[{"timestamp":1742371200000,"open":4528.908,"high":4528.908,"low":4506.824,"close":4515.824,"volume":0.34200000762939453},{"timestamp":1742371260000,"open":4516.908,"high":4523.887,"low":4516.824,"close":4521.887,"volume":0.45899999141693115},{"timestamp":1742371320000,"open":4522.824,"high":4522.824,"low":4516.803,"close":4516.866,"volume":0.4860000014305115},{"timestamp":1742371380000,"open":4517.845,"high":4517.929,"low":4514.803,"close":4515.824,"volume":0.35100001096725464},{"timestamp":1742371440000,"open":4514.999,"high":4521.999,"low":4514.999,"close":4520.999,"volume":0.47699999809265137},{"timestamp":1742371500000,"open":4521.824,"high":4535.929,"low":4520.824,"close":4534.824,"volume":0.6209999918937683},{"timestamp":1742371560000,"open":4533.908,"high":4536.866,"low":4528.803,"close":4529.824,"volume":0.3059999942779541},{"timestamp":1742371620000,"open":4528.887,"high":4529.999,"low":4523.999,"close":4523.999,"volume":0.3059999942779541},{"timestamp":1742371680000,"open":4522.845,"high":4523.999,"low":4516.803,"close":4520.824,"volume":0.45899999141693115},{"timestamp":1742371740000,"open":4519.866,"high":4523.999,"low":4519.803,"close":4522.929,"volume":0.5040000081062317},{"timestamp":1742371800000,"open":4523.887,"high":4523.999,"low":4520.803,"close":4520.887,"volume":0.5759999752044678},{"timestamp":1742371860000,"open":4521.803,"high":4522.866,"low":4519.803,"close":4519.824,"volume":0.36000001430511475},{"timestamp":1742371920000,"open":4520.887,"high":4522.999,"low":4519.803,"close":4522.929,"volume":0.3240000009536743},{"timestamp":1742371980000,"open":4521.803,"high":4524.929,"low":4520.803,"close":4524.929,"volume":0.3059999942779541},{"timestamp":1742372040000,"open":4525.908,"high":4525.908,"low":4517.908,"close":4520.866,"volume":0.4860000014305115},{"timestamp":1742372100000,"open":4519.866,"high":4522.866,"low":4519.824,"close":4520.929,"volume":0.4320000112056732},{"timestamp":1742372160000,"open":4521.803,"high":4523.999,"low":4519.824,"close":4522.929,"volume":0.5040000081062317},{"timestamp":1742372220000,"open":4523.908,"high":4526.866,"low":4520.929,"close":4522.999,"volume":0.414000004529953},{"timestamp":1742372280000,"open":4523.908,"high":4524.845,"low":4519.824,"close":4523.887,"volume":0.4950000047683716},{"timestamp":1742372340000,"open":4524.929,"high":4528.929,"low":4523.824,"close":4524.866,"volume":0.414000004529953},{"timestamp":1742372400000,"open":4525.887,"high":4527.929,"low":4524.803,"close":4526.908,"volume":0.4410000145435333},{"timestamp":1742372460000,"open":4525.929,"high":4527.887,"low":4524.845,"close":4526.866,"volume":0.5220000147819519},{"timestamp":1742372520000,"open":4525.999,"high":4526.999,"low":4524.803,"close":4525.803,"volume":0.36000001430511475},{"timestamp":1742372580000,"open":4526.999,"high":4527.908,"low":4524.803,"close":4526.845,"volume":0.4050000011920929},{"timestamp":1742372640000,"open":4525.929,"high":4526.824,"low":4524.803,"close":4524.866,"volume":0.3869999945163727},{"timestamp":1742372700000,"open":4525.999,"high":4526.999,"low":4522.845,"close":4523.824,"volume":0.3959999978542328},{"timestamp":1742372760000,"open":4522.803,"high":4523.803,"low":4518.824,"close":4519.999,"volume":0.4410000145435333},{"timestamp":1742372820000,"open":4520.824,"high":4523.887,"low":4520.803,"close":4522.866,"volume":0.27000001072883606},{"timestamp":1742372880000,"open":4523.803,"high":4524.908,"low":4521.887,"close":4523.908,"volume":0.3330000042915344},{"timestamp":1742372940000,"open":4524.824,"high":4524.908,"low":4520.845,"close":4521.845,"volume":0.24300000071525574},{"timestamp":1742373000000,"open":4520.845,"high":4520.845,"low":4514.824,"close":4514.824,"volume":0.44999998807907104},{"timestamp":1742373060000,"open":4515.887,"high":4517.929,"low":4514.845,"close":4516.999,"volume":0.3959999978542328},{"timestamp":1742373120000,"open":4515.866,"high":4516.999,"low":4515.824,"close":4516.908,"volume":0.3330000042915344},{"timestamp":1742373180000,"open":4515.999,"high":4516.999,"low":4513.887,"close":4516.999,"volume":0.36899998784065247},{"timestamp":1742373240000,"open":4515.845,"high":4516.999,"low":4515.803,"close":4515.908,"volume":0.27900001406669617},{"timestamp":1742373300000,"open":4516.908,"high":4516.908,"low":4512.908,"close":4514.908,"volume":0.414000004529953},{"timestamp":1742373360000,"open":4513.845,"high":4516.999,"low":4512.845,"close":4513.845,"volume":0.4050000011920929},{"timestamp":1742373420000,"open":4514.866,"high":4514.929,"low":4508.845,"close":4509.999,"volume":0.3330000042915344},{"timestamp":1742373480000,"open":4508.803,"high":4512.929,"low":4507.845,"close":4512.887,"volume":0.3779999911785126},{"timestamp":1742373540000,"open":4511.929,"high":4514.929,"low":4510.866,"close":4514.929,"volume":0.4860000014305115},{"timestamp":1742373600000,"open":4515.999,"high":4516.929,"low":4513.845,"close":4515.999,"volume":0.5040000081062317},{"timestamp":1742373660000,"open":4514.845,"high":4516.929,"low":4514.803,"close":4514.824,"volume":0.4230000078678131},{"timestamp":1742373720000,"open":4515.999,"high":4516.887,"low":4513.803,"close":4516.887,"volume":0.44999998807907104},{"timestamp":1742373780000,"open":4515.999,"high":4516.999,"low":4514.824,"close":4516.866,"volume":0.3330000042915344},{"timestamp":1742373840000,"open":4515.929,"high":4517.929,"low":4514.887,"close":4516.999,"volume":0.414000004529953},{"timestamp":1742373900000,"open":4515.824,"high":4517.999,"low":4515.824,"close":4516.803,"volume":0.4050000011920929},{"timestamp":1742373960000,"open":4517.866,"high":4517.908,"low":4515.803,"close":4516.824,"volume":0.44999998807907104},{"timestamp":1742374020000,"open":4515.999,"high":4517.999,"low":4515.824,"close":4517.999,"volume":0.34200000762939453},{"timestamp":1742374080000,"open":4516.824,"high":4518.908,"low":4516.824,"close":4517.866,"volume":0.2070000022649765},{"timestamp":1742374140000,"open":4518.908,"high":4519.803,"low":4517.824,"close":4519.803,"volume":0.1979999989271164},{"timestamp":1742374200000,"open":4518.908,"high":4520.999,"low":4518.824,"close":4520.845,"volume":0.296999990940094},{"timestamp":1742374260000,"open":4521.803,"high":4523.929,"low":4519.887,"close":4523.824,"volume":0.35100001096725464},{"timestamp":1742374320000,"open":4522.887,"high":4523.929,"low":4519.803,"close":4520.845,"volume":0.3240000009536743},{"timestamp":1742374380000,"open":4519.999,"high":4521.929,"low":4517.803,"close":4520.929,"volume":0.3330000042915344},{"timestamp":1742374440000,"open":4521.908,"high":4522.999,"low":4520.803,"close":4522.803,"volume":0.414000004529953},{"timestamp":1742374500000,"open":4521.999,"high":4522.929,"low":4521.824,"close":4522.887,"volume":0.3959999978542328},{"timestamp":1742374560000,"open":4521.999,"high":4522.999,"low":4521.803,"close":4521.866,"volume":0.3330000042915344},{"timestamp":1742374620000,"open":4522.999,"high":4524.887,"low":4521.845,"close":4524.887,"volume":0.4050000011920929},{"timestamp":1742374680000,"open":4525.929,"high":4525.999,"low":4522.803,"close":4522.999,"volume":0.34200000762939453},{"timestamp":1742374740000,"open":4523.824,"high":4523.999,"low":4520.866,"close":4522.803,"volume":0.35100001096725464},{"timestamp":1742374800000,"open":4521.803,"high":4523.999,"low":4521.803,"close":4521.803,"volume":0.3779999911785126},{"timestamp":1742374860000,"open":4521.824,"high":4523.929,"low":4521.824,"close":4523.803,"volume":0.3869999945163727},{"timestamp":1742374920000,"open":4522.803,"high":4527.929,"low":4522.803,"close":4527.908,"volume":0.5130000114440918},{"timestamp":1742374980000,"open":4526.929,"high":4528.887,"low":4526.803,"close":4527.929,"volume":0.3959999978542328},{"timestamp":1742375040000,"open":4526.999,"high":4527.999,"low":4526.803,"close":4527.999,"volume":0.25200000405311584},{"timestamp":1742375100000,"open":4526.845,"high":4528.999,"low":4526.803,"close":4526.887,"volume":0.414000004529953},{"timestamp":1742375160000,"open":4527.845,"high":4527.999,"low":4525.803,"close":4525.999,"volume":0.24300000071525574},{"timestamp":1742375220000,"open":4526.929,"high":4527.999,"low":4524.803,"close":4524.929,"volume":0.4320000112056732},{"timestamp":1742375280000,"open":4525.999,"high":4525.999,"low":4521.999,"close":4522.845,"volume":0.3779999911785126},{"timestamp":1742375340000,"open":4521.929,"high":4522.908,"low":4519.887,"close":4521.887,"volume":0.3330000042915344},{"timestamp":1742375400000,"open":4520.866,"high":4523.803,"low":4520.803,"close":4522.803,"volume":0.3959999978542328},{"timestamp":1742375460000,"open":4521.908,"high":4523.999,"low":4521.803,"close":4522.803,"volume":0.296999990940094},{"timestamp":1742375520000,"open":4523.824,"high":4525.999,"low":4522.824,"close":4523.908,"volume":0.36000001430511475},{"timestamp":1742375580000,"open":4524.824,"high":4525.999,"low":4523.803,"close":4523.803,"volume":0.3240000009536743},{"timestamp":1742375640000,"open":4524.999,"high":4524.999,"low":4521.803,"close":4521.845,"volume":0.2879999876022339},{"timestamp":1742375700000,"open":4522.887,"high":4524.929,"low":4521.803,"close":4524.908,"volume":0.3149999976158142},{"timestamp":1742375760000,"open":4523.866,"high":4525.999,"low":4522.803,"close":4522.929,"volume":0.27900001406669617},{"timestamp":1742375820000,"open":4522.929,"high":4522.999,"low":4521.803,"close":4521.999,"volume":0.23399999737739563},{"timestamp":1742375880000,"open":4522.866,"high":4522.866,"low":4515.803,"close":4516.929,"volume":0.3869999945163727},{"timestamp":1742375940000,"open":4516.929,"high":4519.803,"low":4516.929,"close":4517.866,"volume":0.4410000145435333},{"timestamp":1742376000000,"open":4518.999,"high":4518.999,"low":4517.803,"close":4517.824,"volume":0.414000004529953},{"timestamp":1742376060000,"open":4518.887,"high":4522.887,"low":4517.803,"close":4521.999,"volume":0.4050000011920929},{"timestamp":1742376120000,"open":4522.845,"high":4524.929,"low":4521.803,"close":4522.803,"volume":0.3869999945163727},{"timestamp":1742376180000,"open":4521.929,"high":4523.929,"low":4521.803,"close":4523.824,"volume":0.3869999945163727},{"timestamp":1742376240000,"open":4522.803,"high":4523.999,"low":4521.803,"close":4522.803,"volume":0.3149999976158142},{"timestamp":1742376300000,"open":4523.845,"high":4523.999,"low":4521.887,"close":4522.908,"volume":0.27900001406669617},{"timestamp":1742376360000,"open":4523.908,"high":4525.999,"low":4522.824,"close":4524.908,"volume":0.34200000762939453},{"timestamp":1742376420000,"open":4525.845,"high":4526.929,"low":4524.803,"close":4526.929,"volume":0.3779999911785126},{"timestamp":1742376480000,"open":4525.999,"high":4528.999,"low":4525.999,"close":4527.887,"volume":0.27000001072883606},{"timestamp":1742376540000,"open":4526.929,"high":4528.929,"low":4526.803,"close":4528.866,"volume":0.23399999737739563},{"timestamp":1742376600000,"open":4527.999,"high":4530.908,"low":4527.866,"close":4528.824,"volume":0.3149999976158142},{"timestamp":1742376660000,"open":4529.999,"high":4531.999,"low":4528.866,"close":4530.908,"volume":0.4050000011920929},{"timestamp":1742376720000,"open":4531.999,"high":4532.929,"low":4529.866,"close":4531.845,"volume":0.4410000145435333},{"timestamp":1742376780000,"open":4530.803,"high":4531.999,"low":4529.803,"close":4529.845,"volume":0.27900001406669617},{"timestamp":1742376840000,"open":4530.845,"high":4531.929,"low":4528.803,"close":4531.929,"volume":0.296999990940094},{"timestamp":1742376900000,"open":4530.824,"high":4532.929,"low":4530.803,"close":4532.887,"volume":0.35100001096725464},{"timestamp":1742376960000,"open":4533.999,"high":4534.887,"low":4530.803,"close":4534.887,"volume":0.3330000042915344},{"timestamp":1742377020000,"open":4533.908,"high":4534.999,"low":4530.803,"close":4530.999,"volume":0.35100001096725464},{"timestamp":1742377080000,"open":4531.999,"high":4532.999,"low":4530.824,"close":4531.999,"volume":0.34200000762939453},{"timestamp":1742377140000,"open":4532.929,"high":4533.908,"low":4531.803,"close":4532.866,"volume":0.27000001072883606},{"timestamp":1742377200000,"open":4533.999,"high":4533.999,"low":4532.824,"close":4533.929,"volume":0.2879999876022339},{"timestamp":1742377260000,"open":4532.845,"high":4533.929,"low":4530.803,"close":4531.887,"volume":0.36899998784065247},{"timestamp":1742377320000,"open":4530.824,"high":4533.999,"low":4530.803,"close":4532.803,"volume":0.35100001096725464},{"timestamp":1742377380000,"open":4533.887,"high":4533.999,"low":4532.824,"close":4532.866,"volume":0.34200000762939453},{"timestamp":1742377440000,"open":4533.824,"high":4534.887,"low":4531.908,"close":4532.824,"volume":0.3330000042915344},{"timestamp":1742377500000,"open":4533.999,"high":4534.929,"low":4532.803,"close":4534.929,"volume":0.27000001072883606},{"timestamp":1742377560000,"open":4533.908,"high":4535.999,"low":4533.824,"close":4534.803,"volume":0.3149999976158142},{"timestamp":1742377620000,"open":4535.824,"high":4536.999,"low":4534.999,"close":4536.845,"volume":0.16200000047683716},{"timestamp":1742377680000,"open":4535.929,"high":4537.999,"low":4535.803,"close":4537.908,"volume":0.296999990940094},{"timestamp":1742377740000,"open":4536.887,"high":4537.999,"low":4532.803,"close":4532.803,"volume":0.3240000009536743},{"timestamp":1742377800000,"open":4533.999,"high":4533.999,"low":4530.866,"close":4531.845,"volume":0.36899998784065247},{"timestamp":1742377860000,"open":4532.845,"high":4532.999,"low":4531.803,"close":4531.866,"volume":0.3779999911785126},{"timestamp":1742377920000,"open":4532.908,"high":4535.929,"low":4532.908,"close":4535.887,"volume":0.2879999876022339},{"timestamp":1742377980000,"open":4534.803,"high":4535.999,"low":4532.929,"close":4533.866,"volume":0.3149999976158142},{"timestamp":1742378040000,"open":4532.803,"high":4533.999,"low":4532.803,"close":4532.824,"volume":0.23399999737739563},{"timestamp":1742378100000,"open":4533.929,"high":4533.999,"low":4532.803,"close":4532.803,"volume":0.25200000405311584},{"timestamp":1742378160000,"open":4533.908,"high":4534.999,"low":4531.845,"close":4533.866,"volume":0.3959999978542328},{"timestamp":1742378220000,"open":4534.866,"high":4534.929,"low":4533.803,"close":4533.803,"volume":0.18000000715255737},{"timestamp":1742378280000,"open":4534.845,"high":4534.929,"low":4533.824,"close":4534.803,"volume":0.17100000381469727},{"timestamp":1742378340000,"open":4533.908,"high":4534.866,"low":4532.824,"close":4533.887,"volume":0.25200000405311584},{"timestamp":1742378400000,"open":4532.803,"high":4536.999,"low":4532.803,"close":4534.929,"volume":0.25200000405311584},{"timestamp":1742378460000,"open":4535.908,"high":4535.999,"low":4533.845,"close":4534.803,"volume":0.25200000405311584},{"timestamp":1742378520000,"open":4535.866,"high":4537.999,"low":4534.866,"close":4536.803,"volume":0.414000004529953},{"timestamp":1742378580000,"open":4537.999,"high":4537.999,"low":4536.803,"close":4537.908,"volume":0.15299999713897705},{"timestamp":1742378640000,"open":4536.929,"high":4539.866,"low":4536.803,"close":4538.845,"volume":0.14399999380111694},{"timestamp":1742378700000,"open":4538.803,"high":4539.887,"low":4536.866,"close":4537.999,"volume":0.1979999989271164},{"timestamp":1742378760000,"open":4536.866,"high":4538.999,"low":4536.803,"close":4537.929,"volume":0.27900001406669617},{"timestamp":1742378820000,"open":4538.866,"high":4539.866,"low":4536.887,"close":4538.908,"volume":0.3059999942779541},{"timestamp":1742378880000,"open":4539.929,"high":4539.929,"low":4537.803,"close":4537.803,"volume":0.23399999737739563},{"timestamp":1742378940000,"open":4538.803,"high":4539.999,"low":4537.803,"close":4539.929,"volume":0.27900001406669617},{"timestamp":1742379000000,"open":4538.929,"high":4539.999,"low":4537.803,"close":4537.824,"volume":0.35100001096725464},{"timestamp":1742379060000,"open":4538.803,"high":4538.999,"low":4537.803,"close":4538.887,"volume":0.26100000739097595},{"timestamp":1742379120000,"open":4537.845,"high":4539.866,"low":4536.803,"close":4537.866,"volume":0.4050000011920929},{"timestamp":1742379180000,"open":4536.803,"high":4539.929,"low":4536.803,"close":4538.803,"volume":0.3059999942779541},{"timestamp":1742379240000,"open":4539.824,"high":4539.929,"low":4538.803,"close":4538.803,"volume":0.16200000047683716},{"timestamp":1742379300000,"open":4539.929,"high":4540.929,"low":4538.803,"close":4539.866,"volume":0.2879999876022339},{"timestamp":1742379360000,"open":4540.866,"high":4540.929,"low":4538.803,"close":4540.929,"volume":0.23399999737739563},{"timestamp":1742379420000,"open":4541.929,"high":4541.929,"low":4539.803,"close":4540.824,"volume":0.27900001406669617},{"timestamp":1742379480000,"open":4541.929,"high":4541.929,"low":4540.803,"close":4541.824,"volume":0.27900001406669617},{"timestamp":1742379540000,"open":4540.908,"high":4544.824,"low":4540.908,"close":4543.887,"volume":0.1889999955892563},{"timestamp":1742379600000,"open":4544.845,"high":4546.866,"low":4543.803,"close":4545.929,"volume":0.25200000405311584},{"timestamp":1742379660000,"open":4546.866,"high":4546.999,"low":4544.845,"close":4546.908,"volume":0.3149999976158142},{"timestamp":1742379720000,"open":4545.929,"high":4547.999,"low":4545.803,"close":4546.929,"volume":0.3059999942779541},{"timestamp":1742379780000,"open":4545.866,"high":4546.999,"low":4543.803,"close":4543.803,"volume":0.34200000762939453},{"timestamp":1742379840000,"open":4544.887,"high":4546.929,"low":4544.803,"close":4545.887,"volume":0.3059999942779541},{"timestamp":1742379900000,"open":4546.803,"high":4547.999,"low":4545.803,"close":4547.908,"volume":0.4230000078678131},{"timestamp":1742379960000,"open":4546.866,"high":4548.999,"low":4544.803,"close":4545.908,"volume":0.3179999887943268},{"timestamp":1742380020000,"open":4544.887,"high":4545.908,"low":4542.824,"close":4543.866,"volume":0.2160000056028366},{"timestamp":1742380080000,"open":4544.824,"high":4545.999,"low":4543.803,"close":4544.908,"volume":0.35100001096725464},{"timestamp":1742380140000,"open":4543.887,"high":4545.999,"low":4543.866,"close":4544.866,"volume":0.27000001072883606},{"timestamp":1742380200000,"open":4545.845,"high":4546.929,"low":4544.887,"close":4546.824,"volume":0.296999990940094},{"timestamp":1742380260000,"open":4545.824,"high":4550.999,"low":4545.803,"close":4549.929,"volume":0.414000004529953},{"timestamp":1742380320000,"open":4550.929,"high":4550.929,"low":4545.803,"close":4547.929,"volume":0.4950000047683716},{"timestamp":1742380380000,"open":4546.999,"high":4548.999,"low":4546.887,"close":4547.803,"volume":0.296999990940094},{"timestamp":1742380440000,"open":4548.866,"high":4548.999,"low":4547.803,"close":4548.908,"volume":0.24300000071525574},{"timestamp":1742380500000,"open":4547.887,"high":4548.999,"low":4547.803,"close":4548.803,"volume":0.1979999989271164},{"timestamp":1742380560000,"open":4547.824,"high":4549.999,"low":4544.999,"close":4544.999,"volume":0.36000001430511475},{"timestamp":1742380620000,"open":4545.803,"high":4545.999,"low":4543.845,"close":4544.999,"volume":0.34200000762939453},{"timestamp":1742380680000,"open":4545.866,"high":4546.824,"low":4543.803,"close":4544.866,"volume":0.3330000042915344},{"timestamp":1742380740000,"open":4545.999,"high":4545.999,"low":4544.803,"close":4545.887,"volume":0.24300000071525574},{"timestamp":1742380800000,"open":4544.803,"high":4547.929,"low":4544.803,"close":4547.929,"volume":0.24300000071525574},{"timestamp":1742380860000,"open":4546.908,"high":4547.908,"low":4545.803,"close":4546.845,"volume":0.24300000071525574},{"timestamp":1742380920000,"open":4545.929,"high":4548.887,"low":4545.803,"close":4547.999,"volume":0.36899998784065247},{"timestamp":1742380980000,"open":4546.908,"high":4547.824,"low":4545.824,"close":4545.824,"volume":0.23399999737739563},{"timestamp":1742381040000,"open":4546.824,"high":4547.866,"low":4545.803,"close":4546.866,"volume":0.18000000715255737},{"timestamp":1742381100000,"open":4547.866,"high":4547.929,"low":4545.845,"close":4545.866,"volume":0.24300000071525574},{"timestamp":1742381160000,"open":4546.887,"high":4547.999,"low":4546.803,"close":4546.824,"volume":0.2879999876022339},{"timestamp":1742381220000,"open":4546.908,"high":4547.887,"low":4545.845,"close":4546.887,"volume":0.1080000028014183},{"timestamp":1742381280000,"open":4547.845,"high":4548.999,"low":4545.803,"close":4546.999,"volume":0.36899998784065247},{"timestamp":1742381340000,"open":4545.908,"high":4546.929,"low":4543.845,"close":4544.999,"volume":0.3149999976158142},{"timestamp":1742381400000,"open":4543.999,"high":4544.929,"low":4541.866,"close":4543.999,"volume":0.3059999942779541},{"timestamp":1742381460000,"open":4542.887,"high":4544.908,"low":4541.803,"close":4544.908,"volume":0.5400000214576721},{"timestamp":1742381520000,"open":4543.908,"high":4544.824,"low":4542.824,"close":4542.999,"volume":0.15299999713897705},{"timestamp":1742381580000,"open":4543.824,"high":4543.999,"low":4542.803,"close":4543.824,"volume":0.26100000739097595},{"timestamp":1742381640000,"open":4542.845,"high":4543.999,"low":4541.803,"close":4542.866,"volume":0.36899998784065247},{"timestamp":1742381700000,"open":4541.866,"high":4542.908,"low":4539.824,"close":4539.824,"volume":0.24300000071525574},{"timestamp":1742381760000,"open":4540.845,"high":4541.929,"low":4539.908,"close":4540.803,"volume":0.25200000405311584},{"timestamp":1742381820000,"open":4541.929,"high":4542.866,"low":4539.803,"close":4540.845,"volume":0.27000001072883606},{"timestamp":1742381880000,"open":4539.999,"high":4540.887,"low":4539.866,"close":4540.887,"volume":0.14399999380111694},{"timestamp":1742381940000,"open":4539.929,"high":4541.999,"low":4539.824,"close":4540.824,"volume":0.3059999942779541},{"timestamp":1742382000000,"open":4539.908,"high":4540.908,"low":4537.824,"close":4539.887,"volume":0.5130000114440918},{"timestamp":1742382060000,"open":4540.908,"high":4543.887,"low":4539.803,"close":4541.824,"volume":0.34200000762939453},{"timestamp":1742382120000,"open":4542.845,"high":4542.999,"low":4540.803,"close":4540.803,"volume":0.3330000042915344},{"timestamp":1742382180000,"open":4541.845,"high":4541.908,"low":4538.824,"close":4539.999,"volume":0.45899999141693115},{"timestamp":1742382240000,"open":4538.866,"high":4539.866,"low":4536.803,"close":4536.824,"volume":0.35100001096725464},{"timestamp":1742382300000,"open":4537.908,"high":4538.866,"low":4536.803,"close":4537.866,"volume":0.26100000739097595},{"timestamp":1742382360000,"open":4536.803,"high":4537.999,"low":4535.803,"close":4536.887,"volume":0.27900001406669617},{"timestamp":1742382420000,"open":4535.866,"high":4537.999,"low":4534.803,"close":4534.866,"volume":0.4050000011920929},{"timestamp":1742382480000,"open":4535.929,"high":4535.999,"low":4533.824,"close":4534.999,"volume":0.35100001096725464},{"timestamp":1742382540000,"open":4533.887,"high":4535.929,"low":4533.803,"close":4534.908,"volume":0.24300000071525574},{"timestamp":1742382600000,"open":4535.908,"high":4536.999,"low":4534.803,"close":4536.929,"volume":0.4410000145435333},{"timestamp":1742382660000,"open":4535.803,"high":4537.999,"low":4535.803,"close":4536.908,"volume":0.2879999876022339},{"timestamp":1742382720000,"open":4535.929,"high":4536.887,"low":4533.803,"close":4534.824,"volume":0.27900001406669617},{"timestamp":1742382780000,"open":4533.803,"high":4535.999,"low":4533.803,"close":4534.866,"volume":0.2879999876022339},{"timestamp":1742382840000,"open":4535.908,"high":4535.929,"low":4532.803,"close":4533.999,"volume":0.25200000405311584},{"timestamp":1742382900000,"open":4532.887,"high":4533.929,"low":4530.929,"close":4531.845,"volume":0.26100000739097595},{"timestamp":1742382960000,"open":4532.929,"high":4533.929,"low":4530.887,"close":4533.929,"volume":0.25200000405311584},{"timestamp":1742383020000,"open":4532.999,"high":4533.999,"low":4531.845,"close":4533.908,"volume":0.27900001406669617},{"timestamp":1742383080000,"open":4532.887,"high":4533.929,"low":4532.803,"close":4533.908,"volume":0.12600000202655792},{"timestamp":1742383140000,"open":4532.845,"high":4533.887,"low":4532.803,"close":4532.929,"volume":0.04500000178813934},{"timestamp":1742383200000,"open":4533.845,"high":4534.999,"low":4531.908,"close":4533.887,"volume":0.36000001430511475},{"timestamp":1742383260000,"open":4534.999,"high":4534.999,"low":4530.845,"close":4530.887,"volume":0.4410000145435333},{"timestamp":1742383320000,"open":4530.908,"high":4531.866,"low":4529.803,"close":4530.845,"volume":0.34200000762939453},{"timestamp":1742383380000,"open":4529.908,"high":4530.999,"low":4528.887,"close":4529.929,"volume":0.35100001096725464},{"timestamp":1742383440000,"open":4528.908,"high":4529.999,"low":4527.824,"close":4528.908,"volume":0.27000001072883606},{"timestamp":1742383500000,"open":4529.887,"high":4530.999,"low":4528.803,"close":4529.824,"volume":0.4050000011920929},{"timestamp":1742383560000,"open":4529.929,"high":4529.929,"low":4527.803,"close":4527.929,"volume":0.3240000009536743},{"timestamp":1742383620000,"open":4528.824,"high":4528.999,"low":4525.824,"close":4525.866,"volume":0.3779999911785126},{"timestamp":1742383680000,"open":4526.845,"high":4529.999,"low":4525.803,"close":4529.929,"volume":0.3059999942779541},{"timestamp":1742383740000,"open":4528.887,"high":4529.887,"low":4527.803,"close":4528.999,"volume":0.2070000022649765},{"timestamp":1742383800000,"open":4527.866,"high":4529.999,"low":4527.803,"close":4528.803,"volume":0.4050000011920929},{"timestamp":1742383860000,"open":4529.999,"high":4529.999,"low":4526.803,"close":4526.929,"volume":0.3059999942779541},{"timestamp":1742383920000,"open":4527.929,"high":4528.999,"low":4526.803,"close":4528.908,"volume":0.36899998784065247},{"timestamp":1742383980000,"open":4527.866,"high":4528.999,"low":4526.803,"close":4527.803,"volume":0.17100000381469727},{"timestamp":1742384040000,"open":4526.824,"high":4528.999,"low":4526.824,"close":4527.999,"volume":0.3779999911785126},{"timestamp":1742384100000,"open":4526.845,"high":4528.908,"low":4526.803,"close":4526.866,"volume":0.4410000145435333},{"timestamp":1742384160000,"open":4527.929,"high":4527.999,"low":4525.803,"close":4526.845,"volume":0.3779999911785126},{"timestamp":1742384220000,"open":4525.866,"high":4527.999,"low":4525.866,"close":4526.908,"volume":0.27900001406669617},{"timestamp":1742384280000,"open":4527.928,"high":4527.928,"low":4526.803,"close":4526.803,"volume":0.08100000023841858},{"timestamp":1742384340000,"open":4527.929,"high":4529.999,"low":4526.866,"close":4528.866,"volume":0.25200000405311584},{"timestamp":1742384400000,"open":4529.999,"high":4529.999,"low":4528.803,"close":4528.908,"volume":0.25200000405311584},{"timestamp":1742384460000,"open":4529.845,"high":4530.929,"low":4528.803,"close":4529.887,"volume":0.3059999942779541},{"timestamp":1742384520000,"open":4528.999,"high":4529.999,"low":4528.803,"close":4529.845,"volume":0.3059999942779541},{"timestamp":1742384580000,"open":4528.866,"high":4529.929,"low":4527.803,"close":4527.803,"volume":0.3240000009536743},{"timestamp":1742384640000,"open":4528.887,"high":4528.999,"low":4527.824,"close":4528.803,"volume":0.22499999403953552},{"timestamp":1742384700000,"open":4527.845,"high":4528.866,"low":4525.824,"close":4525.999,"volume":0.414000004529953},{"timestamp":1742384760000,"open":4526.866,"high":4526.929,"low":4524.803,"close":4525.908,"volume":0.46799999475479126},{"timestamp":1742384820000,"open":4524.845,"high":4525.999,"low":4524.803,"close":4524.824,"volume":0.27900001406669617},{"timestamp":1742384880000,"open":4525.824,"high":4526.999,"low":4524.803,"close":4526.866,"volume":0.22499999403953552},{"timestamp":1742384940000,"open":4525.887,"high":4526.999,"low":4525.803,"close":4525.824,"volume":0.25200000405311584},{"timestamp":1742385000000,"open":4526.999,"high":4527.999,"low":4525.803,"close":4526.908,"volume":0.25200000405311584},{"timestamp":1742385060000,"open":4527.999,"high":4528.908,"low":4526.803,"close":4526.929,"volume":0.27900001406669617},{"timestamp":1742385120000,"open":4527.845,"high":4528.999,"low":4526.845,"close":4527.803,"volume":0.2879999876022339},{"timestamp":1742385180000,"open":4526.929,"high":4528.908,"low":4526.803,"close":4527.803,"volume":0.3779999911785126},{"timestamp":1742385240000,"open":4526.929,"high":4527.999,"low":4526.803,"close":4526.824,"volume":0.3330000042915344},{"timestamp":1742385300000,"open":4527.999,"high":4527.999,"low":4526.803,"close":4527.803,"volume":0.2070000022649765},{"timestamp":1742385360000,"open":4526.908,"high":4528.999,"low":4524.824,"close":4527.866,"volume":0.675000011920929},{"timestamp":1742385420000,"open":4528.999,"high":4528.999,"low":4523.824,"close":4523.929,"volume":0.4950000047683716},{"timestamp":1742385480000,"open":4524.908,"high":4525.999,"low":4523.803,"close":4525.999,"volume":0.4230000078678131},{"timestamp":1742385540000,"open":4524.887,"high":4525.999,"low":4524.803,"close":4525.866,"volume":0.27000001072883606},{"timestamp":1742385600000,"open":4524.929,"high":4525.999,"low":4524.803,"close":4524.866,"volume":0.3330000042915344},{"timestamp":1742385660000,"open":4525.908,"high":4526.999,"low":4524.845,"close":4526.887,"volume":0.26100000739097595},{"timestamp":1742385720000,"open":4525.803,"high":4526.929,"low":4524.824,"close":4525.887,"volume":0.23399999737739563},{"timestamp":1742385780000,"open":4526.824,"high":4528.999,"low":4525.908,"close":4526.824,"volume":0.35100001096725464},{"timestamp":1742385840000,"open":4527.908,"high":4528.908,"low":4526.803,"close":4527.824,"volume":0.2879999876022339},{"timestamp":1742385900000,"open":4526.824,"high":4528.999,"low":4526.824,"close":4526.999,"volume":0.2070000022649765},{"timestamp":1742385960000,"open":4527.999,"high":4527.999,"low":4524.824,"close":4525.803,"volume":0.35100001096725464},{"timestamp":1742386020000,"open":4524.803,"high":4525.887,"low":4522.803,"close":4523.824,"volume":0.5490000247955322},{"timestamp":1742386080000,"open":4524.999,"high":4524.999,"low":4522.803,"close":4524.908,"volume":0.24300000071525574},{"timestamp":1742386140000,"open":4523.803,"high":4525.929,"low":4523.803,"close":4525.887,"volume":0.27900001406669617},{"timestamp":1742386200000,"open":4524.824,"high":4526.908,"low":4523.803,"close":4524.887,"volume":0.3149999976158142},{"timestamp":1742386260000,"open":4523.999,"high":4526.999,"low":4523.845,"close":4526.999,"volume":0.17100000381469727},{"timestamp":1742386320000,"open":4525.803,"high":4527.845,"low":4525.803,"close":4526.999,"volume":0.2879999876022339},{"timestamp":1742386380000,"open":4525.887,"high":4526.999,"low":4525.803,"close":4526.929,"volume":0.1979999989271164},{"timestamp":1742386440000,"open":4525.866,"high":4527.908,"low":4525.803,"close":4527.908,"volume":0.13500000536441803},{"timestamp":1742386500000,"open":4526.929,"high":4528.999,"low":4526.803,"close":4527.866,"volume":0.22499999403953552},{"timestamp":1742386560000,"open":4526.929,"high":4527.999,"low":4525.803,"close":4526.824,"volume":0.3240000009536743},{"timestamp":1742386620000,"open":4525.887,"high":4526.999,"low":4525.803,"close":4525.824,"volume":0.2070000022649765},{"timestamp":1742386680000,"open":4526.999,"high":4526.999,"low":4525.803,"close":4526.824,"volume":0.1889999955892563},{"timestamp":1742386740000,"open":4525.845,"high":4528.908,"low":4525.803,"close":4527.887,"volume":0.26100000739097595},{"timestamp":1742386800000,"open":4528.845,"high":4528.929,"low":4527.803,"close":4528.803,"volume":0.17100000381469727},{"timestamp":1742386860000,"open":4527.908,"high":4528.999,"low":4527.803,"close":4528.929,"volume":0.2070000022649765},{"timestamp":1742386920000,"open":4527.999,"high":4528.999,"low":4527.803,"close":4528.929,"volume":0.2160000056028366},{"timestamp":1742386980000,"open":4527.845,"high":4528.999,"low":4526.824,"close":4526.999,"volume":0.27900001406669617},{"timestamp":1742387040000,"open":4527.803,"high":4527.929,"low":4526.803,"close":4526.845,"volume":0.25200000405311584},{"timestamp":1742387100000,"open":4527.999,"high":4528.999,"low":4526.803,"close":4528.887,"volume":0.3240000009536743},{"timestamp":1742387160000,"open":4527.866,"high":4528.999,"low":4526.824,"close":4527.803,"volume":0.34200000762939453},{"timestamp":1742387220000,"open":4526.929,"high":4529.999,"low":4526.824,"close":4528.908,"volume":0.296999990940094},{"timestamp":1742387280000,"open":4529.929,"high":4530.887,"low":4528.803,"close":4528.999,"volume":0.25200000405311584},{"timestamp":1742387340000,"open":4529.908,"high":4529.999,"low":4528.803,"close":4528.908,"volume":0.08100000023841858},{"timestamp":1742387400000,"open":4529.929,"high":4531.887,"low":4526.803,"close":4527.803,"volume":0.4050000011920929},{"timestamp":1742387460000,"open":4528.908,"high":4528.929,"low":4526.803,"close":4527.887,"volume":0.2879999876022339},{"timestamp":1742387520000,"open":4526.999,"high":4527.999,"low":4526.803,"close":4527.803,"volume":0.25200000405311584},{"timestamp":1742387580000,"open":4526.999,"high":4528.999,"low":4526.999,"close":4528.824,"volume":0.18000000715255737},{"timestamp":1742387640000,"open":4527.824,"high":4529.999,"low":4527.824,"close":4527.999,"volume":0.2879999876022339},{"timestamp":1742387700000,"open":4528.999,"high":4528.999,"low":4526.803,"close":4527.929,"volume":0.26100000739097595},{"timestamp":1742387760000,"open":4526.866,"high":4528.999,"low":4526.803,"close":4526.845,"volume":0.15299999713897705},{"timestamp":1742387820000,"open":4526.929,"high":4527.999,"low":4526.803,"close":4527.887,"volume":0.27000001072883606},{"timestamp":1742387880000,"open":4526.908,"high":4529.999,"low":4526.908,"close":4528.845,"volume":0.4050000011920929},{"timestamp":1742387940000,"open":4529.999,"high":4529.999,"low":4528.803,"close":4529.845,"volume":0.18000000715255737},{"timestamp":1742388000000,"open":4528.929,"high":4530.999,"low":4528.803,"close":4528.824,"volume":0.3240000009536743},{"timestamp":1742388060000,"open":4529.845,"high":4530.999,"low":4529.803,"close":4530.845,"volume":0.27000001072883606},{"timestamp":1742388120000,"open":4529.845,"high":4531.845,"low":4528.803,"close":4528.887,"volume":0.24300000071525574},{"timestamp":1742388180000,"open":4529.929,"high":4529.999,"low":4528.803,"close":4528.866,"volume":0.1889999955892563},{"timestamp":1742388240000,"open":4529.803,"high":4532.999,"low":4528.824,"close":4531.845,"volume":0.414000004529953},{"timestamp":1742388300000,"open":4530.929,"high":4532.999,"low":4530.929,"close":4531.803,"volume":0.24300000071525574},{"timestamp":1742388360000,"open":4532.866,"high":4532.999,"low":4531.803,"close":4532.845,"volume":0.22499999403953552},{"timestamp":1742388420000,"open":4531.803,"high":4532.999,"low":4531.803,"close":4532.803,"volume":0.23399999737739563},{"timestamp":1742388480000,"open":4531.999,"high":4531.999,"low":4530.803,"close":4531.845,"volume":0.296999990940094},{"timestamp":1742388540000,"open":4530.929,"high":4531.999,"low":4530.803,"close":4531.999,"volume":0.23399999737739563},{"timestamp":1742388600000,"open":4530.824,"high":4532.929,"low":4530.824,"close":4531.908,"volume":0.16200000047683716},{"timestamp":1742388660000,"open":4532.999,"high":4532.999,"low":4530.803,"close":4531.999,"volume":0.25200000405311584},{"timestamp":1742388720000,"open":4532.845,"high":4532.929,"low":4530.803,"close":4530.824,"volume":0.3059999942779541},{"timestamp":1742388780000,"open":4531.824,"high":4534.999,"low":4531.824,"close":4534.866,"volume":0.34200000762939453},{"timestamp":1742388840000,"open":4533.999,"high":4535.929,"low":4533.824,"close":4534.929,"volume":0.36000001430511475},{"timestamp":1742388900000,"open":4535.803,"high":4536.999,"low":4534.803,"close":4536.887,"volume":0.36899998784065247},{"timestamp":1742388960000,"open":4535.824,"high":4537.999,"low":4535.803,"close":4536.929,"volume":0.2070000022649765},{"timestamp":1742389020000,"open":4535.866,"high":4536.999,"low":4534.845,"close":4534.887,"volume":0.3240000009536743},{"timestamp":1742389080000,"open":4535.866,"high":4536.999,"low":4534.803,"close":4535.999,"volume":0.34200000762939453},{"timestamp":1742389140000,"open":4536.803,"high":4538.929,"low":4535.866,"close":4536.803,"volume":0.27000001072883606},{"timestamp":1742389200000,"open":4537.929,"high":4540.999,"low":4536.999,"close":4539.803,"volume":0.2879999876022339},{"timestamp":1742389260000,"open":4540.845,"high":4540.929,"low":4538.803,"close":4539.824,"volume":0.36000001430511475},{"timestamp":1742389320000,"open":4538.803,"high":4540.999,"low":4538.803,"close":4539.803,"volume":0.296999990940094},{"timestamp":1742389380000,"open":4540.887,"high":4540.999,"low":4538.803,"close":4538.929,"volume":0.3059999942779541},{"timestamp":1742389440000,"open":4539.803,"high":4540.999,"low":4538.803,"close":4540.866,"volume":0.25200000405311584},{"timestamp":1742389500000,"open":4539.908,"high":4539.999,"low":4538.803,"close":4538.824,"volume":0.296999990940094},{"timestamp":1742389560000,"open":4539.908,"high":4539.999,"low":4538.803,"close":4538.845,"volume":0.27000001072883606},{"timestamp":1742389620000,"open":4539.803,"high":4540.999,"low":4538.824,"close":4538.866,"volume":0.3059999942779541},{"timestamp":1742389680000,"open":4539.929,"high":4539.999,"low":4537.866,"close":4537.908,"volume":0.3149999976158142},{"timestamp":1742389740000,"open":4538.999,"high":4539.999,"low":4537.845,"close":4539.866,"volume":0.2160000056028366},{"timestamp":1742389800000,"open":4538.999,"high":4539.999,"low":4537.803,"close":4538.887,"volume":0.34200000762939453},{"timestamp":1742389860000,"open":4537.929,"high":4540.887,"low":4537.824,"close":4539.999,"volume":0.3240000009536743},{"timestamp":1742389920000,"open":4538.887,"high":4540.908,"low":4538.803,"close":4540.908,"volume":0.22499999403953552},{"timestamp":1742389980000,"open":4539.887,"high":4539.929,"low":4538.803,"close":4538.887,"volume":0.25200000405311584},{"timestamp":1742390040000,"open":4539.866,"high":4539.866,"low":4537.824,"close":4537.887,"volume":0.14399999380111694},{"timestamp":1742390100000,"open":4538.887,"high":4538.999,"low":4537.803,"close":4538.929,"volume":0.1889999955892563},{"timestamp":1742390160000,"open":4537.824,"high":4538.929,"low":4535.824,"close":4536.866,"volume":0.2879999876022339},{"timestamp":1742390220000,"open":4535.845,"high":4536.999,"low":4535.803,"close":4535.908,"volume":0.26100000739097595},{"timestamp":1742390280000,"open":4536.803,"high":4536.999,"low":4534.803,"close":4534.887,"volume":0.27000001072883606},{"timestamp":1742390340000,"open":4535.887,"high":4535.999,"low":4534.803,"close":4534.866,"volume":0.23399999737739563},{"timestamp":1742390400000,"open":4535.999,"high":4536.999,"low":4534.824,"close":4534.999,"volume":0.4230000078678131},{"timestamp":1742390460000,"open":4535.929,"high":4535.999,"low":4534.803,"close":4535.824,"volume":0.22499999403953552},{"timestamp":1742390520000,"open":4534.999,"high":4535.929,"low":4533.803,"close":4534.929,"volume":0.36899998784065247},{"timestamp":1742390580000,"open":4533.866,"high":4534.999,"low":4533.824,"close":4534.866,"volume":0.27000001072883606},{"timestamp":1742390640000,"open":4533.887,"high":4534.999,"low":4533.803,"close":4534.908,"volume":0.23399999737739563},{"timestamp":1742390700000,"open":4533.929,"high":4535.999,"low":4533.908,"close":4535.999,"volume":0.17100000381469727},{"timestamp":1742390760000,"open":4534.866,"high":4536.999,"low":4534.803,"close":4535.803,"volume":0.3059999942779541},{"timestamp":1742390820000,"open":4536.929,"high":4536.929,"low":4533.929,"close":4534.866,"volume":0.27000001072883606},{"timestamp":1742390880000,"open":4533.999,"high":4534.999,"low":4533.803,"close":4533.803,"volume":0.35100001096725464},{"timestamp":1742390940000,"open":4534.887,"high":4534.999,"low":4532.845,"close":4534.845,"volume":0.3240000009536743},{"timestamp":1742391000000,"open":4533.929,"high":4533.929,"low":4522.845,"close":4525.908,"volume":0.7919999957084656},{"timestamp":1742391060000,"open":4524.929,"high":4525.908,"low":4520.824,"close":4522.866,"volume":0.6930000185966492},{"timestamp":1742391120000,"open":4521.803,"high":4526.999,"low":4521.803,"close":4525.908,"volume":0.7020000219345093},{"timestamp":1742391180000,"open":4526.999,"high":4530.929,"low":4524.803,"close":4530.845,"volume":0.675000011920929},{"timestamp":1742391240000,"open":4529.803,"high":4530.999,"low":4528.824,"close":4530.999,"volume":0.47699999809265137},{"timestamp":1742391300000,"open":4529.887,"high":4530.999,"low":4528.803,"close":4529.887,"volume":0.47699999809265137},{"timestamp":1742391360000,"open":4528.866,"high":4529.999,"low":4525.803,"close":4526.803,"volume":0.593999981880188},{"timestamp":1742391420000,"open":4525.845,"high":4526.845,"low":4522.824,"close":4525.929,"volume":0.5490000247955322},{"timestamp":1742391480000,"open":4526.824,"high":4526.999,"low":4524.803,"close":4525.999,"volume":0.44999998807907104},{"timestamp":1742391540000,"open":4526.908,"high":4527.999,"low":4525.803,"close":4526.887,"volume":0.5040000081062317},{"timestamp":1742391600000,"open":4527.824,"high":4527.999,"low":4524.803,"close":4525.908,"volume":0.4860000014305115},{"timestamp":1742391660000,"open":4525.999,"high":4529.929,"low":4524.803,"close":4527.845,"volume":0.5849999785423279},{"timestamp":1742391720000,"open":4528.929,"high":4529.999,"low":4527.803,"close":4527.845,"volume":0.531000018119812},{"timestamp":1742391780000,"open":4528.887,"high":4529.999,"low":4527.803,"close":4528.845,"volume":0.3779999911785126},{"timestamp":1742391840000,"open":4529.887,"high":4529.908,"low":4525.803,"close":4526.845,"volume":0.5490000247955322},{"timestamp":1742391900000,"open":4525.929,"high":4526.929,"low":4522.824,"close":4523.803,"volume":0.47699999809265137},{"timestamp":1742391960000,"open":4522.824,"high":4524.929,"low":4522.803,"close":4523.866,"volume":0.44999998807907104},{"timestamp":1742392020000,"open":4524.999,"high":4524.999,"low":4522.803,"close":4523.887,"volume":0.3779999911785126},{"timestamp":1742392080000,"open":4522.908,"high":4524.999,"low":4522.803,"close":4523.929,"volume":0.46799999475479126},{"timestamp":1742392140000,"open":4522.999,"high":4523.908,"low":4519.887,"close":4519.887,"volume":0.5220000147819519},{"timestamp":1742392200000,"open":4520.824,"high":4522.908,"low":4518.887,"close":4522.908,"volume":0.4860000014305115},{"timestamp":1742392260000,"open":4521.999,"high":4522.999,"low":4521.803,"close":4522.803,"volume":0.34200000762939453},{"timestamp":1742392320000,"open":4521.866,"high":4522.999,"low":4521.803,"close":4521.929,"volume":0.4860000014305115},{"timestamp":1742392380000,"open":4522.908,"high":4523.929,"low":4520.803,"close":4522.999,"volume":0.46799999475479126},{"timestamp":1742392440000,"open":4523.824,"high":4524.929,"low":4521.824,"close":4522.845,"volume":0.44999998807907104},{"timestamp":1742392500000,"open":4523.908,"high":4525.908,"low":4521.845,"close":4525.887,"volume":0.47699999809265137},{"timestamp":1742392560000,"open":4524.929,"high":4527.887,"low":4524.803,"close":4526.999,"volume":0.45899999141693115},{"timestamp":1742392620000,"open":4527.803,"high":4527.929,"low":4525.824,"close":4526.845,"volume":0.4230000078678131},{"timestamp":1742392680000,"open":4525.824,"high":4526.929,"low":4525.803,"close":4525.866,"volume":0.36000001430511475},{"timestamp":1742392740000,"open":4526.908,"high":4526.908,"low":4524.803,"close":4525.803,"volume":0.44999998807907104},{"timestamp":1742392800000,"open":4524.908,"high":4526.999,"low":4523.803,"close":4526.824,"volume":0.44999998807907104},{"timestamp":1742392860000,"open":4525.845,"high":4527.887,"low":4525.803,"close":4525.824,"volume":0.4230000078678131},{"timestamp":1742392920000,"open":4526.803,"high":4527.887,"low":4524.824,"close":4526.999,"volume":0.4320000112056732},{"timestamp":1742392980000,"open":4525.803,"high":4527.999,"low":4525.803,"close":4527.908,"volume":0.36899998784065247},{"timestamp":1742393040000,"open":4526.887,"high":4527.999,"low":4525.803,"close":4527.908,"volume":0.5490000247955322},{"timestamp":1742393100000,"open":4526.824,"high":4528.999,"low":4526.803,"close":4526.887,"volume":0.5220000147819519},{"timestamp":1742393160000,"open":4527.999,"high":4527.999,"low":4525.803,"close":4527.999,"volume":0.4320000112056732},{"timestamp":1742393220000,"open":4526.908,"high":4527.999,"low":4523.803,"close":4523.803,"volume":0.47699999809265137},{"timestamp":1742393280000,"open":4524.845,"high":4524.999,"low":4522.824,"close":4523.866,"volume":0.2879999876022339},{"timestamp":1742393340000,"open":4522.803,"high":4525.887,"low":4522.803,"close":4525.803,"volume":0.3779999911785126},{"timestamp":1742393400000,"open":4524.929,"high":4526.929,"low":4524.803,"close":4526.887,"volume":0.45899999141693115},{"timestamp":1742393460000,"open":4525.999,"high":4527.999,"low":4525.803,"close":4526.929,"volume":0.4230000078678131},{"timestamp":1742393520000,"open":4525.999,"high":4526.845,"low":4521.824,"close":4521.824,"volume":0.414000004529953},{"timestamp":1742393580000,"open":4522.887,"high":4524.929,"low":4521.824,"close":4522.845,"volume":0.4230000078678131},{"timestamp":1742393640000,"open":4523.999,"high":4524.866,"low":4519.803,"close":4521.887,"volume":0.45899999141693115},{"timestamp":1742393700000,"open":4520.803,"high":4521.999,"low":4520.803,"close":4521.999,"volume":0.1979999989271164},{"timestamp":1742393760000,"open":4520.866,"high":4521.887,"low":4518.803,"close":4519.845,"volume":0.4230000078678131},{"timestamp":1742393820000,"open":4518.887,"high":4520.824,"low":4518.803,"close":4520.824,"volume":0.36899998784065247},{"timestamp":1742393880000,"open":4519.887,"high":4522.929,"low":4519.824,"close":4522.866,"volume":0.4320000112056732},{"timestamp":1742393940000,"open":4521.824,"high":4522.929,"low":4520.824,"close":4520.824,"volume":0.3779999911785126},{"timestamp":1742394000000,"open":4521.929,"high":4525.999,"low":4520.803,"close":4525.845,"volume":0.4860000014305115},{"timestamp":1742394060000,"open":4524.803,"high":4525.999,"low":4523.845,"close":4524.824,"volume":0.4230000078678131},{"timestamp":1742394120000,"open":4525.824,"high":4525.929,"low":4523.803,"close":4525.908,"volume":0.4230000078678131},{"timestamp":1742394180000,"open":4524.845,"high":4526.845,"low":4524.803,"close":4524.887,"volume":0.35100001096725464},{"timestamp":1742394240000,"open":4525.803,"high":4527.999,"low":4524.866,"close":4527.866,"volume":0.3330000042915344},{"timestamp":1742394300000,"open":4526.845,"high":4530.908,"low":4526.824,"close":4527.999,"volume":0.46799999475479126},{"timestamp":1742394360000,"open":4528.887,"high":4529.908,"low":4527.803,"close":4528.887,"volume":0.4050000011920929},{"timestamp":1742394420000,"open":4527.824,"high":4529.999,"low":4527.803,"close":4529.866,"volume":0.3779999911785126},{"timestamp":1742394480000,"open":4528.845,"high":4530.999,"low":4528.803,"close":4529.845,"volume":0.4410000145435333},{"timestamp":1742394540000,"open":4530.999,"high":4532.999,"low":4529.803,"close":4531.845,"volume":0.2070000022649765},{"timestamp":1742394600000,"open":4530.908,"high":4533.929,"low":4530.803,"close":4531.803,"volume":0.44999998807907104},{"timestamp":1742394660000,"open":4530.803,"high":4531.999,"low":4527.803,"close":4527.866,"volume":0.47699999809265137},{"timestamp":1742394720000,"open":4528.999,"high":4528.999,"low":4525.824,"close":4527.929,"volume":0.44999998807907104},{"timestamp":1742394780000,"open":4528.999,"high":4528.999,"low":4525.803,"close":4525.803,"volume":0.4410000145435333},{"timestamp":1742394840000,"open":4526.887,"high":4528.803,"low":4525.824,"close":4527.845,"volume":0.46799999475479126},{"timestamp":1742394900000,"open":4528.845,"high":4528.887,"low":4525.824,"close":4527.824,"volume":0.414000004529953},{"timestamp":1742394960000,"open":4528.999,"high":4529.999,"low":4526.824,"close":4527.803,"volume":0.5220000147819519},{"timestamp":1742395020000,"open":4526.845,"high":4527.908,"low":4525.803,"close":4525.824,"volume":0.34200000762939453},{"timestamp":1742395080000,"open":4526.803,"high":4528.999,"low":4525.803,"close":4527.887,"volume":0.4320000112056732},{"timestamp":1742395140000,"open":4526.908,"high":4527.999,"low":4525.803,"close":4525.866,"volume":0.44999998807907104},{"timestamp":1742395200000,"open":4526.908,"high":4527.999,"low":4522.845,"close":4523.866,"volume":0.531000018119812},{"timestamp":1742395260000,"open":4522.845,"high":4523.999,"low":4521.803,"close":4523.999,"volume":0.26100000739097595},{"timestamp":1742395320000,"open":4522.824,"high":4525.999,"low":4522.824,"close":4524.824,"volume":0.3959999978542328},{"timestamp":1742395380000,"open":4523.887,"high":4526.999,"low":4523.803,"close":4525.908,"volume":0.2879999876022339},{"timestamp":1742395440000,"open":4526.887,"high":4527.887,"low":4525.803,"close":4527.845,"volume":0.3059999942779541},{"timestamp":1742395500000,"open":4528.803,"high":4529.999,"low":4526.824,"close":4527.866,"volume":0.5040000081062317},{"timestamp":1742395560000,"open":4528.803,"high":4528.929,"low":4525.803,"close":4525.845,"volume":0.36899998784065247},{"timestamp":1742395620000,"open":4526.845,"high":4528.824,"low":4525.803,"close":4525.845,"volume":0.45899999141693115},{"timestamp":1742395680000,"open":4526.803,"high":4527.999,"low":4525.824,"close":4526.908,"volume":0.35100001096725464},{"timestamp":1742395740000,"open":4527.803,"high":4528.999,"low":4526.803,"close":4527.824,"volume":0.4320000112056732},{"timestamp":1742395800000,"open":4526.824,"high":4528.929,"low":4525.845,"close":4526.866,"volume":0.4230000078678131},{"timestamp":1742395860000,"open":4525.845,"high":4526.999,"low":4524.803,"close":4526.866,"volume":0.44999998807907104},{"timestamp":1742395920000,"open":4525.999,"high":4528.999,"low":4525.908,"close":4527.866,"volume":0.531000018119812},{"timestamp":1742395980000,"open":4528.866,"high":4530.999,"low":4527.845,"close":4529.929,"volume":0.414000004529953},{"timestamp":1742396040000,"open":4530.845,"high":4530.845,"low":4527.803,"close":4528.824,"volume":0.2879999876022339},{"timestamp":1742396100000,"open":4527.824,"high":4529.929,"low":4526.803,"close":4526.845,"volume":0.5669999718666077},{"timestamp":1742396160000,"open":4527.866,"high":4527.999,"low":4525.803,"close":4526.908,"volume":0.3240000009536743},{"timestamp":1742396220000,"open":4527.824,"high":4529.999,"low":4526.803,"close":4526.866,"volume":0.4230000078678131},{"timestamp":1742396280000,"open":4527.845,"high":4530.999,"low":4526.803,"close":4528.887,"volume":0.44999998807907104},{"timestamp":1742396340000,"open":4527.908,"high":4530.929,"low":4527.803,"close":4530.908,"volume":0.4860000014305115},{"timestamp":1742396400000,"open":4529.929,"high":4531.866,"low":4527.803,"close":4527.866,"volume":0.3869999945163727},{"timestamp":1742396460000,"open":4528.887,"high":4530.887,"low":4526.824,"close":4529.999,"volume":0.531000018119812},{"timestamp":1742396520000,"open":4530.824,"high":4531.999,"low":4529.824,"close":4531.887,"volume":0.3959999978542328},{"timestamp":1742396580000,"open":4530.824,"high":4532.999,"low":4530.824,"close":4531.866,"volume":0.414000004529953},{"timestamp":1742396640000,"open":4532.803,"high":4532.999,"low":4531.803,"close":4532.999,"volume":0.34200000762939453},{"timestamp":1742396700000,"open":4531.999,"high":4532.999,"low":4530.803,"close":4531.887,"volume":0.531000018119812},{"timestamp":1742396760000,"open":4532.866,"high":4532.999,"low":4531.803,"close":4531.887,"volume":0.23399999737739563},{"timestamp":1742396820000,"open":4531.929,"high":4532.887,"low":4528.824,"close":4528.845,"volume":0.4860000014305115},{"timestamp":1742396880000,"open":4529.866,"high":4530.999,"low":4528.824,"close":4529.866,"volume":0.4230000078678131},{"timestamp":1742396940000,"open":4530.999,"high":4531.929,"low":4529.803,"close":4529.929,"volume":0.35100001096725464},{"timestamp":1742397000000,"open":4530.803,"high":4531.999,"low":4529.803,"close":4530.999,"volume":0.34200000762939453},{"timestamp":1742397060000,"open":4531.929,"high":4532.999,"low":4529.845,"close":4531.999,"volume":0.4410000145435333},{"timestamp":1742397120000,"open":4530.866,"high":4532.887,"low":4529.866,"close":4530.887,"volume":0.36899998784065247},{"timestamp":1742397180000,"open":4531.999,"high":4531.999,"low":4527.824,"close":4529.845,"volume":0.45899999141693115},{"timestamp":1742397240000,"open":4528.887,"high":4529.929,"low":4526.803,"close":4527.929,"volume":0.3149999976158142},{"timestamp":1742397300000,"open":4526.908,"high":4528.999,"low":4526.845,"close":4527.999,"volume":0.414000004529953},{"timestamp":1742397360000,"open":4528.845,"high":4529.999,"low":4526.803,"close":4526.999,"volume":0.3779999911785126},{"timestamp":1742397420000,"open":4527.999,"high":4529.929,"low":4526.845,"close":4529.866,"volume":0.3149999976158142},{"timestamp":1742397480000,"open":4528.866,"high":4529.999,"low":4528.803,"close":4529.845,"volume":0.36000001430511475},{"timestamp":1742397540000,"open":4528.803,"high":4532.845,"low":4528.803,"close":4532.845,"volume":0.25200000405311584},{"timestamp":1742397600000,"open":4531.887,"high":4532.999,"low":4531.803,"close":4532.887,"volume":0.25200000405311584},{"timestamp":1742397660000,"open":4531.908,"high":4532.999,"low":4531.803,"close":4532.908,"volume":0.2070000022649765},{"timestamp":1742397720000,"open":4531.803,"high":4533.929,"low":4531.803,"close":4532.999,"volume":0.34200000762939453},{"timestamp":1742397780000,"open":4531.824,"high":4532.999,"low":4531.803,"close":4532.866,"volume":0.3240000009536743},{"timestamp":1742397840000,"open":4531.999,"high":4533.929,"low":4531.803,"close":4533.845,"volume":0.1889999955892563},{"timestamp":1742397900000,"open":4532.999,"high":4533.999,"low":4532.845,"close":4532.999,"volume":0.1889999955892563},{"timestamp":1742397960000,"open":4533.999,"high":4535.999,"low":4532.824,"close":4533.929,"volume":0.3869999945163727},{"timestamp":1742398020000,"open":4534.929,"high":4534.929,"low":4530.824,"close":4531.929,"volume":0.4860000014305115},{"timestamp":1742398080000,"open":4532.908,"high":4532.999,"low":4530.824,"close":4530.999,"volume":0.2160000056028366},{"timestamp":1742398140000,"open":4531.803,"high":4532.999,"low":4530.803,"close":4530.824,"volume":0.27000001072883606},{"timestamp":1742398200000,"open":4531.866,"high":4532.999,"low":4530.866,"close":4532.887,"volume":0.35100001096725464},{"timestamp":1742398260000,"open":4531.999,"high":4535.929,"low":4531.999,"close":4533.999,"volume":0.5490000247955322},{"timestamp":1742398320000,"open":4532.929,"high":4533.929,"low":4531.803,"close":4531.866,"volume":0.27000001072883606},{"timestamp":1742398380000,"open":4532.999,"high":4532.999,"low":4530.803,"close":4530.803,"volume":0.27000001072883606},{"timestamp":1742398440000,"open":4531.845,"high":4531.999,"low":4528.803,"close":4529.824,"volume":0.35100001096725464},{"timestamp":1742398500000,"open":4528.845,"high":4529.999,"low":4527.824,"close":4527.824,"volume":0.45899999141693115},{"timestamp":1742398560000,"open":4528.824,"high":4528.929,"low":4526.803,"close":4526.908,"volume":0.3330000042915344},{"timestamp":1742398620000,"open":4527.929,"high":4529.999,"low":4526.803,"close":4528.887,"volume":0.36000001430511475},{"timestamp":1742398680000,"open":4529.824,"high":4531.929,"low":4528.803,"close":4530.845,"volume":0.4230000078678131},{"timestamp":1742398740000,"open":4531.908,"high":4532.999,"low":4530.803,"close":4531.999,"volume":0.4320000112056732},{"timestamp":1742398800000,"open":4532.908,"high":4533.929,"low":4531.866,"close":4532.929,"volume":0.35100001096725464},{"timestamp":1742398860000,"open":4533.824,"high":4533.999,"low":4530.803,"close":4531.845,"volume":0.4050000011920929},{"timestamp":1742398920000,"open":4530.824,"high":4532.999,"low":4530.803,"close":4532.887,"volume":0.296999990940094},{"timestamp":1742398980000,"open":4531.929,"high":4533.999,"low":4531.803,"close":4532.887,"volume":0.4320000112056732},{"timestamp":1742399040000,"open":4533.824,"high":4533.999,"low":4531.824,"close":4532.866,"volume":0.4050000011920929},{"timestamp":1742399100000,"open":4533.929,"high":4534.999,"low":4531.803,"close":4533.999,"volume":0.4320000112056732},{"timestamp":1742399160000,"open":4532.929,"high":4533.999,"low":4531.803,"close":4533.999,"volume":0.35100001096725464},{"timestamp":1742399220000,"open":4532.887,"high":4534.929,"low":4532.803,"close":4533.999,"volume":0.3240000009536743},{"timestamp":1742399280000,"open":4532.908,"high":4534.999,"low":4532.824,"close":4533.845,"volume":0.414000004529953},{"timestamp":1742399340000,"open":4534.803,"high":4534.999,"low":4533.803,"close":4533.845,"volume":0.3059999942779541},{"timestamp":1742399400000,"open":4534.999,"high":4535.999,"low":4533.803,"close":4535.999,"volume":0.35100001096725464},{"timestamp":1742399460000,"open":4534.866,"high":4535.999,"low":4532.803,"close":4532.803,"volume":0.34200000762939453},{"timestamp":1742399520000,"open":4533.929,"high":4534.929,"low":4532.824,"close":4533.929,"volume":0.35100001096725464},{"timestamp":1742399580000,"open":4531.908,"high":4532.929,"low":4529.803,"close":4529.999,"volume":0.3959999978542328},{"timestamp":1742399640000,"open":4530.999,"high":4532.908,"low":4529.803,"close":4531.845,"volume":0.44999998807907104},{"timestamp":1742399700000,"open":4530.845,"high":4531.929,"low":4528.803,"close":4530.929,"volume":0.4050000011920929},{"timestamp":1742399760000,"open":4529.866,"high":4531.999,"low":4529.824,"close":4530.845,"volume":0.5130000114440918},{"timestamp":1742399820000,"open":4529.866,"high":4532.999,"low":4529.845,"close":4531.887,"volume":0.3779999911785126},{"timestamp":1742399880000,"open":4532.845,"high":4532.999,"low":4530.803,"close":4531.803,"volume":0.296999990940094},{"timestamp":1742399940000,"open":4530.803,"high":4531.999,"low":4529.803,"close":4529.929,"volume":0.34200000762939453},{"timestamp":1742400000000,"open":4530.929,"high":4531.999,"low":4529.999,"close":4530.887,"volume":0.414000004529953},{"timestamp":1742400060000,"open":4531.929,"high":4531.999,"low":4530.824,"close":4531.887,"volume":0.26100000739097595},{"timestamp":1742400120000,"open":4530.845,"high":4532.999,"low":4530.845,"close":4531.929,"volume":0.35100001096725464},{"timestamp":1742400180000,"open":4532.999,"high":4532.999,"low":4531.803,"close":4531.908,"volume":0.18000000715255737},{"timestamp":1742400240000,"open":4532.866,"high":4532.999,"low":4531.803,"close":4532.866,"volume":0.22499999403953552},{"timestamp":1742400300000,"open":4531.908,"high":4534.887,"low":4531.824,"close":4532.908,"volume":0.3240000009536743},{"timestamp":1742400360000,"open":4533.999,"high":4533.999,"low":4532.803,"close":4533.999,"volume":0.1889999955892563},{"timestamp":1742400420000,"open":4532.929,"high":4534.999,"low":4531.866,"close":4533.887,"volume":0.36000001430511475},{"timestamp":1742400480000,"open":4532.887,"high":4533.824,"low":4530.803,"close":4530.803,"volume":0.35100001096725464},{"timestamp":1742400540000,"open":4529.908,"high":4530.999,"low":4528.824,"close":4529.908,"volume":0.44999998807907104},{"timestamp":1742400600000,"open":4530.866,"high":4531.999,"low":4529.803,"close":4530.845,"volume":0.3059999942779541},{"timestamp":1742400660000,"open":4531.824,"high":4531.999,"low":4530.803,"close":4530.908,"volume":0.3240000009536743},{"timestamp":1742400720000,"open":4531.866,"high":4531.866,"low":4529.803,"close":4529.908,"volume":0.36899998784065247},{"timestamp":1742400780000,"open":4530.999,"high":4530.999,"low":4529.803,"close":4529.803,"volume":0.3330000042915344},{"timestamp":1742400840000,"open":4530.887,"high":4530.908,"low":4527.887,"close":4528.866,"volume":0.36899998784065247},{"timestamp":1742400900000,"open":4527.887,"high":4529.887,"low":4526.845,"close":4529.845,"volume":0.3779999911785126},{"timestamp":1742400960000,"open":4528.929,"high":4530.999,"low":4528.929,"close":4529.803,"volume":0.296999990940094},{"timestamp":1742401020000,"open":4530.824,"high":4530.999,"low":4529.803,"close":4529.887,"volume":0.3149999976158142},{"timestamp":1742401080000,"open":4530.998,"high":4531.999,"low":4529.803,"close":4531.929,"volume":0.3149999976158142},{"timestamp":1742401140000,"open":4530.803,"high":4532.887,"low":4530.803,"close":4530.887,"volume":0.3330000042915344},{"timestamp":1742401200000,"open":4531.908,"high":4531.999,"low":4530.803,"close":4530.929,"volume":0.4410000145435333},{"timestamp":1742401260000,"open":4531.887,"high":4532.999,"low":4530.866,"close":4532.845,"volume":0.3779999911785126},{"timestamp":1742401320000,"open":4531.908,"high":4532.999,"low":4531.803,"close":4532.824,"volume":0.27000001072883606},{"timestamp":1742401380000,"open":4531.999,"high":4532.999,"low":4530.824,"close":4530.887,"volume":0.414000004529953},{"timestamp":1742401440000,"open":4531.824,"high":4531.929,"low":4530.824,"close":4531.845,"volume":0.26100000739097595},{"timestamp":1742401500000,"open":4530.845,"high":4532.999,"low":4530.803,"close":4531.803,"volume":0.414000004529953},{"timestamp":1742401560000,"open":4532.866,"high":4533.999,"low":4531.803,"close":4532.908,"volume":0.2879999876022339},{"timestamp":1742401620000,"open":4533.803,"high":4534.999,"low":4531.999,"close":4534.866,"volume":0.4320000112056732},{"timestamp":1742401680000,"open":4533.845,"high":4534.929,"low":4532.803,"close":4534.803,"volume":0.46799999475479126},{"timestamp":1742401740000,"open":4533.929,"high":4535.999,"low":4532.803,"close":4532.866,"volume":0.5040000081062317}]