume":0.6300020217895508},{"timestamp":1742377740000,"open":4864.345,"high":4868.429,"low":4864.345,"close":4867.999,"volume":0.8820080161094666},{"timestamp":1742377800000,"open":4868.499,"high":4868.499,"low":4866.803,"close":4866.887,"volume":0.8820019960403442},{"timestamp":1742377860000,"open":4866.803,"high":4867.803,"low":4863.324,"close":4864.429,"volume":1.0080000162124634},{"timestamp":1742377920000,"open":4863.803,"high":4864.408,"low":4862.366,"close":4863.929,"volume":0.8280100226402283},{"timestamp":1742377980000,"open":4863.866,"high":4864.499,"low":4862.845,"close":4862.908,"volume":0.6930080056190491},{"timestamp":1742378040000,"open":4863.324,"high":4866.887,"low":4862.803,"close":4866.303,"volume":0.7380040287971497},{"timestamp":1742378100000,"open":4866.845,"high":4866.929,"low":4864.803,"close":4865.499,"volume":0.6299999952316284},{"timestamp":1742378160000,"open":4864.999,"high":4866.908,"low":4864.803,"close":4865.887,"volume":0.5580000281333923},{"timestamp":1742378220000,"open":4865.499,"high":4866.999,"low":4865.408,"close":4866.803,"volume":0.5400019884109497},{"timestamp":1742378280000,"open":4866.908,"high":4866.999,"low":4865.866,"close":4865.999,"volume":0.43202799558639526},{"timestamp":1742378340000,"open":4866.429,"high":4871.429,"low":4865.887,"close":4869.866,"volume":0.5580099821090698},{"timestamp":1742378400000,"open":4870.499,"high":4870.866,"low":4868.866,"close":4869.366,"volume":0.5220159888267517},{"timestamp":1742378460000,"open":4869.387,"high":4871.429,"low":4868.824,"close":4870.929,"volume":0.6120120286941528},{"timestamp":1742378520000,"open":4871.324,"high":4871.929,"low":4870.303,"close":4870.408,"volume":0.5040079951286316},{"timestamp":1742378580000,"open":4870.845,"high":4873.999,"low":4870.303,"close":4873.803,"volume":0.7020059823989868},{"timestamp":1742378640000,"open":4873.999,"high":4875.929,"low":4872.845,"close":4875.408,"volume":0.79203200340271},{"timestamp":1742378700000,"open":4875.929,"high":4879.345,"low":4875.303,"close":4878.824,"volume":0.7919999957084656},{"timestamp":1742378760000,"open":4878.345,"high":4880.345,"low":4877.803,"close":4880.345,"volume":0.8100000023841858},{"timestamp":1742378820000,"open":4880.345,"high":4880.824,"low":4878.999,"close":4880.387,"volume":0.684008002281189},{"timestamp":1742378880000,"open":4879.866,"high":4880.429,"low":4877.387,"close":4878.887,"volume":0.7200040221214294},{"timestamp":1742378940000,"open":4878.408,"high":4880.303,"low":4878.303,"close":4879.324,"volume":0.7380260229110718},{"timestamp":1742379000000,"open":4879.803,"high":4879.999,"low":4878.303,"close":4878.429,"volume":0.7020019888877869},{"timestamp":1742379060000,"open":4878.824,"high":4880.429,"low":4878.345,"close":4878.929,"volume":0.9179999828338623},{"timestamp":1742379120000,"open":4878.387,"high":4878.999,"low":4873.845,"close":4878.408,"volume":1.2240040302276611},{"timestamp":1742379180000,"open":4877.908,"high":4881.366,"low":4877.908,"close":4879.499,"volume":0.9900180101394653},{"timestamp":1742379240000,"open":4878.929,"high":4882.908,"low":4878.929,"close":4881.887,"volume":0.7200199961662292},{"timestamp":1742379300000,"open":4881.499,"high":4883.866,"low":4881.324,"close":4882.845,"volume":0.9360079765319824},{"timestamp":1742379360000,"open":4882.345,"high":4882.345,"low":4880.803,"close":4881.866,"volume":0.6660159826278687},{"timestamp":1742379420000,"open":4881.303,"high":4883.845,"low":4881.303,"close":4883.845,"volume":0.6660100221633911},{"timestamp":1742379480000,"open":4884.366,"high":4886.366,"low":4883.845,"close":4884.929,"volume":0.981003999710083},{"timestamp":1742379540000,"open":4884.387,"high":4888.429,"low":4884.324,"close":4887.929,"volume":0.7380020022392273},{"timestamp":1742379600000,"open":4888.387,"high":4891.429,"low":4887.887,"close":4891.324,"volume":0.7920020222663879},{"timestamp":1742379660000,"open":4890.824,"high":4890.999,"low":4889.345,"close":4890.345,"volume":0.5940120220184326},{"timestamp":1742379720000,"open":4889.803,"high":4891.408,"low":4889.803,"close":4891.345,"volume":0.7920119762420654},{"timestamp":1742379780000,"open":4890.887,"high":4893.408,"low":4890.408,"close":4890.929,"volume":0.7020180225372314},{"timestamp":1742379840000,"open":4890.303,"high":4890.999,"low":4890.303,"close":4890.366,"volume":0.5760160088539124},{"timestamp":1742379900000,"open":4890.845,"high":4891.499,"low":4890.303,"close":4891.499,"volume":0.8460019826889038},{"timestamp":1742379960000,"open":4891.408,"high":4892.499,"low":4890.803,"close":4891.366,"volume":0.7380200028419495},{"timestamp":1742380020000,"open":4890.999,"high":4892.366,"low":4890.803,"close":4891.866,"volume":0.6120179891586304},{"timestamp":1742380080000,"open":4891.824,"high":4892.499,"low":4889.303,"close":4890.824,"volume":0.43201199173927307},{"timestamp":1742380140000,"open":4891.429,"high":4892.999,"low":4889.803,"close":4891.303,"volume":0.8460019826889038},{"timestamp":1742380200000,"open":4891.803,"high":4893.499,"low":4891.345,"close":4892.824,"volume":0.4860000014305115},{"timestamp":1742380260000,"open":4893.408,"high":4895.929,"low":4892.908,"close":4895.345,"volume":0.5400000214576721},{"timestamp":1742380320000,"open":4895.999,"high":4895.999,"low":4893.366,"close":4895.929,"volume":0.6390179991722107},{"timestamp":1742380380000,"open":4895.345,"high":4895.999,"low":4894.303,"close":4895.303,"volume":0.9900299906730652},{"timestamp":1742380440000,"open":4894.929,"high":4894.999,"low":4892.803,"close":4893.999,"volume":0.7020059823989868},{"timestamp":1742380500000,"open":4893.324,"high":4894.929,"low":4892.824,"close":4893.929,"volume":0.6840119957923889},{"timestamp":1742380560000,"open":4894.499,"high":4898.387,"low":4892.499,"close":4898.324,"volume":0.7200239896774292},{"timestamp":1742380620000,"open":4897.803,"high":4897.803,"low":4894.303,"close":4894.908,"volume":0.6480079889297485},{"timestamp":1742380680000,"open":4894.366,"high":4894.366,"low":4891.303,"close":4892.845,"volume":0.8280259966850281},{"timestamp":1742380740000,"open":4892.429,"high":4893.499,"low":4891.803,"close":4892.803,"volume":1.152008056640625},{"timestamp":1742380800000,"open":4893.429,"high":4893.499,"low":4892.324,"close":4892.908,"volume":0.4320020079612732},{"timestamp":1742380860000,"open":4893.345,"high":4894.499,"low":4892.303,"close":4893.429,"volume":0.8640159964561462},{"timestamp":1742380920000,"open":4893.845,"high":4897.824,"low":4893.803,"close":4897.824,"volume":0.8100079894065857},{"timestamp":1742380980000,"open":4897.387,"high":4899.324,"low":4896.866,"close":4898.499,"volume":0.6840019822120667},{"timestamp":1742381040000,"open":4898.999,"high":4899.345,"low":4897.803,"close":4898.999,"volume":0.6660019755363464},{"timestamp":1742381100000,"open":4898.429,"high":4900.999,"low":4898.303,"close":4899.387,"volume":0.9539999961853027},{"timestamp":1742381160000,"open":4899.803,"high":4900.499,"low":4898.387,"close":4899.324,"volume":0.810014009475708},{"timestamp":1742381220000,"open":4898.824,"high":4900.999,"low":4898.824,"close":4900.908,"volume":0.7379999756813049},{"timestamp":1742381280000,"open":4900.999,"high":4903.929,"low":4900.303,"close":4903.887,"volume":0.5220100283622742},{"timestamp":1742381340000,"open":4903.387,"high":4903.929,"low":4902.824,"close":4902.824,"volume":0.3600099980831146},{"timestamp":1742381400000,"open":4902.499,"high":4902.999,"low":4901.824,"close":4902.366,"volume":0.36000800132751465},{"timestamp":1742381460000,"open":4901.866,"high":4903.999,"low":4901.824,"close":4903.845,"volume":0.5580099821090698},{"timestamp":1742381520000,"open":4903.324,"high":4904.499,"low":4902.303,"close":4902.999,"volume":0.9000440239906311},{"timestamp":1742381580000,"open":4902.324,"high":4902.999,"low":4901.324,"close":4901.866,"volume":0.4320000112056732},{"timestamp":1742381640000,"open":4901.366,"high":4902.824,"low":4900.999,"close":4900.999,"volume":0.45001599192619324},{"timestamp":1742381700000,"open":4901.429,"high":4901.429,"low":4897.408,"close":4898.866,"volume":1.0620239973068237},{"timestamp":1742381760000,"open":4899.387,"high":4901.324,"low":4897.999,"close":4898.408,"volume":0.7740179896354675},{"timestamp":1742381820000,"open":4898.866,"high":4900.408,"low":4898.803,"close":4899.887,"volume":0.5580000281333923},{"timestamp":1742381880000,"open":4900.366,"high":4900.499,"low":4899.824,"close":4899.845,"volume":0.3779999911785126},{"timestamp":1742381940000,"open":4900.303,"high":4901.408,"low":4899.803,"close":4900.908,"volume":0.5490000247955322},{"timestamp":1742382000000,"open":4901.303,"high":4903.429,"low":4900.803,"close":4900.887,"volume":0.5220000147819519},{"timestamp":1742382060000,"open":4901.387,"high":4901.499,"low":4899.824,"close":4899.887,"volume":0.4500179886817932},{"timestamp":1742382120000,"open":4900.303,"high":4900.499,"low":4899.303,"close":4899.929,"volume":0.57600998878479},{"timestamp":1742382180000,"open":4900.429,"high":4900.803,"low":4899.303,"close":4899.908,"volume":0.6300039887428284},{"timestamp":1742382240000,"open":4899.345,"high":4901.499,"low":4899.324,"close":4900.499,"volume":0.8820239901542664},{"timestamp":1742382300000,"open":4899.803,"high":4900.408,"low":4899.303,"close":4899.499,"volume":0.7020120024681091},{"timestamp":1742382360000,"open":4899.803,"high":4899.999,"low":4896.999,"close":4899.499,"volume":1.0530099868774414},{"timestamp":1742382420000,"open":4899.803,"high":4901.999,"low":4899.345,"close":4900.887,"volume":0.8910419940948486},{"timestamp":1742382480000,"open":4900.387,"high":4900.999,"low":4899.324,"close":4899.429,"volume":0.5040000081062317},{"timestamp":1742382540000,"open":4899.824,"high":4900.499,"low":4898.845,"close":4899.387,"volume":0.7920020222663879},{"timestamp":1742382600000,"open":4899.999,"high":4899.999,"low":4899.303,"close":4899.803,"volume":0.3059999942779541},{"timestamp":1742382660000,"open":4899.499,"high":4902.429,"low":4899.408,"close":4901.303,"volume":0.7020080089569092},{"timestamp":1742382720000,"open":4900.845,"high":4901.499,"low":4900.303,"close":4901.408,"volume":0.9000099897384644},{"timestamp":1742382780000,"open":4900.803,"high":4902.408,"low":4900.803,"close":4902.324,"volume":0.4500020146369934},{"timestamp":1742382840000,"open":4902.803,"high":4903.429,"low":4901.803,"close":4901.908,"volume":0.5759999752044678},{"timestamp":1742382900000,"open":4902.387,"high":4902.499,"low":4901.303,"close":4901.803,"volume":0.5040079951286316},{"timestamp":1742382960000,"open":4901.429,"high":4901.929,"low":4898.387,"close":4898.499,"volume":0.5580019950866699},{"timestamp":1742383020000,"open":4898.803,"high":4899.499,"low":4898.303,"close":4898.845,"volume":0.6660140156745911},{"timestamp":1742383080000,"open":4898.408,"high":4898.999,"low":4897.303,"close":4898.324,"volume":0.7380099892616272},{"timestamp":1742383140000,"open":4898.387,"high":4898.845,"low":4897.803,"close":4897.824,"volume":0.6120100021362305},{"timestamp":1742383200000,"open":4897.999,"high":4900.324,"low":4897.303,"close":4900.324,"volume":0.5760020017623901},{"timestamp":1742383260000,"open":4899.866,"high":4900.408,"low":4898.803,"close":4899.303,"volume":0.48600998520851135},{"timestamp":1742383320000,"open":4898.908,"high":4899.303,"low":4897.303,"close":4897.324,"volume":0.6480159759521484},{"timestamp":1742383380000,"open":4897.824,"high":4898.499,"low":4897.303,"close":4897.999,"volume":0.5760040283203125},{"timestamp":1742383440000,"open":4897.429,"high":4897.999,"low":4897.303,"close":4897.366,"volume":0.5220100283622742},{"timestamp":1742383500000,"open":4897.803,"high":4898.999,"low":4897.303,"close":4898.387,"volume":0.8280159831047058},{"timestamp":1742383560000,"open":4898.908,"high":4898.999,"low":4898.303,"close":4898.866,"volume":0.4860079884529114},{"timestamp":1742383620000,"open":4898.303,"high":4898.999,"low":4897.303,"close":4897.845,"volume":1.0080180168151855},{"timestamp":1742383680000,"open":4897.387,"high":4898.929,"low":4897.345,"close":4897.345,"volume":0.9900019764900208},{"timestamp":1742383740000,"open":4897.929,"high":4897.929,"low":4894.866,"close":4896.824,"volume":0.7380200028419495},{"timestamp":1742383800000,"open":4896.429,"high":4896.999,"low":4894.303,"close":4894.824,"volume":0.7020080089569092},{"timestamp":1742383860000,"open":4894.999,"high":4894.999,"low":4894.303,"close":4894.845,"volume":0.5220000147819519},{"timestamp":1742383920000,"open":4894.324,"high":4894.866,"low":4891.803,"close":4891.929,"volume":0.7740079760551453},{"timestamp":1742383980000,"open":4892.366,"high":4892.999,"low":4891.803,"close":4892.999,"volume":0.558023989200592},{"timestamp":1742384040000,"open":4892.999,"high":4894.429,"low":4892.366,"close":4893.324,"volume":0.6480079889297485},{"timestamp":1742384100000,"open":4893.408,"high":4893.499,"low":4892.324,"close":4892.803,"volume":0.7559999823570251},{"timestamp":1742384160000,"open":4892.908,"high":4897.429,"low":4892.887,"close":4896.824,"volume":0.7920100092887878},{"timestamp":1742384220000,"open":4897.366,"high":4898.999,"low":4896.803,"close":4898.345,"volume":0.8460180163383484},{"timestamp":1742384280000,"open":4898.824,"high":4898.999,"low":4898.303,"close":4898.303,"volume":0.6660100221633911},{"timestamp":1742384340000,"open":4898.999,"high":4899.499,"low":4898.345,"close":4898.803,"volume":0.4860199987888336},{"timestamp":1742384400000,"open":4898.499,"high":4898.929,"low":4897.303,"close":4897.366,"volume":0.4140160083770752},{"timestamp":1742384460000,"open":4897.887,"high":4897.999,"low":4897.324,"close":4897.429,"volume":0.46800199151039124},{"timestamp":1742384520000,"open":4897.866,"high":4898.499,"low":4897.303,"close":4897.429,"volume":0.8460119962692261},{"timestamp":1742384580000,"open":4897.866,"high":4898.499,"low":4897.324,"close":4897.824,"volume":0.39601200819015503},{"timestamp":1742384640000,"open":4898.429,"high":4899.865,"low":4897.803,"close":4899.387,"volume":0.5220019817352295},{"timestamp":1742384700000,"open":4899.845,"high":4899.999,"low":4898.303,"close":4898.929,"volume":0.5400159955024719},{"timestamp":1742384760000,"open":4898.387,"high":4898.908,"low":4897.303,"close":4897.408,"volume":0.7920179963111877},{"timestamp":1742384820000,"open":4896.803,"high":4897.499,"low":4896.803,"close":4896.866,"volume":0.27000799775123596},{"timestamp":1742384880000,"open":4897.387,"high":4897.929,"low":4896.824,"close":4897.303,"volume":0.6120020151138306},{"timestamp":1742384940000,"open":4896.908,"high":4897.499,"low":4895.999,"close":4897.408,"volume":0.5040019750595093},{"timestamp":1742385000000,"open":4896.824,"high":4896.999,"low":4895.303,"close":4895.845,"volume":0.7380080223083496},{"timestamp":1742385060000,"open":4896.429,"high":4896.429,"low":4895.303,"close":4895.499,"volume":0.6840100288391113},{"timestamp":1742385120000,"open":4895.866,"high":4896.887,"low":4895.303,"close":4896.803,"volume":0.7560200095176697},{"timestamp":1742385180000,"open":4896.345,"high":4897.908,"low":4896.324,"close":4897.429,"volume":0.44999998807907104},{"timestamp":1742385240000,"open":4897.866,"high":4897.866,"low":4895.824,"close":4896.999,"volume":0.7200019955635071},{"timestamp":1742385300000,"open":4896.429,"high":4896.999,"low":4896.303,"close":4896.429,"volume":0.28801000118255615},{"timestamp":1742385360000,"open":4896.887,"high":4898.929,"low":4891.387,"close":4891.999,"volume":1.8000539541244507},{"timestamp":1742385420000,"open":4892.387,"high":4898.866,"low":4891.324,"close":4897.324,"volume":1.8720120191574097},{"timestamp":1742385480000,"open":4896.866,"high":4898.429,"low":4896.803,"close":4897.387,"volume":1.2420099973678589},{"timestamp":1742385540000,"open":4897.845,"high":4897.929,"low":4896.803,"close":4896.999,"volume":0.8640099763870239},{"timestamp":1742385600000,"open":4896.866,"high":4900.499,"low":4896.803,"close":4898.845,"volume":1.2060320377349854},{"timestamp":1742385660000,"open":4898.324,"high":4900.366,"low":4898.303,"close":4899.429,"volume":0.8820180296897888},{"timestamp":1742385720000,"open":4899.929,"high":4900.908,"low":4898.803,"close":4898.866,"volume":0.6660079956054688},{"timestamp":1742385780000,"open":4899.499,"high":4899.499,"low":4896.345,"close":4896.999,"volume":0.9359999895095825},{"timestamp":1742385840000,"open":4896.387,"high":4896.999,"low":4894.824,"close":4895.366,"volume":0.6480000019073486},{"timestamp":1742385900000,"open":4894.845,"high":4895.999,"low":4894.845,"close":4895.929,"volume":0.6300240159034729},{"timestamp":1742385960000,"open":4895.387,"high":4897.866,"low":4895.387,"close":4896.845,"volume":0.4500100016593933},{"timestamp":1742386020000,"open":4895.866,"high":4896.929,"low":4894.803,"close":4895.824,"volume":0.7919999957084656},{"timestamp":1742386080000,"open":4896.387,"high":4896.387,"low":4894.803,"close":4894.887,"volume":0.5940020084381104},{"timestamp":1742386140000,"open":4895.408,"high":4897.929,"low":4894.845,"close":4896.845,"volume":0.7740020155906677},{"timestamp":1742386200000,"open":4897.303,"high":4898.429,"low":4896.845,"close":4898.408,"volume":0.23400400578975677},{"timestamp":1742386260000,"open":4897.887,"high":4900.999,"low":4897.845,"close":4900.999,"volume":0.7380099892616272},{"timestamp":1742386320000,"open":4900.324,"high":4900.845,"low":4899.303,"close":4900.345,"volume":0.6480100154876709},{"timestamp":1742386380000,"open":4899.824,"high":4900.999,"low":4899.803,"close":4900.324,"volume":0.48600998520851135},{"timestamp":1742386440000,"open":4899.824,"high":4900.908,"low":4899.824,"close":4900.429,"volume":0.30601000785827637},{"timestamp":1742386500000,"open":4900.803,"high":4902.387,"low":4900.324,"close":4901.366,"volume":0.6480159759521484},{"timestamp":1742386560000,"open":4901.866,"high":4903.429,"low":4900.845,"close":4902.999,"volume":0.7920020222663879},{"timestamp":1742386620000,"open":4903.345,"high":4903.499,"low":4902.303,"close":4902.908,"volume":0.5400019884109497},{"timestamp":1742386680000,"open":4903.303,"high":4903.303,"low":4897.929,"close":4898.345,"volume":0.7740020155906677},{"timestamp":1742386740000,"open":4898.824,"high":4898.929,"low":4895.387,"close":4895.999,"volume":0.8640000224113464},{"timestamp":1742386800000,"open":4895.387,"high":4896.499,"low":4895.324,"close":4896.499,"volume":0.48600199818611145},{"timestamp":1742386860000,"open":4895.929,"high":4895.999,"low":4895.303,"close":4895.887,"volume":0.522022008895874},{"timestamp":1742386920000,"open":4895.429,"high":4896.429,"low":4895.303,"close":4895.429,"volume":0.6119999885559082},{"timestamp":1742386980000,"open":4895.999,"high":4896.345,"low":4895.303,"close":4895.303,"volume":0.39601001143455505},{"timestamp":1742387040000,"open":4895.999,"high":4896.824,"low":4895.303,"close":4895.499,"volume":0.6840199828147888},{"timestamp":1742387100000,"open":4895.824,"high":4897.499,"low":4895.324,"close":4897.499,"volume":0.6840100288391113},{"timestamp":1742387160000,"open":4896.887,"high":4897.499,"low":4895.845,"close":4896.324,"volume":1.1520040035247803},{"timestamp":1742387220000,"open":4896.845,"high":4897.429,"low":4895.803,"close":4895.929,"volume":0.7020040154457092},{"timestamp":1742387280000,"open":4896.408,"high":4896.499,"low":4894.366,"close":4894.999,"volume":0.9180279970169067},{"timestamp":1742387340000,"open":4894.499,"high":4896.499,"low":4894.345,"close":4896.429,"volume":0.6300039887428284},{"timestamp":1742387400000,"open":4896.887,"high":4897.999,"low":4896.387,"close":4897.908,"volume":0.7200000286102295},{"timestamp":1742387460000,"open":4897.324,"high":4897.845,"low":4895.803,"close":4895.999,"volume":0.6840159893035889},{"timestamp":1742387520000,"open":4896.324,"high":4896.387,"low":4894.803,"close":4895.345,"volume":0.7200160026550293},{"timestamp":1742387580000,"open":4894.803,"high":4896.999,"low":4894.345,"close":4896.999,"volume":0.9180259704589844},{"timestamp":1742387640000,"open":4896.324,"high":4897.499,"low":4895.908,"close":4896.999,"volume":0.6299999952316284},{"timestamp":1742387700000,"open":4897.408,"high":4902.387,"low":4896.303,"close":4902.387,"volume":0.8820199966430664},{"timestamp":1742387760000,"open":4901.887,"high":4903.999,"low":4901.324,"close":4903.429,"volume":0.7020019888877869},{"timestamp":1742387820000,"open":4902.803,"high":4903.366,"low":4897.324,"close":4898.824,"volume":0.6300079822540283},{"timestamp":1742387880000,"open":4899.366,"high":4900.499,"low":4898.324,"close":4898.499,"volume":1.188025951385498},{"timestamp":1742387940000,"open":4898.908,"high":4900.499,"low":4898.324,"close":4900.345,"volume":0.5220000147819519},{"timestamp":1742388000000,"open":4899.345,"high":4903.929,"low":4899.345,"close":4903.429,"volume":0.630016028881073},{"timestamp":1742388060000,"open":4903.824,"high":4904.499,"low":4903.303,"close":4904.324,"volume":0.6300079822540283},{"timestamp":1742388120000,"open":4903.824,"high":4905.999,"low":4903.824,"close":4905.499,"volume":0.9539999961853027},{"timestamp":1742388180000,"open":4905.499,"high":4905.999,"low":4903.824,"close":4903.824,"volume":0.828000009059906},{"timestamp":1742388240000,"open":4904.387,"high":4905.887,"low":4903.803,"close":4905.803,"volume":0.6300259828567505},{"timestamp":1742388300000,"open":4905.999,"high":4906.324,"low":4905.324,"close":4905.429,"volume":0.45000800490379333},{"timestamp":1742388360000,"open":4905.999,"high":4906.499,"low":4905.345,"close":4905.908,"volume":0.5940179824829102},{"timestamp":1742388420000,"open":4905.887,"high":4906.499,"low":4905.366,"close":4905.999,"volume":0.648002028465271},{"timestamp":1742388480000,"open":4905.845,"high":4905.999,"low":4904.303,"close":4904.803,"volume":0.6119999885559082},{"timestamp":1742388540000,"open":4904.345,"high":4904.999,"low":4901.324,"close":4901.429,"volume":0.972025990486145},{"timestamp":1742388600000,"open":4901.803,"high":4902.499,"low":4901.303,"close":4902.408,"volume":0.684004008769989},{"timestamp":1742388660000,"open":4901.887,"high":4902.499,"low":4901.303,"close":4901.429,"volume":0.44999998807907104},{"timestamp":1742388720000,"open":4901.908,"high":4902.929,"low":4901.408,"close":4902.887,"volume":0.45000800490379333},{"timestamp":1742388780000,"open":4902.303,"high":4902.499,"low":4901.803,"close":4901.887,"volume":0.3240019977092743},{"timestamp":1742388840000,"open":4902.345,"high":4902.999,"low":4901.803,"close":4902.387,"volume":0.6120079755783081},{"timestamp":1742388900000,"open":4902.803,"high":4902.999,"low":4900.324,"close":4900.887,"volume":0.6660100221633911},{"timestamp":1742388960000,"open":4900.345,"high":4902.387,"low":4900.303,"close":4902.303,"volume":1.116036057472229},{"timestamp":1742389020000,"open":4901.866,"high":4902.408,"low":4900.845,"close":4901.324,"volume":0.9360100030899048},{"timestamp":1742389080000,"open":4901.803,"high":4902.999,"low":4900.824,"close":4902.803,"volume":0.7200019955635071},{"timestamp":1742389140000,"open":4902.408,"high":4903.366,"low":4902.324,"close":4902.429,"volume":0.4320099949836731},{"timestamp":1742389200000,"open":4902.866,"high":4903.999,"low":4901.303,"close":4901.387,"volume":1.2060339450836182},{"timestamp":1742389260000,"open":4901.999,"high":4901.999,"low":4898.324,"close":4898.824,"volume":0.6840100288391113},{"timestamp":1742389320000,"open":4898.408,"high":4899.845,"low":4897.845,"close":4898.408,"volume":0.864005982875824},{"timestamp":1742389380000,"open":4898.929,"high":4898.999,"low":4897.803,"close":4898.408,"volume":0.7560020089149475},{"timestamp":1742389440000,"open":4897.803,"high":4899.999,"low":4897.803,"close":4899.408,"volume":0.4320180118083954},{"timestamp":1742389500000,"open":4898.908,"high":4901.999,"low":4898.908,"close":4901.929,"volume":0.8280019760131836},{"timestamp":1742389560000,"open":4901.324,"high":4901.999,"low":4901.303,"close":4901.824,"volume":0.7110180258750916},{"timestamp":1742389620000,"open":4901.387,"high":4903.366,"low":4901.303,"close":4901.429,"volume":0.8280079960823059},{"timestamp":1742389680000,"open":4901.929,"high":4902.499,"low":4901.303,"close":4901.824,"volume":0.8280199766159058},{"timestamp":1742389740000,"open":4901.324,"high":4901.999,"low":4900.303,"close":4900.929,"volume":0.648002028465271},{"timestamp":1742389800000,"open":4900.345,"high":4902.999,"low":4900.324,"close":4902.303,"volume":0.8460080027580261},{"timestamp":1742389860000,"open":4901.887,"high":4903.499,"low":4901.824,"close":4902.324,"volume":0.6299999952316284},{"timestamp":1742389920000,"open":4901.908,"high":4904.499,"low":4901.803,"close":4903.887,"volume":0.5940080285072327},{"timestamp":1742389980000,"open":4904.499,"high":4905.499,"low":4903.824,"close":4905.345,"volume":0.6300119757652283},{"timestamp":1742390040000,"open":4904.845,"high":4905.387,"low":4903.324,"close":4903.366,"volume":0.6480100154876709},{"timestamp":1742390100000,"open":4903.803,"high":4903.929,"low":4896.366,"close":4896.366,"volume":0.7920100092887878},{"timestamp":1742390160000,"open":4896.845,"high":4899.866,"low":4896.324,"close":4899.866,"volume":0.6300100088119507},{"timestamp":1742390220000,"open":4900.366,"high":4900.999,"low":4899.845,"close":4900.803,"volume":0.6480159759521484},{"timestamp":1742390280000,"open":4900.499,"high":4900.499,"low":4898.824,"close":4899.324,"volume":0.8820120096206665},{"timestamp":1742390340000,"open":4899.999,"high":4900.499,"low":4898.803,"close":4899.387,"volume":0.8640279769897461},{"timestamp":1742390400000,"open":4899.999,"high":4901.908,"low":4899.499,"close":4901.387,"volume":0.8460180163383484},{"timestamp":1742390460000,"open":4900.908,"high":4901.499,"low":4900.824,"close":4900.999,"volume":0.5220100283622742},{"timestamp":1742390520000,"open":4901.499,"high":4901.499,"low":4899.803,"close":4900.866,"volume":0.8100039958953857},{"timestamp":1742390580000,"open":4900.499,"high":4900.999,"low":4899.824,"close":4900.408,"volume":0.5580040216445923},{"timestamp":1742390640000,"open":4899.803,"high":4900.408,"low":4898.824,"close":4898.999,"volume":0.43200400471687317},{"timestamp":1742390700000,"open":4899.499,"high":4901.999,"low":4898.866,"close":4900.999,"volume":0.990011990070343},{"timestamp":1742390760000,"open":4901.408,"high":4902.499,"low":4900.345,"close":4901.999,"volume":0.8820019960403442},{"timestamp":1742390820000,"open":4902.408,"high":4902.499,"low":4901.324,"close":4902.499,"volume":0.6300119757652283},{"timestamp":1742390880000,"open":4902.429,"high":4902.429,"low":4901.303,"close":4901.845,"volume":0.612034022808075},{"timestamp":1742390940000,"open":4901.408,"high":4901.408,"low":4898.366,"close":4898.499,"volume":0.9000359773635864},{"timestamp":1742391000000,"open":4898.908,"high":4899.408,"low":4892.824,"close":4897.929,"volume":1.9350260496139526},{"timestamp":1742391060000,"open":4898.408,"high":4898.408,"low":4891.845,"close":4894.824,"volume":1.9980299472808838},{"timestamp":1742391120000,"open":4894.387,"high":4898.929,"low":4892.803,"close":4896.408,"volume":1.4760440587997437},{"timestamp":1742391180000,"open":4895.887,"high":4896.908,"low":4891.999,"close":4893.999,"volume":1.5120279788970947},{"timestamp":1742391240000,"open":4892.866,"high":4893.429,"low":4888.845,"close":4889.387,"volume":1.260010004043579},{"timestamp":1742391300000,"open":4889.803,"high":4890.429,"low":4887.803,"close":4889.866,"volume":1.386023998260498},{"timestamp":1742391360000,"open":4890.303,"high":4890.929,"low":4887.803,"close":4890.387,"volume":1.2960360050201416},{"timestamp":1742391420000,"open":4890.929,"high":4894.429,"low":4890.345,"close":4893.824,"volume":1.4400399923324585},{"timestamp":1742391480000,"open":4893.845,"high":4895.499,"low":4892.803,"close":4894.408,"volume":1.026002049446106},{"timestamp":1742391540000,"open":4894.366,"high":4895.908,"low":4893.803,"close":4894.429,"volume":1.2239999771118164},{"timestamp":1742391600000,"open":4894.908,"high":4897.429,"low":4893.845,"close":4895.887,"volume":1.1160180568695068},{"timestamp":1742391660000,"open":4896.387,"high":4897.929,"low":4895.324,"close":4896.929,"volume":0.9720199704170227},{"timestamp":1742391720000,"open":4897.366,"high":4899.999,"low":4896.824,"close":4899.324,"volume":1.1520060300827026},{"timestamp":1742391780000,"open":4898.824,"high":4900.499,"low":4898.324,"close":4898.324,"volume":1.2600120306015015},{"timestamp":1742391840000,"open":4898.887,"high":4898.999,"low":4897.324,"close":4898.408,"volume":0.6120160222053528},{"timestamp":1742391900000,"open":4897.999,"high":4898.429,"low":4896.303,"close":4896.345,"volume":1.2780100107192993},{"timestamp":1742391960000,"open":4896.429,"high":4897.999,"low":4892.824,"close":4894.999,"volume":1.2960419654846191},{"timestamp":1742392020000,"open":4894.324,"high":4896.499,"low":4894.303,"close":4895.324,"volume":1.3140000104904175},{"timestamp":1742392080000,"open":4895.824,"high":4897.929,"low":4895.303,"close":4897.929,"volume":1.1700019836425781},{"timestamp":1742392140000,"open":4897.887,"high":4897.999,"low":4895.824,"close":4896.429,"volume":1.0350120067596436},{"timestamp":1742392200000,"open":4896.908,"high":4897.803,"low":4896.303,"close":4896.499,"volume":0.9720100164413452},{"timestamp":1742392260000,"open":4896.999,"high":4899.429,"low":4895.303,"close":4898.929,"volume":1.0440239906311035},{"timestamp":1742392320000,"open":4899.345,"high":4899.499,"low":4897.803,"close":4898.408,"volume":0.7740200161933899},{"timestamp":1742392380000,"open":4898.999,"high":4899.929,"low":4898.303,"close":4899.887,"volume":0.7380040287971497},{"timestamp":1742392440000,"open":4900.324,"high":4901.429,"low":4899.803,"close":4900.429,"volume":0.7920079827308655},{"timestamp":1742392500000,"open":4899.887,"high":4900.499,"low":4896.303,"close":4897.999,"volume":1.0980260372161865},{"timestamp":1742392560000,"open":4898.408,"high":4900.408,"low":4897.803,"close":4899.929,"volume":0.8460000157356262},{"timestamp":1742392620000,"open":4900.366,"high":4901.429,"low":4899.303,"close":4900.803,"volume":0.9360179901123047},{"timestamp":1742392680000,"open":4900.345,"high":4904.366,"low":4900.303,"close":4903.887,"volume":1.0080080032348633},{"timestamp":1742392740000,"open":4903.845,"high":4904.408,"low":4901.345,"close":4901.345,"volume":1.2330299615859985},{"timestamp":1742392800000,"open":4901.499,"high":4901.499,"low":4899.303,"close":4900.387,"volume":0.810018002986908},{"timestamp":1742392860000,"open":4899.866,"high":4900.499,"low":4898.303,"close":4898.803,"volume":1.0440200567245483},{"timestamp":1742392920000,"open":4898.499,"high":4898.929,"low":4897.324,"close":4897.887,"volume":1.0800180435180664},{"timestamp":1742392980000,"open":4897.387,"high":4897.929,"low":4894.908,"close":4896.929,"volume":1.1880160570144653},{"timestamp":1742393040000,"open":4896.387,"high":4896.999,"low":4892.803,"close":4893.499,"volume":1.2600480318069458},{"timestamp":1742393100000,"open":4892.845,"high":4894.499,"low":4892.803,"close":4894.324,"volume":1.2960319519042969},{"timestamp":1742393160000,"open":4893.908,"high":4894.429,"low":4890.303,"close":4890.429,"volume":1.260017991065979},{"timestamp":1742393220000,"open":4890.999,"high":4891.499,"low":4889.803,"close":4890.999,"volume":1.1340320110321045},{"timestamp":1742393280000,"open":4891.387,"high":4891.387,"low":4888.303,"close":4889.887,"volume":1.2420099973678589},{"timestamp":1742393340000,"open":4889.366,"high":4891.999,"low":4888.803,"close":4890.929,"volume":1.2240320444107056},{"timestamp":1742393400000,"open":4891.366,"high":4891.887,"low":4888.803,"close":4888.803,"volume":1.4220240116119385},{"timestamp":1742393460000,"open":4888.845,"high":4890.907,"low":4887.845,"close":4890.408,"volume":0.8460019826889038},{"timestamp":1742393520000,"open":4890.999,"high":4890.999,"low":4886.303,"close":4887.303,"volume":1.2780139446258545},{"timestamp":1742393580000,"open":4886.929,"high":4887.345,"low":4885.303,"close":4885.999,"volume":1.1250020265579224},{"timestamp":1742393640000,"open":4885.324,"high":4890.429,"low":4885.324,"close":4888.908,"volume":1.0980420112609863},{"timestamp":1742393700000,"open":4889.303,"high":4890.499,"low":4888.803,"close":4889.845,"volume":1.3140599727630615},{"timestamp":1742393760000,"open":4889.999,"high":4892.408,"low":4889.803,"close":4892.345,"volume":1.2060099840164185},{"timestamp":1742393820000,"open":4891.929,"high":4893.408,"low":4891.303,"close":4892.408,"volume":0.954010009765625},{"timestamp":1742393880000,"open":4892.999,"high":4893.499,"low":4891.803,"close":4892.887,"volume":1.7910200357437134},{"timestamp":1742393940000,"open":4892.429,"high":4893.429,"low":4891.824,"close":4893.408,"volume":1.2060019969940186},{"timestamp":1742394000000,"open":4892.908,"high":4894.929,"low":4892.803,"close":4894.866,"volume":0.6660100221633911},{"timestamp":1742394060000,"open":4894.429,"high":4897.429,"low":4893.345,"close":4896.999,"volume":0.9000319838523865},{"timestamp":1742394120000,"open":4896.845,"high":4899.499,"low":4896.803,"close":4899.499,"volume":1.2060099840164185},{"timestamp":1742394180000,"open":4898.929,"high":4899.499,"low":4897.303,"close":4898.366,"volume":0.702019989490509},{"timestamp":1742394240000,"open":4898.366,"high":4898.499,"low":4896.845,"close":4896.845,"volume":0.5040180087089539},{"timestamp":1742394300000,"open":4897.303,"high":4897.429,"low":4894.803,"close":4895.345,"volume":0.5220140218734741},{"timestamp":1742394360000,"open":4894.803,"high":4895.999,"low":4894.803,"close":4894.929,"volume":0.48600199818611145},{"timestamp":1742394420000,"open":4895.387,"high":4895.999,"low":4894.387,"close":4895.324,"volume":0.5760220289230347},{"timestamp":1742394480000,"open":4894.887,"high":4895.499,"low":4894.324,"close":4894.887,"volume":0.8100240230560303},{"timestamp":1742394540000,"open":4894.387,"high":4895.303,"low":4894.303,"close":4894.345,"volume":0.5220299959182739},{"timestamp":1742394600000,"open":4894.887,"high":4899.408,"low":4894.866,"close":4899.366,"volume":1.2780259847640991},{"timestamp":1742394660000,"open":4898.887,"high":4899.929,"low":4897.845,"close":4899.803,"volume":1.1610219478607178},{"timestamp":1742394720000,"open":4899.408,"high":4899.908,"low":4898.803,"close":4899.429,"volume":0.504010021686554},{"timestamp":1742394780000,"open":4898.803,"high":4899.499,"low":4896.303,"close":4896.303,"volume":0.5940200090408325},{"timestamp":1742394840000,"open":4896.866,"high":4897.499,"low":4895.803,"close":4896.824,"volume":1.1610080003738403},{"timestamp":1742394900000,"open":4896.387,"high":4897.429,"low":4895.324,"close":4897.408,"volume":1.3140380382537842},{"timestamp":1742394960000,"open":4896.803,"high":4899.345,"low":4896.408,"close":4898.845,"volume":0.7920119762420654},{"timestamp":1742395020000,"open":4898.324,"high":4898.999,"low":4897.866,"close":4898.908,"volume":0.6300119757652283},{"timestamp":1742395080000,"open":4898.499,"high":4899.324,"low":4897.908,"close":4897.908,"volume":0.5760080218315125},{"timestamp":1742395140000,"open":4898.324,"high":4899.499,"low":4897.866,"close":4898.908,"volume":0.6660060286521912},{"timestamp":1742395200000,"open":4899.324,"high":4901.999,"low":4898.887,"close":4900.929,"volume":0.8820120096206665},{"timestamp":1742395260000,"open":4900.803,"high":4901.499,"low":4899.303,"close":4899.499,"volume":0.828000009059906},{"timestamp":1742395320000,"open":4898.824,"high":4900.324,"low":4898.324,"close":4899.845,"volume":1.13401198387146},{"timestamp":1742395380000,"open":4899.499,"high":4900.499,"low":4897.887,"close":4897.887,"volume":0.8460019826889038},{"timestamp":1742395440000,"open":4897.345,"high":4897.929,"low":4895.803,"close":4897.803,"volume":0.8280240297317505},{"timestamp":1742395500000,"open":4898.387,"high":4898.999,"low":4896.803,"close":4897.408,"volume":1.314039945602417},{"timestamp":1742395560000,"open":4897.824,"high":4899.408,"low":4896.803,"close":4898.929,"volume":1.0800119638442993},{"timestamp":1742395620000,"open":4899.366,"high":4899.999,"low":4897.303,"close":4898.303,"volume":1.2960180044174194},{"timestamp":1742395680000,"open":4898.866,"high":4899.366,"low":4897.303,"close":4897.824,"volume":1.1700539588928223},{"timestamp":1742395740000,"open":4898.387,"high":4899.387,"low":4897.845,"close":4897.999,"volume":0.5220000147819519},{"timestamp":1742395800000,"open":4898.345,"high":4898.999,"low":4896.929,"close":4897.845,"volume":0.8460100293159485},{"timestamp":1742395860000,"open":4898.303,"high":4898.999,"low":4897.499,"close":4897.824,"volume":0.8460140228271484},{"timestamp":1742395920000,"open":4898.429,"high":4900.429,"low":4897.803,"close":4899.929,"volume":0.9360359907150269},{"timestamp":1742395980000,"open":4899.429,"high":4900.999,"low":4899.324,"close":4899.908,"volume":0.7560219764709473},{"timestamp":1742396040000,"open":4900.387,"high":4901.499,"low":4899.408,"close":4899.408,"volume":1.0080280303955078},{"timestamp":1742396100000,"open":4899.908,"high":4900.929,"low":4898.929,"close":4900.345,"volume":1.1610339879989624},{"timestamp":1742396160000,"open":4899.866,"high":4906.887,"low":4899.866,"close":4906.303,"volume":1.2960100173950195},{"timestamp":1742396220000,"open":4906.999,"high":4908.499,"low":4906.303,"close":4906.803,"volume":1.1160199642181396},{"timestamp":1742396280000,"open":4906.324,"high":4907.866,"low":4904.803,"close":4905.366,"volume":0.9360020160675049},{"timestamp":1742396340000,"open":4904.429,"high":4905.803,"low":4903.803,"close":4905.803,"volume":0.7560080289840698},{"timestamp":1742396400000,"open":4905.387,"high":4909.408,"low":4905.387,"close":4909.408,"volume":1.2060019969940186},{"timestamp":1742396460000,"open":4908.999,"high":4910.999,"low":4908.303,"close":4910.929,"volume":0.8100119829177856},{"timestamp":1742396520000,"open":4910.866,"high":4911.499,"low":4910.303,"close":4910.429,"volume":0.4140239953994751},{"timestamp":1742396580000,"open":4910.887,"high":4914.866,"low":4909.887,"close":4914.408,"volume":0.9360259771347046},{"timestamp":1742396640000,"open":4914.887,"high":4914.887,"low":4912.824,"close":4913.345,"volume":1.0530120134353638},{"timestamp":1742396700000,"open":4913.429,"high":4913.999,"low":4912.303,"close":4913.866,"volume":0.9900079965591431},{"timestamp":1742396760000,"open":4913.303,"high":4916.845,"low":4913.303,"close":4916.408,"volume":0.864001989364624},{"timestamp":1742396820000,"open":4915.999,"high":4916.887,"low":4914.803,"close":4915.303,"volume":0.9000120162963867},{"timestamp":1742396880000,"open":4915.866,"high":4916.499,"low":4913.803,"close":4916.499,"volume":1.4220279455184937},{"timestamp":1742396940000,"open":4915.866,"high":4916.387,"low":4913.824,"close":4913.824,"volume":1.2420179843902588},{"timestamp":1742397000000,"open":4914.366,"high":4915.408,"low":4912.803,"close":4912.803,"volume":1.1340359449386597},{"timestamp":1742397060000,"open":4913.408,"high":4914.499,"low":4912.803,"close":4913.387,"volume":0.8100000023841858},{"timestamp":1742397120000,"open":4912.866,"high":4913.408,"low":4911.303,"close":4912.866,"volume":0.9540039896965027},{"timestamp":1742397180000,"open":4912.387,"high":4912.999,"low":4912.303,"close":4912.499,"volume":0.6660280227661133},{"timestamp":1742397240000,"open":4912.845,"high":4912.908,"low":4907.408,"close":4907.908,"volume":0.7919999957084656},{"timestamp":1742397300000,"open":4907.429,"high":4907.999,"low":4905.803,"close":4905.929,"volume":0.8280259966850281},{"timestamp":1742397360000,"open":4906.499,"high":4906.499,"low":4904.999,"close":4905.887,"volume":0.5849999785423279},{"timestamp":1742397420000,"open":4906.429,"high":4907.429,"low":4905.303,"close":4906.887,"volume":0.45000800490379333},{"timestamp":1742397480000,"open":4907.303,"high":4907.499,"low":4906.303,"close":4907.499,"volume":0.5940300226211548},{"timestamp":1742397540000,"open":4906.887,"high":4908.824,"low":4906.803,"close":4907.999,"volume":0.9900199770927429},{"timestamp":1742397600000,"open":4907.803,"high":4910.408,"low":4907.803,"close":4910.345,"volume":0.8280119895935059},{"timestamp":1742397660000,"open":4909.866,"high":4911.929,"low":4909.866,"close":4910.908,"volume":0.8460100293159485},{"timestamp":1742397720000,"open":4911.387,"high":4912.429,"low":4910.303,"close":4910.803,"volume":1.0980019569396973},{"timestamp":1742397780000,"open":4910.366,"high":4912.499,"low":4910.303,"close":4912.366,"volume":0.9360060095787048},{"timestamp":1742397840000,"open":4912.387,"high":4913.999,"low":4911.824,"close":4912.908,"volume":0.8100100159645081},{"timestamp":1742397900000,"open":4912.366,"high":4914.499,"low":4912.303,"close":4913.324,"volume":0.9000040292739868},{"timestamp":1742397960000,"open":4913.499,"high":4914.908,"low":4912.887,"close":4913.929,"volume":0.9540079832077026},{"timestamp":1742398020000,"open":4913.303,"high":4914.408,"low":4912.803,"close":4913.387,"volume":0.8100020289421082},{"timestamp":1742398080000,"open":4913.303,"high":4913.499,"low":4912.803,"close":4913.366,"volume":0.7200120091438293},{"timestamp":1742398140000,"open":4912.999,"high":4913.999,"low":4911.845,"close":4912.929,"volume":0.8460000157356262},{"timestamp":1742398200000,"open":4912.803,"high":4915.999,"low":4912.803,"close":4915.303,"volume":1.3950140476226807},{"timestamp":1742398260000,"open":4914.908,"high":4915.999,"low":4914.303,"close":4914.908,"volume":0.8640099763870239},{"timestamp":1742398320000,"open":4915.499,"high":4915.929,"low":4912.803,"close":4913.303,"volume":0.990015983581543},{"timestamp":1742398380000,"open":4912.999,"high":4914.999,"low":4912.803,"close":4914.366,"volume":1.0440239906311035},{"timestamp":1742398440000,"open":4914.499,"high":4914.999,"low":4912.824,"close":4913.303,"volume":0.9000160098075867},{"timestamp":1742398500000,"open":4913.803,"high":4914.366,"low":4911.803,"close":4911.866,"volume":0.8010200262069702},{"timestamp":1742398560000,"open":4912.324,"high":4912.324,"low":4910.803,"close":4910.803,"volume":0.4500100016593933},{"timestamp":1742398620000,"open":4911.345,"high":4911.999,"low":4910.345,"close":4910.999,"volume":0.6300079822540283},{"timestamp":1742398680000,"open":4910.366,"high":4912.929,"low":4910.366,"close":4911.803,"volume":1.1340060234069824},{"timestamp":1742398740000,"open":4912.429,"high":4912.429,"low":4906.866,"close":4907.303,"volume":0.9270179867744446},{"timestamp":1742398800000,"open":4907.908,"high":4908.999,"low":4906.929,"close":4907.929,"volume":1.0440340042114258},{"timestamp":1742398860000,"open":4908.366,"high":4908.999,"low":4907.803,"close":4908.387,"volume":0.7020260095596313},{"timestamp":1742398920000,"open":4907.845,"high":4908.999,"low":4907.408,"close":4908.408,"volume":1.0800100564956665},{"timestamp":1742398980000,"open":4908.429,"high":4909.429,"low":4907.803,"close":4907.887,"volume":1.2060439586639404},{"timestamp":1742399040000,"open":4908.499,"high":4908.499,"low":4906.803,"close":4906.803,"volume":1.0080180168151855},{"timestamp":1742399100000,"open":4907.387,"high":4908.429,"low":4905.824,"close":4907.303,"volume":0.9900100231170654},{"timestamp":1742399160000,"open":4906.803,"high":4908.803,"low":4906.324,"close":4908.803,"volume":0.8100020289421082},{"timestamp":1742399220000,"open":4908.345,"high":4910.499,"low":4908.303,"close":4909.908,"volume":1.1340080499649048},{"timestamp":1742399280000,"open":4909.499,"high":4910.499,"low":4908.908,"close":4909.345,"volume":1.2060259580612183},{"timestamp":1742399340000,"open":4909.499,"high":4909.499,"low":4907.803,"close":4908.803,"volume":1.026028037071228},{"timestamp":1742399400000,"open":4909.499,"high":4910.999,"low":4908.803,"close":4910.908,"volume":0.6840159893035889},{"timestamp":1742399460000,"open":4910.303,"high":4910.929,"low":4909.303,"close":4909.887,"volume":0.7380080223083496},{"timestamp":1742399520000,"open":4909.345,"high":4909.999,"low":4909.324,"close":4909.429,"volume":0.522022008895874},{"timestamp":1742399580000,"open":4909.824,"high":4910.387,"low":4908.803,"close":4909.429,"volume":0.48600199818611145},{"timestamp":1742399640000,"open":4909.499,"high":4909.929,"low":4908.303,"close":4908.324,"volume":0.8280280232429504},{"timestamp":1742399700000,"open":4908.999,"high":4909.366,"low":4907.324,"close":4909.366,"volume":0.8640099763870239},{"timestamp":1742399760000,"open":4908.999,"high":4910.429,"low":4908.303,"close":4908.429,"volume":0.8640180230140686},{"timestamp":1742399820000,"open":4908.908,"high":4910.499,"low":4908.303,"close":4909.887,"volume":1.1610339879989624},{"timestamp":1742399880000,"open":4910.429,"high":4910.499,"low":4907.887,"close":4909.366,"volume":0.801006019115448},{"timestamp":1742399940000,"open":4908.803,"high":4909.499,"low":4907.803,"close":4908.499,"volume":0.9900079965591431},{"timestamp":1742400000000,"open":4908.887,"high":4909.429,"low":4907.803,"close":4908.324,"volume":0.918008029460907},{"timestamp":1742400060000,"open":4907.824,"high":4909.499,"low":4907.824,"close":4909.499,"volume":0.8820120096206665},{"timestamp":1742400120000,"open":4908.929,"high":4909.824,"low":4908.803,"close":4909.824,"volume":0.5580099821090698},{"timestamp":1742400180000,"open":4909.929,"high":4909.929,"low":4907.324,"close":4908.845,"volume":0.8460119962692261},{"timestamp":1742400240000,"open":4908.303,"high":4909.499,"low":4908.303,"close":4908.824,"volume":0.7920079827308655},{"timestamp":1742400300000,"open":4908.999,"high":4909.499,"low":4908.303,"close":4908.999,"volume":0.7380160093307495},{"timestamp":1742400360000,"open":4908.408,"high":4909.429,"low":4908.303,"close":4908.866,"volume":0.8100020289421082},{"timestamp":1742400420000,"open":4908.429,"high":4910.429,"low":4908.429,"close":4909.366,"volume":1.1340140104293823},{"timestamp":1742400480000,"open":4909.302,"high":4909.866,"low":4908.303,"close":4908.908,"volume":1.0800100564956665},{"timestamp":1742400540000,"open":4909.366,"high":4909.499,"low":4907.845,"close":4907.845,"volume":0.6299999952316284},{"timestamp":1742400600000,"open":4908.303,"high":4908.866,"low":4906.324,"close":4906.908,"volume":1.2060179710388184},{"timestamp":1742400660000,"open":4906.345,"high":4907.887,"low":4906.345,"close":4906.803,"volume":1.026002049446106},{"timestamp":1742400720000,"open":4906.866,"high":4906.999,"low":4902.887,"close":4902.887,"volume":0.9180259704589844},{"timestamp":1742400780000,"open":4903.324,"high":4904.499,"low":4902.803,"close":4903.999,"volume":1.0350019931793213},{"timestamp":1742400840000,"open":4904.366,"high":4904.999,"low":4902.845,"close":4902.845,"volume":1.1340080499649048},{"timestamp":1742400900000,"open":4903.366,"high":4903.387,"low":4902.303,"close":4902.366,"volume":0.9360100030899048},{"timestamp":1742400960000,"open":4902.866,"high":4905.408,"low":4902.499,"close":4904.866,"volume":0.9720240235328674},{"timestamp":1742401020000,"open":4904.366,"high":4905.999,"low":4904.324,"close":4905.929,"volume":0.7740160226821899},{"timestamp":1742401080000,"open":4905.499,"high":4906.408,"low":4904.845,"close":4905.866,"volume":0.9000040292739868},{"timestamp":1742401140000,"open":4905.499,"high":4907.429,"low":4905.408,"close":4907.366,"volume":0.9720199704170227},{"timestamp":1742401200000,"open":4906.908,"high":4910.999,"low":4906.803,"close":4910.999,"volume":0.9090099930763245},{"timestamp":1742401260000,"open":4910.429,"high":4911.499,"low":4909.908,"close":4910.866,"volume":0.9540159702301025},{"timestamp":1742401320000,"open":4911.408,"high":4911.999,"low":4910.803,"close":4910.845,"volume":0.7560099959373474},{"timestamp":1742401380000,"open":4911.366,"high":4911.866,"low":4909.345,"close":4909.999,"volume":0.7920020222663879},{"timestamp":1742401440000,"open":4910.887,"high":4912.929,"low":4909.866,"close":4912.929,"volume":0.918008029460907},{"timestamp":1742401500000,"open":4912.429,"high":4913.999,"low":4911.387,"close":4911.929,"volume":1.1160019636154175},{"timestamp":1742401560000,"open":4911.345,"high":4911.929,"low":4908.366,"close":4909.408,"volume":1.260010004043579},{"timestamp":1742401620000,"open":4908.887,"high":4910.999,"low":4908.803,"close":4909.803,"volume":0.828004002571106},{"timestamp":1742401680000,"open":4909.303,"high":4910.824,"low":4908.303,"close":4909.929,"volume":0.9180200099945068},{"timestamp":1742401740000,"open":4910.303,"high":4910.303,"low":4907.845,"close":4908.887,"volume":1.548058032989502}]