[{"timestamp":1742342400000,"open":4765.123,"high":4765.321,"low":4763.681,"close":4764.229,"volume":0.027729999274015427},{"timestamp":1742342460000,"open":4764.37,"high":4764.527,"low":4763.248,"close":4763.49,"volume":0.02273000031709671},{"timestamp":1742342520000,"open":4763.474,"high":4764.979,"low":4763.458,"close":4764.964,"volume":0.021479999646544456},{"timestamp":1742342580000,"open":4764.948,"high":4765.644,"low":4764.948,"close":4765.236,"volume":0.01343000028282404},{"timestamp":1742342640000,"open":4765.188,"high":4765.534,"low":4764.701,"close":4765.047,"volume":0.01735999993979931},{"timestamp":1742342700000,"open":4765.11,"high":4766.014,"low":4764.953,"close":4765.681,"volume":0.017309999093413353},{"timestamp":1742342760000,"open":4765.634,"high":4765.863,"low":4765.121,"close":4765.319,"volume":0.02175999991595745},{"timestamp":1742342820000,"open":4765.469,"high":4765.658,"low":4765.047,"close":4765.047,"volume":0.015519999898970127},{"timestamp":1742342880000,"open":4765.031,"high":4765.079,"low":4764.701,"close":4764.985,"volume":0.015519999898970127},{"timestamp":1742342940000,"open":4765.06,"high":4765.429,"low":4764.973,"close":4765.189,"volume":0.0182499997317791},{"timestamp":1742343000000,"open":4765.174,"high":4765.265,"low":4764.659,"close":4764.919,"volume":0.015790000557899475},{"timestamp":1742343060000,"open":4764.872,"high":4765.533,"low":4764.872,"close":4765.466,"volume":0.012430000118911266},{"timestamp":1742343120000,"open":4765.435,"high":4765.435,"low":4764.783,"close":4764.925,"volume":0.010040000081062317},{"timestamp":1742343180000,"open":4764.908,"high":4765.374,"low":4764.705,"close":4765.221,"volume":0.011629999615252018},{"timestamp":1742343240000,"open":4765.145,"high":4765.579,"low":4765.145,"close":4765.415,"volume":0.011219999752938747},{"timestamp":1742343300000,"open":4765.399,"high":4765.459,"low":4764.501,"close":4764.511,"volume":0.020910000428557396},{"timestamp":1742343360000,"open":4764.501,"high":4764.82,"low":4764.328,"close":4764.627,"volume":0.012919999659061432},{"timestamp":1742343420000,"open":4764.423,"high":4764.835,"low":4764.039,"close":4764.173,"volume":0.01425000000745058},{"timestamp":1742343480000,"open":4764.283,"high":4764.528,"low":4763.793,"close":4764.347,"volume":0.015399999916553497},{"timestamp":1742343540000,"open":4764.358,"high":4764.622,"low":4764.229,"close":4764.229,"volume":0.014329999685287476},{"timestamp":1742343600000,"open":4764.229,"high":4764.519,"low":4763.552,"close":4763.949,"volume":0.018279999494552612},{"timestamp":1742343660000,"open":4763.902,"high":4765.616,"low":4763.902,"close":4765.137,"volume":0.01228999998420477},{"timestamp":1742343720000,"open":4765.168,"high":4765.299,"low":4764.446,"close":4765.295,"volume":0.007790000177919865},{"timestamp":1742343780000,"open":4765.248,"high":4765.484,"low":4764.493,"close":4764.874,"volume":0.010110000148415565},{"timestamp":1742343840000,"open":4764.799,"high":4764.799,"low":4764.287,"close":4764.317,"volume":0.002309999894350767},{"timestamp":1742343900000,"open":4764.35,"high":4764.923,"low":4764.03,"close":4764.848,"volume":0.006209999788552523},{"timestamp":1742343960000,"open":4764.864,"high":4765.222,"low":4764.694,"close":4765.19,"volume":0.004730000160634518},{"timestamp":1742344020000,"open":4765.206,"high":4766.337,"low":4765.001,"close":4765.763,"volume":0.014929999597370625},{"timestamp":1742344080000,"open":4765.873,"high":4766.91,"low":4765.7,"close":4766.648,"volume":0.010820000432431698},{"timestamp":1742344140000,"open":4766.805,"high":4767.863,"low":4766.805,"close":4767.105,"volume":0.010060000233352184},{"timestamp":1742344200000,"open":4767.152,"high":4767.871,"low":4767.143,"close":4767.368,"volume":0.01800999976694584},{"timestamp":1742344260000,"open":4767.368,"high":4767.368,"low":4766.555,"close":4767.008,"volume":0.02964000031352043},{"timestamp":1742344320000,"open":4766.96,"high":4767.032,"low":4766.297,"close":4766.297,"volume":0.020360000431537628},{"timestamp":1742344380000,"open":4766.453,"high":4766.691,"low":4766.129,"close":4766.512,"volume":0.01662999950349331},{"timestamp":1742344440000,"open":4766.496,"high":4766.92,"low":4766.112,"close":4766.568,"volume":0.012919999659061432},{"timestamp":1742344500000,"open":4766.645,"high":4767.021,"low":4765.902,"close":4766.402,"volume":0.013050000183284283},{"timestamp":1742344560000,"open":4766.449,"high":4766.858,"low":4766.366,"close":4766.653,"volume":0.0061599998734891415},{"timestamp":1742344620000,"open":4766.668,"high":4766.81,"low":4765.855,"close":4765.917,"volume":0.006709999870508909},{"timestamp":1742344680000,"open":4765.992,"high":4766.13,"low":4765.71,"close":4765.741,"volume":0.005940000060945749},{"timestamp":1742344740000,"open":4765.694,"high":4766.15,"low":4765.367,"close":4765.677,"volume":0.009270000271499157},{"timestamp":1742344800000,"open":4765.751,"high":4766.291,"low":4765.574,"close":4766.051,"volume":0.006819999776780605},{"timestamp":1742344860000,"open":4765.901,"high":4766.369,"low":4765.869,"close":4766.295,"volume":0.006810000166296959},{"timestamp":1742344920000,"open":4766.263,"high":4766.294,"low":4765.866,"close":4765.866,"volume":0.00546000013127923},{"timestamp":1742344980000,"open":4765.941,"high":4765.941,"low":4765.245,"close":4765.568,"volume":0.018149999901652336},{"timestamp":1742345040000,"open":4765.269,"high":4766.22,"low":4765.206,"close":4765.972,"volume":0.02517000027000904},{"timestamp":1742345100000,"open":4765.972,"high":4766.44,"low":4765.177,"close":4765.39,"volume":0.01841999962925911},{"timestamp":1742345160000,"open":4765.39,"high":4765.39,"low":4764.325,"close":4764.6,"volume":0.008220000192523003},{"timestamp":1742345220000,"open":4764.616,"high":4765.003,"low":4764.452,"close":4764.452,"volume":0.018389999866485596},{"timestamp":1742345280000,"open":4764.437,"high":4764.578,"low":4764.106,"close":4764.339,"volume":0.0069599999114871025},{"timestamp":1742345340000,"open":4764.339,"high":4764.794,"low":4763.925,"close":4764.216,"volume":0.006500000134110451},{"timestamp":1742345400000,"open":4764.184,"high":4764.208,"low":4763.798,"close":4763.999,"volume":0.019009999930858612},{"timestamp":1742345460000,"open":4764.149,"high":4764.165,"low":4763.058,"close":4763.193,"volume":0.012649999931454659},{"timestamp":1742345520000,"open":4763.193,"high":4763.754,"low":4762.28,"close":4762.743,"volume":0.035989999771118164},{"timestamp":1742345580000,"open":4762.892,"high":4763.341,"low":4762.743,"close":4763.129,"volume":0.006940000224858522},{"timestamp":1742345640000,"open":4763.176,"high":4763.747,"low":4762.751,"close":4763.688,"volume":0.04978000000119209},{"timestamp":1742345700000,"open":4763.538,"high":4764.589,"low":4763.373,"close":4764.365,"volume":0.044039998203516006},{"timestamp":1742345760000,"open":4764.365,"high":4764.829,"low":4764.199,"close":4764.431,"volume":0.044780001044273376},{"timestamp":1742345820000,"open":4764.431,"high":4764.992,"low":4763.932,"close":4764.509,"volume":0.043480001389980316},{"timestamp":1742345880000,"open":4764.434,"high":4764.547,"low":4764.156,"close":4764.186,"volume":0.04740000143647194},{"timestamp":1742345940000,"open":4764.296,"high":4764.541,"low":4763.973,"close":4764.466,"volume":0.051169998943805695},{"timestamp":1742346000000,"open":4764.466,"high":4766.221,"low":4763.334,"close":4766.085,"volume":0.06629999727010727},{"timestamp":1742346060000,"open":4766.16,"high":4766.195,"low":4764.942,"close":4765.419,"volume":0.0746999979019165},{"timestamp":1742346120000,"open":4765.449,"high":4765.525,"low":4764.498,"close":4764.752,"volume":0.08083999902009964},{"timestamp":1742346180000,"open":4764.752,"high":4764.902,"low":4763.514,"close":4763.698,"volume":0.08462999761104584},{"timestamp":1742346240000,"open":4763.682,"high":4763.84,"low":4762.797,"close":4763.171,"volume":0.047690000385046005},{"timestamp":1742346300000,"open":4763.171,"high":4763.329,"low":4762.637,"close":4763.328,"volume":0.03558000177145004},{"timestamp":1742346360000,"open":4763.328,"high":4764.461,"low":4762.138,"close":4764.304,"volume":0.03336000069975853},{"timestamp":1742346420000,"open":4764.154,"high":4764.89,"low":4763.672,"close":4764.516,"volume":0.047600001096725464},{"timestamp":1742346480000,"open":4764.469,"high":4765.377,"low":4764.326,"close":4764.326,"volume":0.05186999961733818},{"timestamp":1742346540000,"open":4764.326,"high":4764.55,"low":4763.712,"close":4764.55,"volume":0.03545999899506569},{"timestamp":1742346600000,"open":4764.475,"high":4765.211,"low":4764.162,"close":4764.758,"volume":0.042399998754262924},{"timestamp":1742346660000,"open":4764.715,"high":4764.936,"low":4764.251,"close":4764.382,"volume":0.024739999324083328},{"timestamp":1742346720000,"open":4764.307,"high":4764.363,"low":4762.535,"close":4762.929,"volume":0.06672000139951706},{"timestamp":1742346780000,"open":4763.004,"high":4763.044,"low":4762.431,"close":4762.678,"volume":0.07528000324964523},{"timestamp":1742346840000,"open":4762.678,"high":4763.158,"low":4762.139,"close":4762.139,"volume":0.02855999954044819},{"timestamp":1742346900000,"open":4762.171,"high":4762.171,"low":4761.242,"close":4761.473,"volume":0.0848499983549118},{"timestamp":1742346960000,"open":4761.473,"high":4762.174,"low":4761.3,"close":4761.777,"volume":0.07847999781370163},{"timestamp":1742347020000,"open":4761.777,"high":4761.938,"low":4760.919,"close":4760.934,"volume":0.037220001220703125},{"timestamp":1742347080000,"open":4760.935,"high":4761.083,"low":4759.85,"close":4760.892,"volume":0.05559999868273735},{"timestamp":1742347140000,"open":4760.876,"high":4761.341,"low":4760.385,"close":4760.948,"volume":0.049469999969005585},{"timestamp":1742347200000,"open":4760.948,"high":4761.873,"low":4760.948,"close":4761.401,"volume":0.03400000184774399},{"timestamp":1742347260000,"open":4761.5,"high":4761.727,"low":4760.752,"close":4761.644,"volume":0.03548000007867813},{"timestamp":1742347320000,"open":4761.676,"high":4762.375,"low":4761.628,"close":4762.375,"volume":0.0488400012254715},{"timestamp":1742347380000,"open":4762.375,"high":4762.996,"low":4762.1,"close":4762.163,"volume":0.03658999875187874},{"timestamp":1742347440000,"open":4762.387,"high":4762.463,"low":4761.564,"close":4761.828,"volume":0.01706000044941902},{"timestamp":1742347500000,"open":4761.754,"high":4762.26,"low":4761.345,"close":4762.212,"volume":0.01931999996304512},{"timestamp":1742347560000,"open":4762.212,"high":4762.272,"low":4761.477,"close":4761.477,"volume":0.0200399998575449},{"timestamp":1742347620000,"open":4761.477,"high":4761.965,"low":4761.468,"close":4761.468,"volume":0.01561999972909689},{"timestamp":1742347680000,"open":4761.543,"high":4762.069,"low":4761.164,"close":4761.211,"volume":0.015949999913573265},{"timestamp":1742347740000,"open":4761.242,"high":4761.977,"low":4761.227,"close":4761.566,"volume":0.01298999972641468},{"timestamp":1742347800000,"open":4761.747,"high":4761.928,"low":4760.768,"close":4760.977,"volume":0.06249000132083893},{"timestamp":1742347860000,"open":4761.044,"high":4761.37,"low":4760.493,"close":4760.746,"volume":0.053199999034404755},{"timestamp":1742347920000,"open":4760.777,"high":4760.777,"low":4760.38,"close":4760.455,"volume":0.0378899984061718},{"timestamp":1742347980000,"open":4760.455,"high":4760.687,"low":4759.658,"close":4759.813,"volume":0.03348999843001366},{"timestamp":1742348040000,"open":4759.803,"high":4760.474,"low":4759.506,"close":4760.269,"volume":0.04391000047326088},{"timestamp":1742348100000,"open":4760.269,"high":4761.471,"low":4759.97,"close":4760.65,"volume":0.04975999891757965},{"timestamp":1742348160000,"open":4760.65,"high":4762.249,"low":4760.607,"close":4762.185,"volume":0.03863999992609024},{"timestamp":1742348220000,"open":4762.26,"high":4762.98,"low":4761.843,"close":4762.376,"volume":0.04385000094771385},{"timestamp":1742348280000,"open":4762.349,"high":4762.491,"low":4761.223,"close":4761.797,"volume":0.024550000205636024},{"timestamp":1742348340000,"open":4761.872,"high":4762.31,"low":4761.448,"close":4761.725,"volume":0.038589999079704285},{"timestamp":1742348400000,"open":4761.575,"high":4761.936,"low":4760.23,"close":4760.402,"volume":0.028950000181794167},{"timestamp":1742348460000,"open":4760.402,"high":4760.575,"low":4759.713,"close":4760.028,"volume":0.012550000101327896},{"timestamp":1742348520000,"open":4759.855,"high":4760.417,"low":4759.698,"close":4760.17,"volume":0.010879999957978725},{"timestamp":1742348580000,"open":4760.17,"high":4760.245,"low":4759.152,"close":4759.34,"volume":0.019829999655485153},{"timestamp":1742348640000,"open":4759.336,"high":4760.157,"low":4759.262,"close":4759.437,"volume":0.029319999739527702},{"timestamp":1742348700000,"open":4759.437,"high":4760.142,"low":4759.348,"close":4759.446,"volume":0.036090001463890076},{"timestamp":1742348760000,"open":4759.273,"high":4759.288,"low":4758.376,"close":4758.698,"volume":0.04424000158905983},{"timestamp":1742348820000,"open":4758.698,"high":4761.164,"low":4758.698,"close":4760.795,"volume":0.06916999816894531},{"timestamp":1742348880000,"open":4760.795,"high":4761.81,"low":4760.473,"close":4761.515,"volume":0.03819999843835831},{"timestamp":1742348940000,"open":4761.453,"high":4761.794,"low":4761.113,"close":4761.566,"volume":0.035829998552799225},{"timestamp":1742349000000,"open":4761.491,"high":4761.932,"low":4761.196,"close":4761.5,"volume":0.028389999642968178},{"timestamp":1742349060000,"open":4761.5,"high":4761.701,"low":4760.387,"close":4760.537,"volume":0.05364999920129776},{"timestamp":1742349120000,"open":4760.537,"high":4760.768,"low":4760.245,"close":4760.303,"volume":0.026100000366568565},{"timestamp":1742349180000,"open":4760.402,"high":4760.61,"low":4760.111,"close":4760.244,"volume":0.030659999698400497},{"timestamp":1742349240000,"open":4760.243,"high":4760.544,"low":4759.93,"close":4759.957,"volume":0.02744000032544136},{"timestamp":1742349300000,"open":4759.942,"high":4760.221,"low":4759.226,"close":4760.04,"volume":0.020479999482631683},{"timestamp":1742349360000,"open":4760.117,"high":4760.873,"low":4759.741,"close":4760.337,"volume":0.013450000435113907},{"timestamp":1742349420000,"open":4760.263,"high":4761.104,"low":4760.165,"close":4761.057,"volume":0.01768999919295311},{"timestamp":1742349480000,"open":4761.009,"high":4761.465,"low":4760.277,"close":4761.422,"volume":0.017969999462366104},{"timestamp":1742349540000,"open":4761.375,"high":4762.141,"low":4761.205,"close":4761.858,"volume":0.016829999163746834},{"timestamp":1742349600000,"open":4761.669,"high":4762.226,"low":4761.076,"close":4762.102,"volume":0.023420000448822975},{"timestamp":1742349660000,"open":4762.165,"high":4763.054,"low":4761.716,"close":4762.762,"volume":0.02216999977827072},{"timestamp":1742349720000,"open":4762.746,"high":4763.282,"low":4762.448,"close":4763.267,"volume":0.024790000170469284},{"timestamp":1742349780000,"open":4763.192,"high":4763.341,"low":4761.96,"close":4762.043,"volume":0.02199999988079071},{"timestamp":1742349840000,"open":4762.122,"high":4762.632,"low":4761.972,"close":4762.613,"volume":0.009680000133812428},{"timestamp":1742349900000,"open":4762.538,"high":4763.903,"low":4762.538,"close":4763.73,"volume":0.015180000104010105},{"timestamp":1742349960000,"open":4763.714,"high":4764.626,"low":4763.183,"close":4763.183,"volume":0.03044000081717968},{"timestamp":1742350020000,"open":4763.33,"high":4763.405,"low":4762.179,"close":4762.438,"volume":0.043699998408555984},{"timestamp":1742350080000,"open":4762.438,"high":4762.47,"low":4761.108,"close":4762.072,"volume":0.055309999734163284},{"timestamp":1742350140000,"open":4761.967,"high":4762.214,"low":4761.282,"close":4761.872,"volume":0.03703000023961067},{"timestamp":1742350200000,"open":4761.84,"high":4763.18,"low":4761.616,"close":4762.802,"volume":0.040389999747276306},{"timestamp":1742350260000,"open":4762.791,"high":4763.987,"low":4762.609,"close":4763.836,"volume":0.03441999852657318},{"timestamp":1742350320000,"open":4763.836,"high":4765.062,"low":4763.836,"close":4764.018,"volume":0.06763999909162521},{"timestamp":1742350380000,"open":4764.077,"high":4764.124,"low":4762.772,"close":4763.253,"volume":0.05640000104904175},{"timestamp":1742350440000,"open":4763.237,"high":4763.674,"low":4762.811,"close":4763.427,"volume":0.05164000019431114},{"timestamp":1742350500000,"open":4763.411,"high":4763.946,"low":4762.284,"close":4762.527,"volume":0.026240000501275063},{"timestamp":1742350560000,"open":4762.527,"high":4763.9,"low":4762.097,"close":4763.9,"volume":0.015610000118613243},{"timestamp":1742350620000,"open":4763.9,"high":4763.9,"low":4763.068,"close":4763.488,"volume":0.011269999668002129},{"timestamp":1742350680000,"open":4763.338,"high":4763.853,"low":4762.437,"close":4762.673,"volume":0.011380000039935112},{"timestamp":1742350740000,"open":4762.823,"high":4763.389,"low":4762.661,"close":4763.047,"volume":0.011989999562501907},{"timestamp":1742350800000,"open":4763.063,"high":4763.227,"low":4762.387,"close":4763.227,"volume":0.015490000136196613},{"timestamp":1742350860000,"open":4763.197,"high":4763.295,"low":4761.906,"close":4762.614,"volume":0.029370000585913658},{"timestamp":1742350920000,"open":4762.598,"high":4762.598,"low":4761.478,"close":4761.837,"volume":0.013799999840557575},{"timestamp":1742350980000,"open":4761.911,"high":4761.991,"low":4761.35,"close":4761.81,"volume":0.017999999225139618},{"timestamp":1742351040000,"open":4761.842,"high":4761.98,"low":4761.505,"close":4761.578,"volume":0.013290000148117542},{"timestamp":1742351100000,"open":4761.516,"high":4761.908,"low":4760.997,"close":4761.225,"volume":0.022439999505877495},{"timestamp":1742351160000,"open":4761.245,"high":4762.193,"low":4761.044,"close":4761.733,"volume":0.012350000441074371},{"timestamp":1742351220000,"open":4761.702,"high":4761.875,"low":4760.962,"close":4761.351,"volume":0.015860000625252724},{"timestamp":1742351280000,"open":4761.367,"high":4761.937,"low":4761.324,"close":4761.638,"volume":0.005059999879449606},{"timestamp":1742351340000,"open":4761.67,"high":4761.781,"low":4761.257,"close":4761.395,"volume":0.014329999685287476},{"timestamp":1742351400000,"open":4761.396,"high":4763.234,"low":4761.223,"close":4763.167,"volume":0.04805000126361847},{"timestamp":1742351460000,"open":4763.136,"high":4764.633,"low":4762.483,"close":4764.282,"volume":0.02386000007390976},{"timestamp":1742351520000,"open":4764.483,"high":4764.991,"low":4763.748,"close":4764.535,"volume":0.03206000104546547},{"timestamp":1742351580000,"open":4764.471,"high":4764.755,"low":4763.795,"close":4764.101,"volume":0.031109999865293503},{"timestamp":1742351640000,"open":4764.102,"high":4764.102,"low":4762.169,"close":4762.416,"volume":0.030209999531507492},{"timestamp":1742351700000,"open":4762.326,"high":4762.483,"low":4761.044,"close":4761.772,"volume":0.05203000083565712},{"timestamp":1742351760000,"open":4761.773,"high":4762.273,"low":4761.399,"close":4762.168,"volume":0.03782999888062477},{"timestamp":1742351820000,"open":4762.184,"high":4762.494,"low":4761.406,"close":4762.186,"volume":0.05778999999165535},{"timestamp":1742351880000,"open":4762.093,"high":4762.772,"low":4762.093,"close":4762.71,"volume":0.024660000577569008},{"timestamp":1742351940000,"open":4762.71,"high":4763.413,"low":4762.189,"close":4762.806,"volume":0.037859998643398285},{"timestamp":1742352000000,"open":4762.806,"high":4762.837,"low":4762.201,"close":4762.366,"volume":0.036890000104904175},{"timestamp":1742352060000,"open":4762.366,"high":4763.621,"low":4762.366,"close":4763.228,"volume":0.025040000677108765},{"timestamp":1742352120000,"open":4763.118,"high":4764.316,"low":4763.11,"close":4763.977,"volume":0.016529999673366547},{"timestamp":1742352180000,"open":4763.883,"high":4764.313,"low":4763.494,"close":4764.034,"volume":0.013199999928474426},{"timestamp":1742352240000,"open":4764.034,"high":4764.768,"low":4763.613,"close":4763.856,"volume":0.02263999916613102},{"timestamp":1742352300000,"open":4763.857,"high":4765.297,"low":4763.857,"close":4765.188,"volume":0.02474999986588955},{"timestamp":1742352360000,"open":4765.188,"high":4765.376,"low":4763.977,"close":4764.041,"volume":0.024089999496936798},{"timestamp":1742352420000,"open":4763.966,"high":4764.104,"low":4763.346,"close":4764.065,"volume":0.020239999517798424},{"timestamp":1742352480000,"open":4764.112,"high":4764.391,"low":4763.722,"close":4764.217,"volume":0.014569999650120735},{"timestamp":1742352540000,"open":4764.068,"high":4764.221,"low":4763.726,"close":4763.958,"volume":0.009730000048875809},{"timestamp":1742352600000,"open":4763.927,"high":4765.074,"low":4763.632,"close":4764.934,"volume":0.013609999790787697},{"timestamp":1742352660000,"open":4764.792,"high":4764.824,"low":4763.362,"close":4763.889,"volume":0.024289999157190323},{"timestamp":1742352720000,"open":4763.814,"high":4764.608,"low":4763.767,"close":4764.459,"volume":0.007660000119358301},{"timestamp":1742352780000,"open":4764.384,"high":4764.97,"low":4764.234,"close":4764.97,"volume":0.01133000012487173},{"timestamp":1742352840000,"open":4764.97,"high":4765.076,"low":4764.463,"close":4764.794,"volume":0.009349999949336052},{"timestamp":1742352900000,"open":4764.873,"high":4765.314,"low":4764.625,"close":4764.717,"volume":0.008910000324249268},{"timestamp":1742352960000,"open":4764.764,"high":4765.195,"low":4764.562,"close":4764.9,"volume":0.009569999761879444},{"timestamp":1742353020000,"open":4764.743,"high":4765.17,"low":4764.51,"close":4764.856,"volume":0.00989999994635582},{"timestamp":1742353080000,"open":4764.84,"high":4764.843,"low":4764.206,"close":4764.254,"volume":0.014890000224113464},{"timestamp":1742353140000,"open":4764.329,"high":4765.784,"low":4764.329,"close":4765.768,"volume":0.01638999953866005},{"timestamp":1742353200000,"open":4765.768,"high":4766.243,"low":4765.536,"close":4765.957,"volume":0.01923999935388565},{"timestamp":1742353260000,"open":4765.957,"high":4766.071,"low":4765.254,"close":4765.316,"volume":0.018880000337958336},{"timestamp":1742353320000,"open":4765.411,"high":4765.655,"low":4764.7,"close":4764.7,"volume":0.019179999828338623},{"timestamp":1742353380000,"open":4764.731,"high":4765.357,"low":4764.249,"close":4765.231,"volume":0.016899999231100082},{"timestamp":1742353440000,"open":4765.263,"high":4765.263,"low":4763.817,"close":4764.963,"volume":0.017079999670386314},{"timestamp":1742353500000,"open":4764.974,"high":4765.336,"low":4764.332,"close":4764.419,"volume":0.015699999406933784},{"timestamp":1742353560000,"open":4764.54,"high":4765.255,"low":4764.316,"close":4764.885,"volume":0.0182499997317791},{"timestamp":1742353620000,"open":4764.904,"high":4766.501,"low":4764.904,"close":4766.438,"volume":0.015309999696910381},{"timestamp":1742353680000,"open":4766.438,"high":4766.79,"low":4766.03,"close":4766.03,"volume":0.015180000104010105},{"timestamp":1742353740000,"open":4766.108,"high":4766.761,"low":4765.786,"close":4766.715,"volume":0.015289999544620514},{"timestamp":1742353800000,"open":4766.731,"high":4767.371,"low":4766.523,"close":4767.341,"volume":0.00989999994635582},{"timestamp":1742353860000,"open":4767.321,"high":4767.789,"low":4766.972,"close":4767.459,"volume":0.011769999749958515},{"timestamp":1742353920000,"open":4767.459,"high":4768.873,"low":4767.459,"close":4768.685,"volume":0.016899999231100082},{"timestamp":1742353980000,"open":4768.638,"high":4769.481,"low":4768.227,"close":4768.905,"volume":0.02353000082075596},{"timestamp":1742354040000,"open":4768.732,"high":4769.414,"low":4768.728,"close":4768.918,"volume":0.018130000680685043},{"timestamp":1742354100000,"open":4768.871,"high":4768.882,"low":4768.171,"close":4768.85,"volume":0.017160000279545784},{"timestamp":1742354160000,"open":4768.882,"high":4769.57,"low":4768.732,"close":4769.324,"volume":0.007699999958276749},{"timestamp":1742354220000,"open":4769.325,"high":4771.53,"low":4769.167,"close":4771.184,"volume":0.020409999415278435},{"timestamp":1742354280000,"open":4771.034,"high":4771.769,"low":4770.861,"close":4770.924,"volume":0.02061999961733818},{"timestamp":1742354340000,"open":4771.034,"high":4771.411,"low":4770.943,"close":4771.272,"volume":0.011660000309348106},{"timestamp":1742354400000,"open":4771.305,"high":4771.876,"low":4771.044,"close":4771.564,"volume":0.015990000218153},{"timestamp":1742354460000,"open":4771.611,"high":4772.432,"low":4771.25,"close":4772.057,"volume":0.01606000028550625},{"timestamp":1742354520000,"open":4772.074,"high":4772.652,"low":4771.794,"close":4772.356,"volume":0.019829999655485153},{"timestamp":1742354580000,"open":4772.372,"high":4772.734,"low":4771.916,"close":4772.734,"volume":0.02037999965250492},{"timestamp":1742354640000,"open":4772.734,"high":4772.734,"low":4772.194,"close":4772.207,"volume":0.009080000221729279},{"timestamp":1742354700000,"open":4772.238,"high":4772.238,"low":4771.786,"close":4771.833,"volume":0.010080000385642052},{"timestamp":1742354760000,"open":4771.88,"high":4772.047,"low":4771.427,"close":4771.427,"volume":0.01039000041782856},{"timestamp":1742354820000,"open":4771.458,"high":4772.272,"low":4771.458,"close":4771.89,"volume":0.013779999688267708},{"timestamp":1742354880000,"open":4771.906,"high":4771.967,"low":4771.189,"close":4771.652,"volume":0.01534000039100647},{"timestamp":1742354940000,"open":4771.636,"high":4772.09,"low":4771.4,"close":4771.664,"volume":0.017669999971985817},{"timestamp":1742355000000,"open":4771.739,"high":4771.905,"low":4771.187,"close":4771.372,"volume":0.006049999967217445},{"timestamp":1742355060000,"open":4771.372,"high":4771.703,"low":4770.787,"close":4771.413,"volume":0.00851999968290329},{"timestamp":1742355120000,"open":4771.429,"high":4772.753,"low":4771.354,"close":4772.753,"volume":0.009460000321269035},{"timestamp":1742355180000,"open":4772.965,"high":4773.018,"low":4772.34,"close":4772.487,"volume":0.01193000003695488},{"timestamp":1742355240000,"open":4772.471,"high":4773.39,"low":4772.47,"close":4773.159,"volume":0.006709999870508909},{"timestamp":1742355300000,"open":4773.084,"high":4773.366,"low":4772.58,"close":4773.366,"volume":0.00937000010162592},{"timestamp":1742355360000,"open":4773.351,"high":4773.695,"low":4772.929,"close":4773.258,"volume":0.01169000007212162},{"timestamp":1742355420000,"open":4773.291,"high":4773.338,"low":4772.583,"close":4772.945,"volume":0.015169999562203884},{"timestamp":1742355480000,"open":4773.47,"high":4773.47,"low":4772.316,"close":4772.677,"volume":0.030230000615119934},{"timestamp":1742355540000,"open":4772.709,"high":4773.069,"low":4772.368,"close":4772.835,"volume":0.027480000630021095},{"timestamp":1742355600000,"open":4772.865,"high":4772.972,"low":4771.766,"close":4771.888,"volume":0.01607999950647354},{"timestamp":1742355660000,"open":4771.95,"high":4772.174,"low":4771.489,"close":4772.174,"volume":0.009979999624192715},{"timestamp":1742355720000,"open":4772.127,"high":4773.853,"low":4772.127,"close":4773.79,"volume":0.01785999909043312},{"timestamp":1742355780000,"open":4773.743,"high":4773.885,"low":4773.153,"close":4773.551,"volume":0.01686999946832657},{"timestamp":1742355840000,"open":4773.551,"high":4774.219,"low":4772.961,"close":4773.055,"volume":0.014750000089406967},{"timestamp":1742355900000,"open":4772.961,"high":4773.682,"low":4772.801,"close":4773.394,"volume":0.011859999969601631},{"timestamp":1742355960000,"open":4773.426,"high":4774.007,"low":4773.06,"close":4773.421,"volume":0.013240000233054161},{"timestamp":1742356020000,"open":4773.406,"high":4773.465,"low":4772.368,"close":4773.373,"volume":0.011850000359117985},{"timestamp":1742356080000,"open":4773.298,"high":4773.83,"low":4772.952,"close":4773.626,"volume":0.015850000083446503},{"timestamp":1742356140000,"open":4773.657,"high":4773.924,"low":4772.702,"close":4772.847,"volume":0.015289999544620514},{"timestamp":1742356200000,"open":4772.848,"high":4773.968,"low":4772.723,"close":4773.59,"volume":0.012480000033974648},{"timestamp":1742356260000,"open":4773.591,"high":4774.181,"low":4773.528,"close":4773.861,"volume":0.015010000206530094},{"timestamp":1742356320000,"open":4773.94,"high":4774.401,"low":4773.787,"close":4774.33,"volume":0.01785999909043312},{"timestamp":1742356380000,"open":4774.408,"high":4775.461,"low":4774.188,"close":4775.46,"volume":0.016930000856518745},{"timestamp":1742356440000,"open":4775.571,"high":4775.72,"low":4774.562,"close":4775.041,"volume":0.021700000390410423},{"timestamp":1742356500000,"open":4775.025,"high":4776.082,"low":4774.821,"close":4776.045,"volume":0.011629999615252018},{"timestamp":1742356560000,"open":4776.061,"high":4776.712,"low":4775.727,"close":4776.106,"volume":0.017389999702572823},{"timestamp":1742356620000,"open":4776.059,"high":4776.674,"low":4775.24,"close":4775.263,"volume":0.02694999985396862},{"timestamp":1742356680000,"open":4775.263,"high":4775.463,"low":4774.385,"close":4774.888,"volume":0.06825000047683716},{"timestamp":1742356740000,"open":4774.813,"high":4775.016,"low":4773.295,"close":4773.445,"volume":0.042410001158714294},{"timestamp":1742356800000,"open":4773.444,"high":4774.203,"low":4772.87,"close":4773.97,"volume":0.028860000893473625},{"timestamp":1742356860000,"open":4773.97,"high":4773.97,"low":4772.847,"close":4773.456,"volume":0.025129999965429306},{"timestamp":1742356920000,"open":4773.456,"high":4773.554,"low":4772.909,"close":4773.306,"volume":0.0630199983716011},{"timestamp":1742356980000,"open":4773.29,"high":4773.421,"low":4772.887,"close":4773.267,"volume":0.0406000018119812},{"timestamp":1742357040000,"open":4773.252,"high":4773.756,"low":4773.252,"close":4773.598,"volume":0.045159999281167984},{"timestamp":1742357100000,"open":4773.641,"high":4773.839,"low":4773.331,"close":4773.796,"volume":0.040389999747276306},{"timestamp":1742357160000,"open":4773.796,"high":4773.886,"low":4773.096,"close":4773.681,"volume":0.04566999897360802},{"timestamp":1742357220000,"open":4773.681,"high":4774.036,"low":4773.209,"close":4773.33,"volume":0.026079999282956123},{"timestamp":1742357280000,"open":4773.282,"high":4773.555,"low":4772.408,"close":4772.623,"volume":0.03886999934911728},{"timestamp":1742357340000,"open":4772.624,"high":4773.603,"low":4771.852,"close":4773.44,"volume":0.03506999835371971},{"timestamp":1742357400000,"open":4773.441,"high":4773.441,"low":4772.45,"close":4772.485,"volume":0.009920000098645687},{"timestamp":1742357460000,"open":4772.501,"high":4772.773,"low":4772.223,"close":4772.773,"volume":0.017729999497532845},{"timestamp":1742357520000,"open":4772.698,"high":4773.339,"low":4772.457,"close":4772.916,"volume":0.022859999909996986},{"timestamp":1742357580000,"open":4772.765,"high":4773.224,"low":4772.466,"close":4772.73,"volume":0.023310000076889992},{"timestamp":1742357640000,"open":4772.479,"high":4772.719,"low":4772.063,"close":4772.548,"volume":0.016659999266266823},{"timestamp":1742357700000,"open":4772.623,"high":4773.447,"low":4772.516,"close":4773.369,"volume":0.016499999910593033},{"timestamp":1742357760000,"open":4773.353,"high":4774.047,"low":4772.359,"close":4774,"volume":0.02442999929189682},{"timestamp":1742357820000,"open":4774.004,"high":4775.001,"low":4773.934,"close":4773.965,"volume":0.0182499997317791},{"timestamp":1742357880000,"open":4773.95,"high":4773.975,"low":4773.393,"close":4773.88,"volume":0.009329999797046185},{"timestamp":1742357940000,"open":4773.912,"high":4774.874,"low":4773.865,"close":4774.418,"volume":0.01565999910235405},{"timestamp":1742358000000,"open":4774.418,"high":4774.616,"low":4773.261,"close":4773.638,"volume":0.01128000020980835},{"timestamp":1742358060000,"open":4773.686,"high":4774.576,"low":4773.482,"close":4774.029,"volume":0.014220000244677067},{"timestamp":1742358120000,"open":4774.135,"high":4774.3,"low":4773.521,"close":4774.115,"volume":0.009279999881982803},{"timestamp":1742358180000,"open":4774.115,"high":4774.582,"low":4774.107,"close":4774.504,"volume":0.009510000236332417},{"timestamp":1742358240000,"open":4774.354,"high":4774.432,"low":4773.38,"close":4774.104,"volume":0.01737000048160553},{"timestamp":1742358300000,"open":4774.105,"high":4774.654,"low":4774.045,"close":4774.497,"volume":0.006519999820739031},{"timestamp":1742358360000,"open":4774.516,"high":4776.242,"low":4774.382,"close":4776.069,"volume":0.010379999876022339},{"timestamp":1742358420000,"open":4776.085,"high":4776.502,"low":4775.707,"close":4776.21,"volume":0.010110000148415565},{"timestamp":1742358480000,"open":4776.215,"high":4776.284,"low":4775.665,"close":4775.924,"volume":0.010979999788105488},{"timestamp":1742358540000,"open":4775.988,"high":4776.773,"low":4775.957,"close":4776.221,"volume":0.010999999940395355},{"timestamp":1742358600000,"open":4776.205,"high":4776.446,"low":4776.111,"close":4776.38,"volume":0.004840000066906214},{"timestamp":1742358660000,"open":4776.426,"high":4776.426,"low":4775.812,"close":4775.812,"volume":0.0022499999031424522},{"timestamp":1742358720000,"open":4775.946,"high":4776.429,"low":4775.607,"close":4776.296,"volume":0.00675999978557229},{"timestamp":1742358780000,"open":4776.359,"high":4776.359,"low":4776.083,"close":4776.114,"volume":0.002199999988079071},{"timestamp":1742358840000,"open":4776.039,"high":4776.09,"low":4775.228,"close":4775.301,"volume":0.008019999600946903},{"timestamp":1742358900000,"open":4775.317,"high":4775.726,"low":4774.931,"close":4775.218,"volume":0.0287299994379282},{"timestamp":1742358960000,"open":4775.218,"high":4775.819,"low":4775.029,"close":4775.551,"volume":0.010060000233352184},{"timestamp":1742359020000,"open":4775.567,"high":4775.67,"low":4774.683,"close":4775.487,"volume":0.03189000114798546},{"timestamp":1742359080000,"open":4775.44,"high":4775.861,"low":4775.284,"close":4775.515,"volume":0.020880000665783882},{"timestamp":1742359140000,"open":4775.516,"high":4776.048,"low":4774.813,"close":4775.262,"volume":0.03254000097513199},{"timestamp":1742359200000,"open":4775.263,"high":4775.572,"low":4774.762,"close":4774.777,"volume":0.03207999840378761},{"timestamp":1742359260000,"open":4774.852,"high":4776.084,"low":4774.852,"close":4775.722,"volume":0.021549999713897705},{"timestamp":1742359320000,"open":4775.738,"high":4776.317,"low":4775.706,"close":4776.285,"volume":0.01713000051677227},{"timestamp":1742359380000,"open":4776.143,"high":4776.175,"low":4775.694,"close":4775.831,"volume":0.019819999113678932},{"timestamp":1742359440000,"open":4775.529,"high":4775.668,"low":4775.188,"close":4775.445,"volume":0.009239999577403069},{"timestamp":1742359500000,"open":4775.544,"high":4775.846,"low":4774.069,"close":4774.849,"volume":0.028599999845027924},{"timestamp":1742359560000,"open":4774.849,"high":4775.362,"low":4774.672,"close":4774.988,"volume":0.02216999977827072},{"timestamp":1742359620000,"open":4774.973,"high":4775.621,"low":4774.898,"close":4775.182,"volume":0.03322000056505203},{"timestamp":1742359680000,"open":4775.203,"high":4775.527,"low":4774.955,"close":4774.955,"volume":0.007840000092983246},{"timestamp":1742359740000,"open":4774.955,"high":4775.911,"low":4774.768,"close":4775.719,"volume":0.0083600003272295},{"timestamp":1742359800000,"open":4775.687,"high":4776.678,"low":4775.624,"close":4776.631,"volume":0.009349999949336052},{"timestamp":1742359860000,"open":4776.631,"high":4776.895,"low":4776.143,"close":4776.863,"volume":0.00913000013679266},{"timestamp":1742359920000,"open":4776.864,"high":4777.131,"low":4776.474,"close":4776.914,"volume":0.0088900001719594},{"timestamp":1742359980000,"open":4776.647,"high":4777.035,"low":4776.324,"close":4776.596,"volume":0.01498000044375658},{"timestamp":1742360040000,"open":4776.549,"high":4776.801,"low":4776.25,"close":4776.769,"volume":0.02474999986588955},{"timestamp":1742360100000,"open":4776.879,"high":4776.879,"low":4775.309,"close":4775.513,"volume":0.015639999881386757},{"timestamp":1742360160000,"open":4775.513,"high":4775.811,"low":4773.993,"close":4774.19,"volume":0.020980000495910645},{"timestamp":1742360220000,"open":4774.143,"high":4775.117,"low":4773.862,"close":4774.448,"volume":0.012419999577105045},{"timestamp":1742360280000,"open":4774.384,"high":4776.537,"low":4774.322,"close":4776.474,"volume":0.011989999562501907},{"timestamp":1742360340000,"open":4776.398,"high":4776.65,"low":4776.068,"close":4776.504,"volume":0.011769999749958515},{"timestamp":1742360400000,"open":4776.678,"high":4777.61,"low":4776.493,"close":4777.475,"volume":0.015949999913573265},{"timestamp":1742360460000,"open":4777.475,"high":4778.077,"low":4777.082,"close":4777.825,"volume":0.016499999910593033},{"timestamp":1742360520000,"open":4777.825,"high":4778.183,"low":4777.173,"close":4777.29,"volume":0.015490000136196613},{"timestamp":1742360580000,"open":4777.369,"high":4777.829,"low":4777.219,"close":4777.806,"volume":0.012400000356137753},{"timestamp":1742360640000,"open":4777.759,"high":4777.884,"low":4776.598,"close":4776.906,"volume":0.014630000106990337},{"timestamp":1742360700000,"open":4776.874,"high":4777.043,"low":4776.402,"close":4776.815,"volume":0.009730000048875809},{"timestamp":1742360760000,"open":4776.589,"high":4776.95,"low":4776.492,"close":4776.81,"volume":0.005940000060945749},{"timestamp":1742360820000,"open":4776.778,"high":4776.825,"low":4776.286,"close":4776.577,"volume":0.009600000455975533},{"timestamp":1742360880000,"open":4776.577,"high":4777.662,"low":4776.502,"close":4777.018,"volume":0.016279999166727066},{"timestamp":1742360940000,"open":4777.018,"high":4777.112,"low":4776.073,"close":4776.967,"volume":0.014739999547600746},{"timestamp":1742361000000,"open":4776.998,"high":4777.266,"low":4776.385,"close":4776.432,"volume":0.009349999949336052},{"timestamp":1742361060000,"open":4776.401,"high":4778.042,"low":4776.259,"close":4777.369,"volume":0.023499999195337296},{"timestamp":1742361120000,"open":4777.322,"high":4777.601,"low":4776.763,"close":4776.972,"volume":0.022509999573230743},{"timestamp":1742361180000,"open":4777.014,"high":4777.788,"low":4776.186,"close":4777.258,"volume":0.018219999969005585},{"timestamp":1742361240000,"open":4777.334,"high":4777.439,"low":4776.394,"close":4776.476,"volume":0.014499999582767487},{"timestamp":1742361300000,"open":4776.476,"high":4776.653,"low":4775.954,"close":4776.129,"volume":0.0173799991607666},{"timestamp":1742361360000,"open":4776.129,"high":4777.952,"low":4776.035,"close":4776.907,"volume":0.019659999758005142},{"timestamp":1742361420000,"open":4776.75,"high":4776.907,"low":4775.784,"close":4775.971,"volume":0.01664000004529953},{"timestamp":1742361480000,"open":4776.05,"high":4776.868,"low":4775.987,"close":4776.852,"volume":0.006810000166296959},{"timestamp":1742361540000,"open":4776.899,"high":4776.899,"low":4776.507,"close":4776.69,"volume":0.011020000092685223},{"timestamp":1742361600000,"open":4776.691,"high":4777.024,"low":4776.041,"close":4776.923,"volume":0.026329999789595604},{"timestamp":1742361660000,"open":4776.971,"high":4777.019,"low":4775.859,"close":4775.992,"volume":0.021220000460743904},{"timestamp":1742361720000,"open":4775.993,"high":4776.804,"low":4775.903,"close":4776.615,"volume":0.0435199998319149},{"timestamp":1742361780000,"open":4776.615,"high":4776.732,"low":4775.996,"close":4776.582,"volume":0.034960001707077026},{"timestamp":1742361840000,"open":4776.486,"high":4777.615,"low":4776.402,"close":4777.536,"volume":0.02850000001490116},{"timestamp":1742361900000,"open":4777.536,"high":4777.536,"low":4776.606,"close":4776.757,"volume":0.021719999611377716},{"timestamp":1742361960000,"open":4776.804,"high":4777.334,"low":4776.501,"close":4776.628,"volume":0.014929999597370625},{"timestamp":1742362020000,"open":4776.706,"high":4777.412,"low":4776.659,"close":4777.332,"volume":0.011359999887645245},{"timestamp":1742362080000,"open":4777.255,"high":4777.333,"low":4775.433,"close":4776.142,"volume":0.02676999941468239},{"timestamp":1742362140000,"open":4776.095,"high":4776.463,"low":4775.885,"close":4776.067,"volume":0.017669999971985817},{"timestamp":1742362200000,"open":4776.051,"high":4776.628,"low":4775.504,"close":4776.46,"volume":0.03852999955415726},{"timestamp":1742362260000,"open":4776.46,"high":4776.652,"low":4775.972,"close":4776.27,"volume":0.022760000079870224},{"timestamp":1742362320000,"open":4776.298,"high":4777.141,"low":4775.985,"close":4776.851,"volume":0.02694999985396862},{"timestamp":1742362380000,"open":4776.775,"high":4777.754,"low":4776.65,"close":4777.612,"volume":0.030160000547766685},{"timestamp":1742362440000,"open":4777.624,"high":4779.46,"low":4777.16,"close":4779.208,"volume":0.019859999418258667},{"timestamp":1742362500000,"open":4779.151,"high":4781.81,"low":4778.87,"close":4781.558,"volume":0.042080000042915344},{"timestamp":1742362560000,"open":4781.574,"high":4782.472,"low":4780.442,"close":4781.99,"volume":0.041099999099969864},{"timestamp":1742362620000,"open":4781.99,"high":4784.559,"low":4781.927,"close":4784.308,"volume":0.03254000097513199},{"timestamp":1742362680000,"open":4784.355,"high":4785.084,"low":4782.631,"close":4782.631,"volume":0.06333000212907791},{"timestamp":1742362740000,"open":4782.481,"high":4782.921,"low":4781.347,"close":4782.156,"volume":0.08935000002384186},{"timestamp":1742362800000,"open":4782.497,"high":4782.611,"low":4781.579,"close":4781.75,"volume":0.029249999672174454},{"timestamp":1742362860000,"open":4781.75,"high":4782.326,"low":4781.283,"close":4781.917,"volume":0.029820000752806664},{"timestamp":1742362920000,"open":4781.811,"high":4783.6,"low":4781.512,"close":4783.149,"volume":0.022849999368190765},{"timestamp":1742362980000,"open":4783.133,"high":4784.561,"low":4782.448,"close":4782.448,"volume":0.03248000144958496},{"timestamp":1742363040000,"open":4782.448,"high":4782.605,"low":4781.394,"close":4781.914,"volume":0.016860000789165497},{"timestamp":1742363100000,"open":4781.977,"high":4783.585,"low":4781.827,"close":4783.192,"volume":0.03101000003516674},{"timestamp":1742363160000,"open":4783.116,"high":4783.658,"low":4782.554,"close":4783.501,"volume":0.031849998980760574},{"timestamp":1742363220000,"open":4783.501,"high":4783.562,"low":4782.103,"close":4782.32,"volume":0.035999998450279236},{"timestamp":1742363280000,"open":4782.32,"high":4782.975,"low":4781.864,"close":4782.62,"volume":0.02669999934732914},{"timestamp":1742363340000,"open":4782.6,"high":4782.651,"low":4781.539,"close":4782.561,"volume":0.05012999847531319},{"timestamp":1742363400000,"open":4782.498,"high":4782.876,"low":4781.98,"close":4782.349,"volume":0.034460000693798065},{"timestamp":1742363460000,"open":4782.317,"high":4783.351,"low":4781.465,"close":4783.272,"volume":0.028139999136328697},{"timestamp":1742363520000,"open":4783.209,"high":4783.557,"low":4782.834,"close":4783.369,"volume":0.009069999679923058},{"timestamp":1742363580000,"open":4783.227,"high":4783.829,"low":4783.164,"close":4783.485,"volume":0.012529999949038029},{"timestamp":1742363640000,"open":4783.518,"high":4784.519,"low":4782.951,"close":4784.377,"volume":0.028790000826120377},{"timestamp":1742363700000,"open":4784.453,"high":4786.782,"low":4784.453,"close":4786.377,"volume":0.015790000557899475},{"timestamp":1742363760000,"open":4786.483,"high":4787.82,"low":4786.358,"close":4787.396,"volume":0.024890000000596046},{"timestamp":1742363820000,"open":4787.32,"high":4788.968,"low":4787.163,"close":4788.487,"volume":0.03523999825119972},{"timestamp":1742363880000,"open":4788.487,"high":4788.645,"low":4786.692,"close":4787.003,"volume":0.020919999107718468},{"timestamp":1742363940000,"open":4787.019,"high":4787.723,"low":4786.613,"close":4787.707,"volume":0.026669999584555626},{"timestamp":1742364000000,"open":4787.782,"high":4788.313,"low":4786.173,"close":4786.617,"volume":0.028230000287294388},{"timestamp":1742364060000,"open":4786.664,"high":4786.965,"low":4785.551,"close":4786.579,"volume":0.0414699986577034},{"timestamp":1742364120000,"open":4786.453,"high":4787.05,"low":4785.745,"close":4786.594,"volume":0.02572000026702881},{"timestamp":1742364180000,"open":4786.67,"high":4787.176,"low":4785.984,"close":4786.048,"volume":0.017960000783205032},{"timestamp":1742364240000,"open":4786,"high":4787.92,"low":4785.513,"close":4786.747,"volume":0.036479998379945755},{"timestamp":1742364300000,"open":4786.747,"high":4788.175,"low":4786.08,"close":4787.735,"volume":0.03857000172138214},{"timestamp":1742364360000,"open":4787.74,"high":4787.908,"low":4787.077,"close":4787.485,"volume":0.05397000163793564},{"timestamp":1742364420000,"open":4787.409,"high":4788.159,"low":4787.089,"close":4787.718,"volume":0.07169999927282333},{"timestamp":1742364480000,"open":4787.655,"high":4787.904,"low":4786.093,"close":4786.25,"volume":0.03641999885439873},{"timestamp":1742364540000,"open":4786.325,"high":4786.894,"low":4786.073,"close":4786.258,"volume":0.04152999818325043},{"timestamp":1742364600000,"open":4786.258,"high":4786.258,"low":4784.108,"close":4784.492,"volume":0.04174000024795532},{"timestamp":1742364660000,"open":4784.413,"high":4784.429,"low":4782.607,"close":4782.925,"volume":0.035590000450611115},{"timestamp":1742364720000,"open":4782.717,"high":4783.226,"low":4780.613,"close":4780.613,"volume":0.047940000891685486},{"timestamp":1742364780000,"open":4780.754,"high":4780.754,"low":4777.258,"close":4778.433,"volume":0.05428000167012215},{"timestamp":1742364840000,"open":4778.412,"high":4780.372,"low":4778.325,"close":4779.837,"volume":0.030540000647306442},{"timestamp":1742364900000,"open":4779.837,"high":4782.823,"low":4778.74,"close":4782.744,"volume":0.034609999507665634},{"timestamp":1742364960000,"open":4782.712,"high":4783.704,"low":4780.389,"close":4780.389,"volume":0.02914999984204769},{"timestamp":1742365020000,"open":4780.389,"high":4780.389,"low":4778.343,"close":4779.424,"volume":0.06208999827504158},{"timestamp":1742365080000,"open":4779.487,"high":4780.946,"low":4779.187,"close":4780.224,"volume":0.03068999946117401},{"timestamp":1742365140000,"open":4780.238,"high":4780.947,"low":4778.722,"close":4778.722,"volume":0.02556000091135502},{"timestamp":1742365200000,"open":4778.769,"high":4779.93,"low":4775.144,"close":4775.16,"volume":0.037459999322891235},{"timestamp":1742365260000,"open":4774.782,"high":4777.759,"low":4774.663,"close":4777.464,"volume":0.04786999896168709},{"timestamp":1742365320000,"open":4777.449,"high":4777.912,"low":4776.594,"close":4777.377,"volume":0.04222000017762184},{"timestamp":1742365380000,"open":4777.527,"high":4779.917,"low":4777.527,"close":4779.594,"volume":0.022989999502897263},{"timestamp":1742365440000,"open":4779.594,"high":4779.864,"low":4777.632,"close":4778.214,"volume":0.02532999962568283},{"timestamp":1742365500000,"open":4778.199,"high":4778.199,"low":4775.958,"close":4777.059,"volume":0.03200000151991844},{"timestamp":1742365560000,"open":4777.059,"high":4778.003,"low":4776.43,"close":4777.538,"volume":0.016019999980926514},{"timestamp":1742365620000,"open":4777.388,"high":4778.372,"low":4776.621,"close":4776.923,"volume":0.027400000020861626},{"timestamp":1742365680000,"open":4776.954,"high":4777.001,"low":4775.284,"close":4775.889,"volume":0.02507000043988228},{"timestamp":1742365740000,"open":4775.889,"high":4775.89,"low":4774.594,"close":4775.2,"volume":0.05153999850153923},{"timestamp":1742365800000,"open":4775.275,"high":4775.569,"low":4773.756,"close":4774.515,"volume":0.038279999047517776},{"timestamp":1742365860000,"open":4774.499,"high":4774.676,"low":4772.591,"close":4773.114,"volume":0.043630000203847885},{"timestamp":1742365920000,"open":4773.129,"high":4774.879,"low":4772.252,"close":4774.879,"volume":0.03967000171542168},{"timestamp":1742365980000,"open":4774.847,"high":4775.492,"low":4774.328,"close":4774.871,"volume":0.02287999913096428},{"timestamp":1742366040000,"open":4774.871,"high":4775.234,"low":4774.27,"close":4774.885,"volume":0.0264699999243021},{"timestamp":1742366100000,"open":4774.728,"high":4777.253,"low":4774.728,"close":4777.253,"volume":0.03671000152826309},{"timestamp":1742366160000,"open":4777.348,"high":4778.021,"low":4777.019,"close":4777.042,"volume":0.02621999941766262},{"timestamp":1742366220000,"open":4776.964,"high":4776.964,"low":4775.672,"close":4775.904,"volume":0.018530000001192093},{"timestamp":1742366280000,"open":4775.754,"high":4777.535,"low":4775.411,"close":4777.378,"volume":0.02085999958217144},{"timestamp":1742366340000,"open":4777.393,"high":4778.898,"low":4777.393,"close":4778.357,"volume":0.020649999380111694},{"timestamp":1742366400000,"open":4778.358,"high":4780.162,"low":4778.357,"close":4778.617,"volume":0.018360000103712082},{"timestamp":1742366460000,"open":4778.653,"high":4779.045,"low":4777.991,"close":4778.247,"volume":0.022609999403357506},{"timestamp":1742366520000,"open":4778.295,"high":4779.907,"low":4777.692,"close":4779.829,"volume":0.023579999804496765},{"timestamp":1742366580000,"open":4779.829,"high":4780.667,"low":4779.201,"close":4780.667,"volume":0.019940000027418137},{"timestamp":1742366640000,"open":4780.545,"high":4782.214,"low":4780.276,"close":4781.877,"volume":0.03466999903321266},{"timestamp":1742366700000,"open":4781.881,"high":4784.659,"low":4781.336,"close":4783.812,"volume":0.07378000020980835},{"timestamp":1742366760000,"open":4783.812,"high":4784.079,"low":4782.431,"close":4782.597,"volume":0.06469999998807907},{"timestamp":1742366820000,"open":4782.627,"high":4783.575,"low":4782.506,"close":4782.786,"volume":0.04255999997258186},{"timestamp":1742366880000,"open":4782.877,"high":4783.216,"low":4782.373,"close":4782.761,"volume":0.03784999996423721},{"timestamp":1742366940000,"open":4782.824,"high":4783.056,"low":4782.021,"close":4782.257,"volume":0.0458500012755394},{"timestamp":1742367000000,"open":4782.147,"high":4782.792,"low":4781.738,"close":4782.533,"volume":0.03367000073194504},{"timestamp":1742367060000,"open":4782.565,"high":4784.183,"low":4782.136,"close":4784.183,"volume":0.03655000030994415},{"timestamp":1742367120000,"open":4784.184,"high":4784.42,"low":4783.424,"close":4784.018,"volume":0.025679999962449074},{"timestamp":1742367180000,"open":4783.971,"high":4786.637,"low":4783.971,"close":4786.106,"volume":0.07886999845504761},{"timestamp":1742367240000,"open":4786.075,"high":4787.249,"low":4785.568,"close":4787.173,"volume":0.06702999770641327},{"timestamp":1742367300000,"open":4787.126,"high":4787.324,"low":4785.974,"close":4786.099,"volume":0.06009000167250633},{"timestamp":1742367360000,"open":4786.099,"high":4788.835,"low":4785.796,"close":4788.665,"volume":0.0757799968123436},{"timestamp":1742367420000,"open":4788.775,"high":4790.818,"low":4788.571,"close":4789.56,"volume":0.08077000081539154},{"timestamp":1742367480000,"open":4789.56,"high":4789.878,"low":4788.145,"close":4788.965,"volume":0.048920001834630966},{"timestamp":1742367540000,"open":4788.965,"high":4791.587,"low":4788.637,"close":4790.808,"volume":0.032349999994039536},{"timestamp":1742367600000,"open":4790.854,"high":4792.955,"low":4789.715,"close":4792.782,"volume":0.027990000322461128},{"timestamp":1742367660000,"open":4792.782,"high":4795.032,"low":4791.662,"close":4794.719,"volume":0.02896999940276146},{"timestamp":1742367720000,"open":4794.719,"high":4794.72,"low":4793.426,"close":4794.38,"volume":0.02572000026702881},{"timestamp":1742367780000,"open":4794.443,"high":4794.443,"low":4791.61,"close":4792.491,"volume":0.029120000079274178},{"timestamp":1742367840000,"open":4792.491,"high":4792.566,"low":4790.387,"close":4790.554,"volume":0.030950000509619713},{"timestamp":1742367900000,"open":4790.58,"high":4791.073,"low":4790.009,"close":4790.305,"volume":0.01906999945640564},{"timestamp":1742367960000,"open":4790.455,"high":4792.654,"low":4790.14,"close":4792.401,"volume":0.024860000237822533},{"timestamp":1742368020000,"open":4792.402,"high":4792.43,"low":4790.589,"close":4791.259,"volume":0.02563999965786934},{"timestamp":1742368080000,"open":4791.184,"high":4792.395,"low":4789.998,"close":4792.296,"volume":0.024630000814795494},{"timestamp":1742368140000,"open":4792.296,"high":4793.588,"low":4792.24,"close":4793.588,"volume":0.02287999913096428},{"timestamp":1742368200000,"open":4793.367,"high":4793.938,"low":4792.374,"close":4793.081,"volume":0.027380000799894333},{"timestamp":1742368260000,"open":4793.157,"high":4793.157,"low":4791.774,"close":4791.865,"volume":0.02046000026166439},{"timestamp":1742368320000,"open":4791.896,"high":4792.524,"low":4790.161,"close":4790.287,"volume":0.016170000657439232},{"timestamp":1742368380000,"open":4790.437,"high":4791.089,"low":4788.67,"close":4788.88,"volume":0.023159999400377274},{"timestamp":1742368440000,"open":4789.001,"high":4790.187,"low":4788.413,"close":4789.998,"volume":0.029349999502301216},{"timestamp":1742368500000,"open":4790.109,"high":4791.378,"low":4789.812,"close":4789.812,"volume":0.017000000923871994},{"timestamp":1742368560000,"open":4789.812,"high":4790.908,"low":4789.736,"close":4790.879,"volume":0.028669999912381172},{"timestamp":1742368620000,"open":4790.864,"high":4791.323,"low":4790.109,"close":4790.555,"volume":0.02735999971628189},{"timestamp":1742368680000,"open":4790.405,"high":4792.518,"low":4790.405,"close":4792.32,"volume":0.018570000305771828},{"timestamp":1742368740000,"open":4792.288,"high":4792.395,"low":4791.249,"close":4791.324,"volume":0.019999999552965164},{"timestamp":1742368800000,"open":4791.084,"high":4791.892,"low":4789.817,"close":4790.11,"volume":0.034129999577999115},{"timestamp":1742368860000,"open":4790.347,"high":4791.063,"low":4789.141,"close":4790.708,"volume":0.03449000045657158},{"timestamp":1742368920000,"open":4790.755,"high":4790.755,"low":4789.421,"close":4789.831,"volume":0.017480000853538513},{"timestamp":1742368980000,"open":4789.773,"high":4791.019,"low":4789.282,"close":4789.471,"volume":0.01631000079214573},{"timestamp":1742369040000,"open":4789.502,"high":4792.096,"low":4789.502,"close":4792.061,"volume":0.013460000045597553},{"timestamp":1742369100000,"open":4792.001,"high":4793.196,"low":4791.828,"close":4792.623,"volume":0.01549999974668026},{"timestamp":1742369160000,"open":4793.112,"high":4793.188,"low":4791.925,"close":4792.416,"volume":0.02604999952018261},{"timestamp":1742369220000,"open":4792.384,"high":4793.351,"low":4792.334,"close":4792.987,"volume":0.016140000894665718},{"timestamp":1742369280000,"open":4792.835,"high":4793.4,"low":4792.193,"close":4792.628,"volume":0.02019999921321869},{"timestamp":1742369340000,"open":4792.628,"high":4793.157,"low":4791.193,"close":4791.241,"volume":0.020360000431537628},{"timestamp":1742369400000,"open":4791.014,"high":4792.641,"low":4791.014,"close":4791.511,"volume":0.026410000398755074},{"timestamp":1742369460000,"open":4792.079,"high":4792.394,"low":4791.147,"close":4791.501,"volume":0.017069999128580093},{"timestamp":1742369520000,"open":4791.575,"high":4792.054,"low":4791.348,"close":4791.623,"volume":0.022859999909996986},{"timestamp":1742369580000,"open":4791.652,"high":4792.124,"low":4790.961,"close":4792.124,"volume":0.016499999910593033},{"timestamp":1742369640000,"open":4792.16,"high":4793.837,"low":4791.948,"close":4793.618,"volume":0.018540000542998314},{"timestamp":1742369700000,"open":4793.462,"high":4794.189,"low":4792.677,"close":4793.233,"volume":0.01688000001013279},{"timestamp":1742369760000,"open":4793.383,"high":4794.934,"low":4793.058,"close":4794.684,"volume":0.018780000507831573},{"timestamp":1742369820000,"open":4794.64,"high":4797.465,"low":4794.231,"close":4796.364,"volume":0.06102000176906586},{"timestamp":1742369880000,"open":4796.364,"high":4797.693,"low":4795.027,"close":4795.162,"volume":0.060839999467134476},{"timestamp":1742369940000,"open":4795.162,"high":4797.156,"low":4794.651,"close":4796.689,"volume":0.05079999938607216},{"timestamp":1742370000000,"open":4796.673,"high":4798.94,"low":4796.351,"close":4798.891,"volume":0.03455999866127968},{"timestamp":1742370060000,"open":4798.845,"high":4800.569,"low":4797.939,"close":4799.246,"volume":0.05119000002741814},{"timestamp":1742370120000,"open":4799.353,"high":4800.999,"low":4798.812,"close":4800.803,"volume":0.041999999433755875},{"timestamp":1742370180000,"open":4800.803,"high":4803.048,"low":4800.759,"close":4801.737,"volume":0.04583999887108803},{"timestamp":1742370240000,"open":4801.737,"high":4802.284,"low":4799.835,"close":4800.023,"volume":0.03691999986767769},{"timestamp":1742370300000,"open":4799.955,"high":4799.955,"low":4795.713,"close":4796.019,"volume":0.04992000013589859},{"timestamp":1742370360000,"open":4796.003,"high":4796.535,"low":4793.89,"close":4793.93,"volume":0.033149998635053635},{"timestamp":1742370420000,"open":4793.977,"high":4795.508,"low":4793.426,"close":4794.804,"volume":0.032010000199079514},{"timestamp":1742370480000,"open":4794.88,"high":4796.101,"low":4793.009,"close":4793.451,"volume":0.041770000010728836},{"timestamp":1742370540000,"open":4793.451,"high":4793.451,"low":4791.739,"close":4791.906,"volume":0.03142999857664108},{"timestamp":1742370600000,"open":4791.858,"high":4792.467,"low":4789.738,"close":4791.062,"volume":0.0670199990272522},{"timestamp":1742370660000,"open":4790.742,"high":4792.125,"low":4789.892,"close":4791.756,"volume":0.03703000023961067},{"timestamp":1742370720000,"open":4791.772,"high":4793.741,"low":4791.245,"close":4793.665,"volume":0.049219999462366104},{"timestamp":1742370780000,"open":4793.816,"high":4793.933,"low":4792.079,"close":4792.748,"volume":0.08606000244617462},{"timestamp":1742370840000,"open":4792.764,"high":4793.077,"low":4791.846,"close":4792.781,"volume":0.04182000085711479},{"timestamp":1742370900000,"open":4792.781,"high":4792.806,"low":4791.464,"close":4792.657,"volume":0.028880000114440918},{"timestamp":1742370960000,"open":4792.732,"high":4793.933,"low":4792.092,"close":4793.873,"volume":0.05804000049829483},{"timestamp":1742371020000,"open":4793.841,"high":4795.559,"low":4793.841,"close":4795.464,"volume":0.04275999963283539},{"timestamp":1742371080000,"open":4795.611,"high":4796.117,"low":4794.143,"close":4795.624,"volume":0.09664999693632126},{"timestamp":1742371140000,"open":4795.775,"high":4795.922,"low":4794.401,"close":4794.402,"volume":0.07231999933719635},{"timestamp":1742371200000,"open":4794.434,"high":4794.847,"low":4792.461,"close":4793.752,"volume":0.06840000301599503},{"timestamp":1742371260000,"open":4793.752,"high":4794.226,"low":4792.327,"close":4792.478,"volume":0.06889999657869339},{"timestamp":1742371320000,"open":4792.477,"high":4792.477,"low":4790.827,"close":4790.923,"volume":0.07635000348091125},{"timestamp":1742371380000,"open":4790.923,"high":4791.482,"low":4790.041,"close":4790.254,"volume":0.06720999628305435},{"timestamp":1742371440000,"open":4790.103,"high":4790.651,"low":4788.285,"close":4789.295,"volume":0.0777600035071373},{"timestamp":1742371500000,"open":4789.271,"high":4790.143,"low":4788.055,"close":4788.055,"volume":0.0692100003361702},{"timestamp":1742371560000,"open":4787.981,"high":4788.576,"low":4787.352,"close":4787.352,"volume":0.043869998306035995},{"timestamp":1742371620000,"open":4787.36,"high":4788.318,"low":4786.909,"close":4787.237,"volume":0.0257399994879961},{"timestamp":1742371680000,"open":4787.237,"high":4787.296,"low":4784.785,"close":4784.786,"volume":0.04084999859333038},{"timestamp":1742371740000,"open":4784.786,"high":4785.476,"low":4783.809,"close":4783.992,"volume":0.042500000447034836},{"timestamp":1742371800000,"open":4783.992,"high":4785.022,"low":4782.587,"close":4784.216,"volume":0.04763999953866005},{"timestamp":1742371860000,"open":4784.141,"high":4787.228,"low":4783.983,"close":4786.403,"volume":0.05265999957919121},{"timestamp":1742371920000,"open":4786.388,"high":4787.213,"low":4785.109,"close":4786.212,"volume":0.06362999975681305},{"timestamp":1742371980000,"open":4786.196,"high":4786.874,"low":4785.559,"close":4786.267,"volume":0.04190000146627426},{"timestamp":1742372040000,"open":4786.116,"high":4786.352,"low":4784.849,"close":4784.893,"volume":0.04112999886274338},{"timestamp":1742372100000,"open":4785.002,"high":4786.244,"low":4784.331,"close":4785.872,"volume":0.0412600003182888},{"timestamp":1742372160000,"open":4785.797,"high":4786.457,"low":4784.994,"close":4785.546,"volume":0.0421300008893013},{"timestamp":1742372220000,"open":4785.622,"high":4786.308,"low":4784.595,"close":4785.632,"volume":0.03246999904513359},{"timestamp":1742372280000,"open":4785.711,"high":4787.515,"low":4785.664,"close":4787.102,"volume":0.0436599999666214},{"timestamp":1742372340000,"open":4787.197,"high":4787.428,"low":4786.471,"close":4786.742,"volume":0.03618000075221062},{"timestamp":1742372400000,"open":4786.647,"high":4786.994,"low":4785.494,"close":4785.585,"volume":0.03829000145196915},{"timestamp":1742372460000,"open":4785.522,"high":4786.741,"low":4785.301,"close":4786.032,"volume":0.025849999859929085},{"timestamp":1742372520000,"open":4786.079,"high":4787.229,"low":4785.539,"close":4785.539,"volume":0.04303000122308731},{"timestamp":1742372580000,"open":4785.528,"high":4786.98,"low":4785.123,"close":4786.296,"volume":0.03858000040054321},{"timestamp":1742372640000,"open":4786.248,"high":4786.333,"low":4784.666,"close":4784.687,"volume":0.06531000137329102},{"timestamp":1742372700000,"open":4784.671,"high":4786.566,"low":4784.671,"close":4786.158,"volume":0.05415000021457672},{"timestamp":1742372760000,"open":4786.158,"high":4786.618,"low":4785.047,"close":4785.363,"volume":0.06270000338554382},{"timestamp":1742372820000,"open":4785.363,"high":4786.378,"low":4784.171,"close":4784.973,"volume":0.07701999694108963},{"timestamp":1742372880000,"open":4784.82,"high":4786.167,"low":4784.447,"close":4785.935,"volume":0.03836999833583832},{"timestamp":1742372940000,"open":4785.904,"high":4785.919,"low":4783.373,"close":4783.696,"volume":0.034219998866319656},{"timestamp":1742373000000,"open":4783.771,"high":4784.942,"low":4783.069,"close":4783.233,"volume":0.06207999959588051},{"timestamp":1742373060000,"open":4783.205,"high":4784.182,"low":4782.907,"close":4783.815,"volume":0.07532999664545059},{"timestamp":1742373120000,"open":4783.815,"high":4784.437,"low":4782.976,"close":4783.007,"volume":0.08093000203371048},{"timestamp":1742373180000,"open":4782.944,"high":4783.37,"low":4781.117,"close":4781.117,"volume":0.04039999842643738},{"timestamp":1742373240000,"open":4780.96,"high":4782.719,"low":4780.812,"close":4782.157,"volume":0.04261000081896782},{"timestamp":1742373300000,"open":4782.157,"high":4783.591,"low":4782.051,"close":4782.795,"volume":0.04961000010371208},{"timestamp":1742373360000,"open":4782.795,"high":4782.842,"low":4780.369,"close":4780.52,"volume":0.031939998269081116},{"timestamp":1742373420000,"open":4780.52,"high":4781.268,"low":4779.665,"close":4781.05,"volume":0.035270001739263535},{"timestamp":1742373480000,"open":4781.05,"high":4781.823,"low":4779.51,"close":4780.108,"volume":0.03449999913573265},{"timestamp":1742373540000,"open":4780.108,"high":4780.322,"low":4778.774,"close":4780.259,"volume":0.05276000127196312},{"timestamp":1742373600000,"open":4780.416,"high":4782.156,"low":4780.416,"close":4781.892,"volume":0.031599998474121094},{"timestamp":1742373660000,"open":4781.892,"high":4782.131,"low":4779.689,"close":4780.457,"volume":0.025790000334382057},{"timestamp":1742373720000,"open":4780.533,"high":4782.187,"low":4780.398,"close":4781.357,"volume":0.02725999988615513},{"timestamp":1742373780000,"open":4781.281,"high":4781.929,"low":4780.709,"close":4781.06,"volume":0.023930000141263008},{"timestamp":1742373840000,"open":4781.059,"high":4782.342,"low":4779.968,"close":4781.599,"volume":0.02305999957025051},{"timestamp":1742373900000,"open":4781.675,"high":4783.174,"low":4781.623,"close":4783.121,"volume":0.023830000311136246},{"timestamp":1742373960000,"open":4783.089,"high":4783.326,"low":4782.108,"close":4782.692,"volume":0.04204000160098076},{"timestamp":1742374020000,"open":4782.768,"high":4783.419,"low":4782.286,"close":4782.366,"volume":0.031599998474121094},{"timestamp":1742374080000,"open":4782.351,"high":4783.476,"low":4781.454,"close":4781.564,"volume":0.036249998956918716},{"timestamp":1742374140000,"open":4781.64,"high":4783.347,"low":4781.468,"close":4782.976,"volume":0.036389999091625214},{"timestamp":1742374200000,"open":4782.976,"high":4784.034,"low":4782.389,"close":4783.686,"volume":0.05477000027894974},{"timestamp":1742374260000,"open":4783.685,"high":4783.912,"low":4782.268,"close":4782.702,"volume":0.03711999952793121},{"timestamp":1742374320000,"open":4782.543,"high":4785.389,"low":4782.482,"close":4785.004,"volume":0.030859999358654022},{"timestamp":1742374380000,"open":4785.015,"high":4785.632,"low":4784.398,"close":4784.843,"volume":0.027240000665187836},{"timestamp":1742374440000,"open":4784.781,"high":4784.993,"low":4781.612,"close":4781.994,"volume":0.019279999658465385},{"timestamp":1742374500000,"open":4781.836,"high":4782.646,"low":4781.712,"close":4782.346,"volume":0.031619999557733536},{"timestamp":1742374560000,"open":4782.41,"high":4782.774,"low":4781.893,"close":4782.363,"volume":0.050530001521110535},{"timestamp":1742374620000,"open":4782.348,"high":4783.268,"low":4782.127,"close":4783.127,"volume":0.04008999839425087},{"timestamp":1742374680000,"open":4783.278,"high":4783.584,"low":4780.866,"close":4781.143,"volume":0.028039999306201935},{"timestamp":1742374740000,"open":4781.127,"high":4782.111,"low":4779.625,"close":4780.187,"volume":0.03012000024318695},{"timestamp":1742374800000,"open":4780.092,"high":4783.091,"low":4779.567,"close":4782.956,"volume":0.03342999890446663},{"timestamp":1742374860000,"open":4782.94,"high":4783.272,"low":4780.795,"close":4782.697,"volume":0.03765000030398369},{"timestamp":1742374920000,"open":4782.697,"high":4784.385,"low":4782.214,"close":4783.083,"volume":0.031849998980760574},{"timestamp":1742374980000,"open":4783.159,"high":4784.469,"low":4783.015,"close":4783.963,"volume":0.03523999825119972},{"timestamp":1742375040000,"open":4783.931,"high":4784.138,"low":4779.669,"close":4779.748,"volume":0.05584000051021576},{"timestamp":1742375100000,"open":4779.732,"high":4780.454,"low":4777.241,"close":4779.886,"volume":0.0427899993956089},{"timestamp":1742375160000,"open":4779.966,"high":4781.78,"low":4779.815,"close":4781.232,"volume":0.032329998910427094},{"timestamp":1742375220000,"open":4781.157,"high":4782.224,"low":4780.632,"close":4781.16,"volume":0.030700000002980232},{"timestamp":1742375280000,"open":4781.16,"high":4783.248,"low":4781.107,"close":4782.633,"volume":0.025499999523162842},{"timestamp":1742375340000,"open":4782.633,"high":4782.633,"low":4780.682,"close":4781.44,"volume":0.02311999909579754},{"timestamp":1742375400000,"open":4781.309,"high":4781.586,"low":4780.469,"close":4781.226,"volume":0.02687999978661537},{"timestamp":1742375460000,"open":4781.286,"high":4782.739,"low":4781.075,"close":4782.728,"volume":0.025960000231862068},{"timestamp":1742375520000,"open":4782.711,"high":4783.436,"low":4782.18,"close":4782.394,"volume":0.02873999997973442},{"timestamp":1742375580000,"open":4782.47,"high":4784.7,"low":4782.44,"close":4784.559,"volume":0.02442999929189682},{"timestamp":1742375640000,"open":4784.496,"high":4784.985,"low":4783.867,"close":4784.759,"volume":0.02735999971628189},{"timestamp":1742375700000,"open":4784.822,"high":4785.638,"low":4784.387,"close":4784.59,"volume":0.028599999845027924},{"timestamp":1742375760000,"open":4784.558,"high":4785.427,"low":4783.598,"close":4783.883,"volume":0.03123999945819378},{"timestamp":1742375820000,"open":4783.962,"high":4784.988,"low":4783.678,"close":4784.25,"volume":0.029920000582933426},{"timestamp":1742375880000,"open":4784.251,"high":4784.612,"low":4783.666,"close":4784.505,"volume":0.023420000448822975},{"timestamp":1742375940000,"open":4784.41,"high":4786.242,"low":4784.299,"close":4786.116,"volume":0.03123999945819378},{"timestamp":1742376000000,"open":4786.142,"high":4787.731,"low":4785.799,"close":4787.595,"volume":0.029929999262094498},{"timestamp":1742376060000,"open":4787.611,"high":4787.655,"low":4786.287,"close":4786.488,"volume":0.036639999598264694},{"timestamp":1742376120000,"open":4786.564,"high":4787.445,"low":4786.043,"close":4787.287,"volume":0.022770000621676445},{"timestamp":1742376180000,"open":4787.364,"high":4788.532,"low":4787.227,"close":4787.988,"volume":0.04315999895334244},{"timestamp":1742376240000,"open":4787.92,"high":4787.92,"low":4785.926,"close":4786.957,"volume":0.03294999897480011},{"timestamp":1742376300000,"open":4786.941,"high":4788.126,"low":4786.77,"close":4788.05,"volume":0.03384999930858612},{"timestamp":1742376360000,"open":4787.734,"high":4788.58,"low":4787.354,"close":4787.509,"volume":0.0313199982047081},{"timestamp":1742376420000,"open":4787.571,"high":4788.388,"low":4787.257,"close":4787.446,"volume":0.03215999901294708},{"timestamp":1742376480000,"open":4787.446,"high":4787.74,"low":4786.773,"close":4787.158,"volume":0.023099999874830246},{"timestamp":1742376540000,"open":4787.234,"high":4787.92,"low":4786.78,"close":4787.445,"volume":0.015150000341236591},{"timestamp":1742376600000,"open":4787.271,"high":4787.83,"low":4787.101,"close":4787.264,"volume":0.02336999960243702},{"timestamp":1742376660000,"open":4787.264,"high":4787.264,"low":4785.036,"close":4785.036,"volume":0.025340000167489052},{"timestamp":1742376720000,"open":4784.96,"high":4785.222,"low":4784.415,"close":4784.566,"volume":0.03813999891281128},{"timestamp":1742376780000,"open":4784.566,"high":4784.587,"low":4783.438,"close":4783.707,"volume":0.0443900004029274},{"timestamp":1742376840000,"open":4783.695,"high":4784.583,"low":4783.627,"close":4784.508,"volume":0.04529000073671341},{"timestamp":1742376900000,"open":4784.509,"high":4784.859,"low":4783.63,"close":4784.237,"volume":0.037209998816251755},{"timestamp":1742376960000,"open":4784.237,"high":4784.919,"low":4784.19,"close":4784.484,"volume":0.03554999828338623},{"timestamp":1742377020000,"open":4784.484,"high":4785.366,"low":4784.231,"close":4785.103,"volume":0.023469999432563782},{"timestamp":1742377080000,"open":4785.23,"high":4785.821,"low":4784.76,"close":4785.631,"volume":0.030489999800920486},{"timestamp":1742377140000,"open":4785.707,"high":4786.386,"low":4785.426,"close":4785.992,"volume":0.030810000374913216},{"timestamp":1742377200000,"open":4785.992,"high":4786.589,"low":4785.734,"close":4785.734,"volume":0.02249000035226345},{"timestamp":1742377260000,"open":4785.735,"high":4786.72,"low":4785.436,"close":4785.823,"volume":0.030419999733567238},{"timestamp":1742377320000,"open":4785.854,"high":4786.239,"low":4785.186,"close":4785.761,"volume":0.02353000082075596},{"timestamp":1742377380000,"open":4785.76,"high":4785.761,"low":4784.846,"close":4784.956,"volume":0.026119999587535858},{"timestamp":1742377440000,"open":4784.956,"high":4786.3,"low":4784.94,"close":4786.094,"volume":0.024949999526143074},{"timestamp":1742377500000,"open":4785.936,"high":4786.225,"low":4785.581,"close":4786.033,"volume":0.021199999377131462},{"timestamp":1742377560000,"open":4786.191,"high":4786.191,"low":4784.77,"close":4785.462,"volume":0.01889999955892563},{"timestamp":1742377620000,"open":4785.304,"high":4786.257,"low":4784.896,"close":4786.044,"volume":0.024119999259710312},{"timestamp":1742377680000,"open":4786.107,"high":4786.107,"low":4784.939,"close":4785.522,"volume":0.028359999880194664},{"timestamp":1742377740000,"open":4785.446,"high":4785.714,"low":4784.264,"close":4784.355,"volume":0.02638000063598156},{"timestamp":1742377800000,"open":4784.204,"high":4785.683,"low":4784.128,"close":4785.115,"volume":0.019050000235438347},{"timestamp":1742377860000,"open":4784.899,"high":4785.317,"low":4784.359,"close":4785.096,"volume":0.01795000024139881},{"timestamp":1742377920000,"open":4785.172,"high":4785.703,"low":4784.574,"close":4785.436,"volume":0.0185100007802248},{"timestamp":1742377980000,"open":4785.388,"high":4785.82,"low":4784.144,"close":4785.798,"volume":0.03956000134348869},{"timestamp":1742378040000,"open":4785.798,"high":4786.708,"low":4784.996,"close":4786.708,"volume":0.03141000121831894},{"timestamp":1742378100000,"open":4786.361,"high":4786.666,"low":4784.548,"close":4785.106,"volume":0.03884999826550484},{"timestamp":1742378160000,"open":4785.091,"high":4785.277,"low":4783.512,"close":4783.512,"volume":0.026969999074935913},{"timestamp":1742378220000,"open":4783.223,"high":4785.542,"low":4783.072,"close":4785.526,"volume":0.011370000429451466},{"timestamp":1742378280000,"open":4785.601,"high":4785.851,"low":4785.069,"close":4785.225,"volume":0.009789999574422836},{"timestamp":1742378340000,"open":4785.067,"high":4785.694,"low":4784.613,"close":4785.392,"volume":0.009019999764859676},{"timestamp":1742378400000,"open":4785.467,"high":4785.603,"low":4783.911,"close":4784.641,"volume":0.009680000133812428},{"timestamp":1742378460000,"open":4784.562,"high":4786.043,"low":4784.411,"close":4785.529,"volume":0.009619999676942825},{"timestamp":1742378520000,"open":4785.605,"high":4785.812,"low":4784.398,"close":4784.533,"volume":0.009460000321269035},{"timestamp":1742378580000,"open":4784.517,"high":4785.269,"low":4783.497,"close":4783.991,"volume":0.022269999608397484},{"timestamp":1742378640000,"open":4783.818,"high":4785.679,"low":4783.818,"close":4785.46,"volume":0.01841999962925911},{"timestamp":1742378700000,"open":4785.46,"high":4786.541,"low":4784.939,"close":4786.541,"volume":0.018300000578165054},{"timestamp":1742378760000,"open":4786.589,"high":4788.543,"low":4786.147,"close":4788.369,"volume":0.014739999547600746},{"timestamp":1742378820000,"open":4788.369,"high":4788.557,"low":4787.848,"close":4787.848,"volume":0.013030000030994415},{"timestamp":1742378880000,"open":4787.848,"high":4788.309,"low":4787.405,"close":4788.222,"volume":0.0147299999371171},{"timestamp":1742378940000,"open":4787.979,"high":4788.304,"low":4787.422,"close":4787.458,"volume":0.026510000228881836},{"timestamp":1742379000000,"open":4787.473,"high":4787.888,"low":4786.783,"close":4787.068,"volume":0.020749999210238457},{"timestamp":1742379060000,"open":4787.13,"high":4787.178,"low":4786.755,"close":4786.96,"volume":0.01776999980211258},{"timestamp":1742379120000,"open":4786.961,"high":4787.263,"low":4785.317,"close":4785.318,"volume":0.0213600005954504},{"timestamp":1742379180000,"open":4785.366,"high":4787.677,"low":4785.366,"close":4787.645,"volume":0.023520000278949738},{"timestamp":1742379240000,"open":4787.63,"high":4788.704,"low":4787.613,"close":4788.269,"volume":0.023469999432563782},{"timestamp":1742379300000,"open":4788.312,"high":4789.085,"low":4788.01,"close":4788.927,"volume":0.02160000056028366},{"timestamp":1742379360000,"open":4788.973,"high":4791.667,"low":4788.645,"close":4791.319,"volume":0.02969999983906746},{"timestamp":1742379420000,"open":4791.319,"high":4792.049,"low":4791.11,"close":4791.41,"volume":0.02160000056028366},{"timestamp":1742379480000,"open":4791.409,"high":4791.878,"low":4790.634,"close":4791.275,"volume":0.019750000908970833},{"timestamp":1742379540000,"open":4792.072,"high":4793.237,"low":4791.993,"close":4792.804,"volume":0.01923999935388565},{"timestamp":1742379600000,"open":4792.85,"high":4792.981,"low":4791.851,"close":4792.509,"volume":0.017960000783205032},{"timestamp":1742379660000,"open":4792.505,"high":4792.51,"low":4791.137,"close":4791.2,"volume":0.021080000326037407},{"timestamp":1742379720000,"open":4791.184,"high":4792.07,"low":4790.912,"close":4792.039,"volume":0.021980000659823418},{"timestamp":1742379780000,"open":4792.024,"high":4793.262,"low":4791.433,"close":4793.25,"volume":0.04569999873638153},{"timestamp":1742379840000,"open":4793.25,"high":4794.132,"low":4792.541,"close":4793.11,"volume":0.02191999927163124},{"timestamp":1742379900000,"open":4793.078,"high":4795.126,"low":4792.853,"close":4794.409,"volume":0.014630000106990337},{"timestamp":1742379960000,"open":4793.756,"high":4794.199,"low":4792.821,"close":4793.914,"volume":0.02696000039577484},{"timestamp":1742380020000,"open":4793.807,"high":4796.331,"low":4793.807,"close":4796.331,"volume":0.019060000777244568},{"timestamp":1742380080000,"open":4796.446,"high":4796.489,"low":4795.357,"close":4795.726,"volume":0.019579999148845673},{"timestamp":1742380140000,"open":4795.74,"high":4795.779,"low":4794.635,"close":4795.334,"volume":0.03077000007033348},{"timestamp":1742380200000,"open":4795.345,"high":4797.198,"low":4794.79,"close":4795.78,"volume":0.029090000316500664},{"timestamp":1742380260000,"open":4795.919,"high":4795.995,"low":4794.055,"close":4794.829,"volume":0.03683000057935715},{"timestamp":1742380320000,"open":4794.813,"high":4796.645,"low":4794.813,"close":4796.491,"volume":0.047680001705884933},{"timestamp":1742380380000,"open":4796.48,"high":4796.572,"low":4795.795,"close":4796.009,"volume":0.03852999955415726},{"timestamp":1742380440000,"open":4796.009,"high":4796.513,"low":4795.546,"close":4796.08,"volume":0.04603999853134155},{"timestamp":1742380500000,"open":4796.144,"high":4797.088,"low":4795.919,"close":4797.057,"volume":0.02809000015258789},{"timestamp":1742380560000,"open":4797.088,"high":4797.88,"low":4797.088,"close":4797.501,"volume":0.014770000241696835},{"timestamp":1742380620000,"open":4797.501,"high":4798.79,"low":4797.254,"close":4798.144,"volume":0.022029999643564224},{"timestamp":1742380680000,"open":4798.033,"high":4799.197,"low":4797.833,"close":4798.361,"volume":0.021560000255703926},{"timestamp":1742380740000,"open":4798.455,"high":4798.639,"low":4797.495,"close":4798.154,"volume":0.019600000232458115},{"timestamp":1742380800000,"open":4798.154,"high":4799.209,"low":4797.356,"close":4797.356,"volume":0.0357699990272522},{"timestamp":1742380860000,"open":4797.34,"high":4799.242,"low":4796.736,"close":4798.692,"volume":0.02776999957859516},{"timestamp":1742380920000,"open":4798.677,"high":4799.072,"low":4797.861,"close":4797.94,"volume":0.026110000908374786},{"timestamp":1742380980000,"open":4797.972,"high":4798.152,"low":4797.564,"close":4797.868,"volume":0.01882999949157238},{"timestamp":1742381040000,"open":4797.915,"high":4799.144,"low":4797.725,"close":4799.069,"volume":0.02459000051021576},{"timestamp":1742381100000,"open":4799.053,"high":4799.274,"low":4795.987,"close":4796.392,"volume":0.020409999415278435},{"timestamp":1742381160000,"open":4796.503,"high":4796.503,"low":4795.084,"close":4795.909,"volume":0.024819999933242798},{"timestamp":1742381220000,"open":4795.762,"high":4796.74,"low":4795.678,"close":4796.225,"volume":0.0236200001090765},{"timestamp":1742381280000,"open":4796.178,"high":4796.354,"low":4795.319,"close":4795.477,"volume":0.022760000079870224},{"timestamp":1742381340000,"open":4795.508,"high":4796.045,"low":4795.136,"close":4795.822,"volume":0.02336999960243702},{"timestamp":1742381400000,"open":4795.886,"high":4796.991,"low":4795.713,"close":4796.932,"volume":0.024650000035762787},{"timestamp":1742381460000,"open":4796.932,"high":4797.084,"low":4795.728,"close":4795.955,"volume":0.022140000015497208},{"timestamp":1742381520000,"open":4795.804,"high":4796.057,"low":4794.558,"close":4794.778,"volume":0.01802000030875206},{"timestamp":1742381580000,"open":4794.509,"high":4794.572,"low":4793.451,"close":4793.668,"volume":0.02459000051021576},{"timestamp":1742381640000,"open":4793.546,"high":4793.546,"low":4792.691,"close":4792.722,"volume":0.01785000041127205},{"timestamp":1742381700000,"open":4792.691,"high":4792.849,"low":4791.421,"close":4791.595,"volume":0.023280000314116478},{"timestamp":1742381760000,"open":4791.595,"high":4792.745,"low":4791.422,"close":4791.793,"volume":0.024399999529123306},{"timestamp":1742381820000,"open":4791.717,"high":4793.353,"low":4791.571,"close":4793.085,"volume":0.016979999840259552},{"timestamp":1742381880000,"open":4793.085,"high":4793.085,"low":4792.153,"close":4792.929,"volume":0.007259999867528677},{"timestamp":1742381940000,"open":4792.93,"high":4793.208,"low":4792.31,"close":4792.752,"volume":0.0083600003272295},{"timestamp":1742382000000,"open":4792.979,"high":4793.317,"low":4792.12,"close":4793.055,"volume":0.006709999870508909},{"timestamp":1742382060000,"open":4792.976,"high":4793.434,"low":4792.565,"close":4793.025,"volume":0.0035500000230968},{"timestamp":1742382120000,"open":4793.572,"high":4794.291,"low":4792.532,"close":4794.136,"volume":0.013380000367760658},{"timestamp":1742382180000,"open":4794.2,"high":4794.2,"low":4793.047,"close":4793.435,"volume":0.01819000020623207},{"timestamp":1742382240000,"open":4793.496,"high":4794.503,"low":4793.114,"close":4794.503,"volume":0.020339999347925186},{"timestamp":1742382300000,"open":4794.39,"high":4795.35,"low":4794.39,"close":4794.721,"volume":0.009770000353455544},{"timestamp":1742382360000,"open":4794.721,"high":4794.784,"low":4793.731,"close":4793.89,"volume":0.014600000344216824},{"timestamp":1742382420000,"open":4793.858,"high":4793.858,"low":4792.676,"close":4792.867,"volume":0.019360000267624855},{"timestamp":1742382480000,"open":4792.899,"high":4793.47,"low":4792.391,"close":4792.644,"volume":0.020479999482631683},{"timestamp":1742382540000,"open":4792.643,"high":4792.792,"low":4791.805,"close":4791.944,"volume":0.013439999893307686},{"timestamp":1742382600000,"open":4792.019,"high":4792.303,"low":4791.118,"close":4791.866,"volume":0.018060000613331795},{"timestamp":1742382660000,"open":4791.929,"high":4791.929,"low":4791.055,"close":4791.297,"volume":0.014840000309050083},{"timestamp":1742382720000,"open":4791.297,"high":4792.601,"low":4791.282,"close":4792.409,"volume":0.015119999647140503},{"timestamp":1742382780000,"open":4792.393,"high":4794.044,"low":4792.185,"close":4793.384,"volume":0.022760000079870224},{"timestamp":1742382840000,"open":4793.448,"high":4794.508,"low":4792.892,"close":4794.281,"volume":0.02582000009715557},{"timestamp":1742382900000,"open":4794.376,"high":4794.376,"low":4793.768,"close":4794.157,"volume":0.0185100007802248},{"timestamp":1742382960000,"open":4794.11,"high":4795.572,"low":4793.807,"close":4795.432,"volume":0.02175999991595745},{"timestamp":1742383020000,"open":4796.128,"high":4796.428,"low":4796.086,"close":4796.231,"volume":0.01680999994277954},{"timestamp":1742383080000,"open":4796.427,"high":4796.517,"low":4795.714,"close":4796.438,"volume":0.015469999983906746},{"timestamp":1742383140000,"open":4796.438,"high":4798.565,"low":4796.299,"close":4798.546,"volume":0.013890000060200691},{"timestamp":1742383200000,"open":4798.483,"high":4798.675,"low":4797.854,"close":4798.315,"volume":0.011260000057518482},{"timestamp":1742383260000,"open":4798.088,"high":4798.372,"low":4797.421,"close":4798.372,"volume":0.007089999970048666},{"timestamp":1742383320000,"open":4798.308,"high":4798.483,"low":4797.18,"close":4797.257,"volume":0.00949000008404255},{"timestamp":1742383380000,"open":4797.303,"high":4797.949,"low":4796.799,"close":4797.729,"volume":0.012129999697208405},{"timestamp":1742383440000,"open":4797.803,"high":4799.184,"low":4797.338,"close":4799.121,"volume":0.009159999899566174},{"timestamp":1742383500000,"open":4799.029,"high":4799.184,"low":4797.646,"close":4797.734,"volume":0.010280000045895576},{"timestamp":1742383560000,"open":4797.854,"high":4797.968,"low":4796.907,"close":4797.267,"volume":0.009340000338852406},{"timestamp":1742383620000,"open":4797.419,"high":4797.558,"low":4796.713,"close":4797.447,"volume":0.013030000030994415},{"timestamp":1742383680000,"open":4797.547,"high":4799.235,"low":4797.525,"close":4799.109,"volume":0.012210000306367874},{"timestamp":1742383740000,"open":4799.124,"high":4799.418,"low":4798.429,"close":4799.339,"volume":0.01039000041782856},{"timestamp":1742383800000,"open":4799.387,"high":4799.39,"low":4797.574,"close":4798.438,"volume":0.014279999770224094},{"timestamp":1742383860000,"open":4798.502,"high":4798.786,"low":4797.924,"close":4798.755,"volume":0.009709999896585941},{"timestamp":1742383920000,"open":4798.723,"high":4798.723,"low":4797.855,"close":4798.013,"volume":0.006049999967217445},{"timestamp":1742383980000,"open":4798.124,"high":4799.219,"low":4798.105,"close":4798.285,"volume":0.02662000060081482},{"timestamp":1742384040000,"open":4798.209,"high":4798.489,"low":4797.471,"close":4797.802,"volume":0.021719999611377716},{"timestamp":1742384100000,"open":4797.822,"high":4798.004,"low":4795.552,"close":4795.607,"volume":0.02921999990940094},{"timestamp":1742384160000,"open":4795.639,"high":4796.952,"low":4795.535,"close":4796.798,"volume":0.013779999688267708},{"timestamp":1742384220000,"open":4796.735,"high":4797.379,"low":4796.577,"close":4796.991,"volume":0.013089999556541443},{"timestamp":1742384280000,"open":4796.991,"high":4797.606,"low":4796.406,"close":4797.161,"volume":0.00989999994635582},{"timestamp":1742384340000,"open":4797.236,"high":4797.657,"low":4797.016,"close":4797.016,"volume":0.01066999975591898},{"timestamp":1742384400000,"open":4797.016,"high":4798.127,"low":4796.829,"close":4797.347,"volume":0.007639999967068434},{"timestamp":1742384460000,"open":4797.332,"high":4797.426,"low":4796.079,"close":4796.836,"volume":0.008150000125169754},{"timestamp":1742384520000,"open":4796.76,"high":4797.55,"low":4796.492,"close":4797.149,"volume":0.009730000048875809},{"timestamp":1742384580000,"open":4797.076,"high":4797.076,"low":4795.542,"close":4796.101,"volume":0.010649999603629112},{"timestamp":1742384640000,"open":4796.18,"high":4796.445,"low":4795.543,"close":4795.906,"volume":0.00989999994635582},{"timestamp":1742384700000,"open":4796.126,"high":4796.162,"low":4794.748,"close":4794.748,"volume":0.011459999717772007},{"timestamp":1742384760000,"open":4794.653,"high":4795.407,"low":4794.249,"close":4795.373,"volume":0.010339999571442604},{"timestamp":1742384820000,"open":4795.403,"high":4795.811,"low":4795.044,"close":4795.716,"volume":0.010339999571442604},{"timestamp":1742384880000,"open":4795.621,"high":4796.52,"low":4795.334,"close":4796.488,"volume":0.009220000356435776},{"timestamp":1742384940000,"open":4796.414,"high":4796.692,"low":4795.685,"close":4795.688,"volume":0.00875999964773655},{"timestamp":1742385000000,"open":4795.657,"high":4796.445,"low":4794.247,"close":4794.638,"volume":0.00989999994635582},{"timestamp":1742385060000,"open":4794.79,"high":4795.081,"low":4793.997,"close":4793.997,"volume":0.010060000233352184},{"timestamp":1742385120000,"open":4793.997,"high":4794.306,"low":4793.345,"close":4793.445,"volume":0.008679999969899654},{"timestamp":1742385180000,"open":4793.702,"high":4794.383,"low":4793.662,"close":4793.739,"volume":0.013580000028014183},{"timestamp":1742385240000,"open":4793.815,"high":4795.13,"low":4793.739,"close":4794.912,"volume":0.007470000069588423},{"timestamp":1742385300000,"open":4794.944,"high":4795.383,"low":4794.126,"close":4794.126,"volume":0.007189999800175428},{"timestamp":1742385360000,"open":4794.126,"high":4797.226,"low":4793.891,"close":4796.173,"volume":0.01826000027358532},{"timestamp":1742385420000,"open":4796.173,"high":4796.495,"low":4794.032,"close":4794.262,"volume":0.03671000152826309},{"timestamp":1742385480000,"open":4794.445,"high":4796.401,"low":4794.436,"close":4795.999,"volume":0.017570000141859055},{"timestamp":1742385540000,"open":4796,"high":4796.136,"low":4794.949,"close":4795.628,"volume":0.008469999767839909},{"timestamp":1742385600000,"open":4795.702,"high":4795.702,"low":4794.167,"close":4794.688,"volume":0.03813000023365021},{"timestamp":1742385660000,"open":4794.83,"high":4797.101,"low":4794.83,"close":4796.978,"volume":0.03181000053882599},{"timestamp":1742385720000,"open":4796.978,"high":4797.12,"low":4794.906,"close":4795.111,"volume":0.024550000205636024},{"timestamp":1742385780000,"open":4795.111,"high":4795.93,"low":4794.941,"close":4795.625,"volume":0.01889999955892563},{"timestamp":1742385840000,"open":4795.688,"high":4796.262,"low":4795.555,"close":4796.079,"volume":0.016030000522732735},{"timestamp":1742385900000,"open":4796.111,"high":4796.464,"low":4795.634,"close":4795.65,"volume":0.01460999995470047},{"timestamp":1742385960000,"open":4795.887,"high":4796.202,"low":4794.969,"close":4795.919,"volume":0.011479999870061874},{"timestamp":1742386020000,"open":4795.919,"high":4796.499,"low":4795.113,"close":4795.218,"volume":0.014700000174343586},{"timestamp":1742386080000,"open":4795.092,"high":4796.123,"low":4794.233,"close":4795.369,"volume":0.03044000081717968},{"timestamp":1742386140000,"open":4795.337,"high":4795.861,"low":4794.589,"close":4794.624,"volume":0.04450000077486038},{"timestamp":1742386200000,"open":4794.875,"high":4795.53,"low":4794.594,"close":4795.069,"volume":0.03753000125288963},{"timestamp":1742386260000,"open":4795.343,"high":4796.105,"low":4794.609,"close":4795.417,"volume":0.02483000047504902},{"timestamp":1742386320000,"open":4795.417,"high":4796.496,"low":4794.287,"close":4795.891,"volume":0.03164999932050705},{"timestamp":1742386380000,"open":4795.97,"high":4796.917,"low":4795.88,"close":4796.917,"volume":0.014290000312030315},{"timestamp":1742386440000,"open":4796.766,"high":4796.917,"low":4795.499,"close":4796.001,"volume":0.028219999745488167},{"timestamp":1742386500000,"open":4795.922,"high":4796.001,"low":4793.94,"close":4795.6,"volume":0.02775000035762787},{"timestamp":1742386560000,"open":4795.631,"high":4796.01,"low":4795.098,"close":4795.994,"volume":0.02360999956727028},{"timestamp":1742386620000,"open":4795.916,"high":4796.827,"low":4795.805,"close":4796.401,"volume":0.03426999971270561},{"timestamp":1742386680000,"open":4796.463,"high":4798.009,"low":4796.463,"close":4797.867,"volume":0.0225600004196167},{"timestamp":1742386740000,"open":4797.868,"high":4797.868,"low":4794.846,"close":4794.909,"volume":0.038430001586675644},{"timestamp":1742386800000,"open":4795.297,"high":4795.376,"low":4792.536,"close":4792.804,"volume":0.04690000042319298},{"timestamp":1742386860000,"open":4793.024,"high":4794.823,"low":4792.62,"close":4794.76,"volume":0.051600001752376556},{"timestamp":1742386920000,"open":4794.823,"high":4794.933,"low":4793.469,"close":4793.946,"volume":0.038189999759197235},{"timestamp":1742386980000,"open":4793.962,"high":4794.536,"low":4793.419,"close":4794.403,"volume":0.01978999935090542},{"timestamp":1742387040000,"open":4794.277,"high":4795.631,"low":4793.724,"close":4794.018,"volume":0.03254000097513199},{"timestamp":1742387100000,"open":4793.974,"high":4794.86,"low":4793.03,"close":4794.722,"volume":0.024490000680088997},{"timestamp":1742387160000,"open":4794.722,"high":4795.911,"low":4793.363,"close":4794.494,"volume":0.03666999936103821},{"timestamp":1742387220000,"open":4794.526,"high":4795.1,"low":4793.21,"close":4794.03,"volume":0.04083999991416931},{"timestamp":1742387280000,"open":4794.015,"high":4794.699,"low":4793.38,"close":4793.38,"volume":0.04462999850511551},{"timestamp":1742387340000,"open":4793.506,"high":4793.844,"low":4792.588,"close":4793.168,"volume":0.03229999914765358},{"timestamp":1742387400000,"open":4793.247,"high":4794.826,"low":4792.394,"close":4792.972,"volume":0.05378999933600426},{"timestamp":1742387460000,"open":4792.972,"high":4794.285,"low":4792.802,"close":4794.25,"volume":0.023029999807476997},{"timestamp":1742387520000,"open":4794.112,"high":4794.857,"low":4793.767,"close":4793.925,"volume":0.017669999971985817},{"timestamp":1742387580000,"open":4794.288,"high":4794.333,"low":4792.348,"close":4792.706,"volume":0.021050000563263893},{"timestamp":1742387640000,"open":4792.674,"high":4795.098,"low":4792.674,"close":4795.098,"volume":0.0301900003105402},{"timestamp":1742387700000,"open":4795.098,"high":4795.275,"low":4794.306,"close":4795.206,"volume":0.04002000018954277},{"timestamp":1742387760000,"open":4795.237,"high":4795.828,"low":4794.834,"close":4795.793,"volume":0.018530000001192093},{"timestamp":1742387820000,"open":4795.793,"high":4796.252,"low":4795.793,"close":4796.141,"volume":0.021409999579191208},{"timestamp":1742387880000,"open":4796.125,"high":4796.31,"low":4795.7,"close":4796.238,"volume":0.025849999859929085},{"timestamp":1742387940000,"open":4796.305,"high":4796.547,"low":4796.014,"close":4796.316,"volume":0.024289999157190323},{"timestamp":1742388000000,"open":4796.392,"high":4796.566,"low":4794.955,"close":4796.14,"volume":0.030069999396800995},{"timestamp":1742388060000,"open":4796.108,"high":4796.629,"low":4795.682,"close":4795.708,"volume":0.02476000040769577},{"timestamp":1742388120000,"open":4795.629,"high":4795.629,"low":4794.596,"close":4794.865,"volume":0.032010000199079514},{"timestamp":1742388180000,"open":4794.942,"high":4794.942,"low":4794.245,"close":4794.61,"volume":0.028459999710321426},{"timestamp":1742388240000,"open":4794.761,"high":4795.317,"low":4793.627,"close":4794.235,"volume":0.037870001047849655},{"timestamp":1742388300000,"open":4794.235,"high":4796.993,"low":4793.964,"close":4796.566,"volume":0.03254000097513199},{"timestamp":1742388360000,"open":4796.552,"high":4798.701,"low":4796.552,"close":4798.418,"volume":0.03010999970138073},{"timestamp":1742388420000,"open":4798.449,"high":4799.084,"low":4796.928,"close":4797.802,"volume":0.03926999866962433},{"timestamp":1742388480000,"open":4797.865,"high":4797.865,"low":4795.969,"close":4796.172,"volume":0.039480000734329224},{"timestamp":1742388540000,"open":4796.204,"high":4797.176,"low":4796.174,"close":4796.661,"volume":0.02701999992132187},{"timestamp":1742388600000,"open":4796.645,"high":4796.645,"low":4795.192,"close":4795.291,"volume":0.043060000985860825},{"timestamp":1742388660000,"open":4795.35,"high":4795.462,"low":4794.1,"close":4794.549,"volume":0.02215000055730343},{"timestamp":1742388720000,"open":4794.491,"high":4795.289,"low":4794.016,"close":4794.83,"volume":0.025469999760389328},{"timestamp":1742388780000,"open":4794.877,"high":4795.19,"low":4794.164,"close":4794.271,"volume":0.017389999702572823},{"timestamp":1742388840000,"open":4794.071,"high":4794.633,"low":4793.45,"close":4793.45,"volume":0.02923000045120716},{"timestamp":1742388900000,"open":4793.374,"high":4794.8,"low":4793.196,"close":4794.536,"volume":0.028379999101161957},{"timestamp":1742388960000,"open":4794.61,"high":4795.677,"low":4794.334,"close":4795.586,"volume":0.04050000011920929},{"timestamp":1742389020000,"open":4795.555,"high":4795.852,"low":4795.188,"close":4795.746,"volume":0.03513000160455704},{"timestamp":1742389080000,"open":4795.821,"high":4795.968,"low":4794.901,"close":4795.318,"volume":0.026760000735521317},{"timestamp":1742389140000,"open":4795.886,"high":4795.886,"low":4794.283,"close":4794.611,"volume":0.028629999607801437},{"timestamp":1742389200000,"open":4794.611,"high":4794.99,"low":4792.879,"close":4793.908,"volume":0.0756400004029274},{"timestamp":1742389260000,"open":4793.908,"high":4794.295,"low":4793.223,"close":4794.111,"volume":0.059390000998973846},{"timestamp":1742389320000,"open":4794.461,"high":4794.947,"low":4793.467,"close":4794.134,"volume":0.028139999136328697},{"timestamp":1742389380000,"open":4794.119,"high":4796.012,"low":4794.106,"close":4795.861,"volume":0.038770001381635666},{"timestamp":1742389440000,"open":4795.937,"high":4796.568,"low":4795.264,"close":4796.012,"volume":0.021730000153183937},{"timestamp":1742389500000,"open":4796.012,"high":4796.328,"low":4794.99,"close":4795.91,"volume":0.026520000770688057},{"timestamp":1742389560000,"open":4795.836,"high":4796.319,"low":4795.369,"close":4796.091,"volume":0.032099999487400055},{"timestamp":1742389620000,"open":4795.981,"high":4796.076,"low":4794.482,"close":4794.482,"volume":0.02850000001490116},{"timestamp":1742389680000,"open":4794.588,"high":4794.671,"low":4793.752,"close":4794.177,"volume":0.055330000817775726},{"timestamp":1742389740000,"open":4794.161,"high":4794.365,"low":4792.989,"close":4794.323,"volume":0.06345000118017197},{"timestamp":1742389800000,"open":4794.322,"high":4794.413,"low":4792.093,"close":4792.394,"volume":0.06911999732255936},{"timestamp":1742389860000,"open":4792.394,"high":4793.986,"low":4792.104,"close":4792.558,"volume":0.02133999951183796},{"timestamp":1742389920000,"open":4792.716,"high":4793.87,"low":4792.06,"close":4792.689,"volume":0.029330000281333923},{"timestamp":1742389980000,"open":4792.704,"high":4793.199,"low":4792.223,"close":4792.278,"volume":0.04027999937534332},{"timestamp":1742390040000,"open":4792.418,"high":4792.466,"low":4791.188,"close":4791.349,"volume":0.0717099979519844},{"timestamp":1742390100000,"open":4791.301,"high":4792.434,"low":4789.734,"close":4792.013,"volume":0.05406000092625618},{"timestamp":1742390160000,"open":4792.328,"high":4794.135,"low":4792.282,"close":4792.437,"volume":0.019169999286532402},{"timestamp":1742390220000,"open":4792.663,"high":4793.92,"low":4792.415,"close":4792.709,"volume":0.01720999926328659},{"timestamp":1742390280000,"open":4792.784,"high":4793.18,"low":4791.564,"close":4793.007,"volume":0.017820000648498535},{"timestamp":1742390340000,"open":4792.971,"high":4795.083,"low":4792.971,"close":4795.083,"volume":0.017909999936819077},{"timestamp":1742390400000,"open":4795.036,"high":4795.55,"low":4794.374,"close":4794.479,"volume":0.02046000026166439},{"timestamp":1742390460000,"open":4794.419,"high":4796.332,"low":4794.347,"close":4794.754,"volume":0.02483999915421009},{"timestamp":1742390520000,"open":4794.755,"high":4795.061,"low":4793.105,"close":4794.639,"volume":0.02435999922454357},{"timestamp":1742390580000,"open":4794.608,"high":4795.36,"low":4793.278,"close":4794.221,"volume":0.019619999453425407},{"timestamp":1742390640000,"open":4794.232,"high":4794.808,"low":4793.163,"close":4794.444,"volume":0.01874000020325184},{"timestamp":1742390700000,"open":4794.365,"high":4794.476,"low":4793.765,"close":4794.075,"volume":0.012880000285804272},{"timestamp":1742390760000,"open":4793.952,"high":4794.469,"low":4792.469,"close":4793.023,"volume":0.017270000651478767},{"timestamp":1742390820000,"open":4793.102,"high":4793.582,"low":4792.237,"close":4793.219,"volume":0.016599999740719795},{"timestamp":1742390880000,"open":4793.186,"high":4793.884,"low":4792.856,"close":4793.456,"volume":0.012649999931454659},{"timestamp":1742390940000,"open":4793.408,"high":4794.558,"low":4792.706,"close":4793.165,"volume":0.02426999993622303},{"timestamp":1742391000000,"open":4792.934,"high":4794.221,"low":4792.745,"close":4793.573,"volume":0.04571999981999397},{"timestamp":1742391060000,"open":4793.667,"high":4794.373,"low":4791.708,"close":4792.487,"volume":0.048900000751018524},{"timestamp":1742391120000,"open":4792.482,"high":4792.482,"low":4788.59,"close":4789.573,"volume":0.04481999948620796},{"timestamp":1742391180000,"open":4789.569,"high":4790.489,"low":4785.96,"close":4786.45,"volume":0.03658999875187874},{"timestamp":1742391240000,"open":4786.197,"high":4788.239,"low":4785.603,"close":4786.57,"volume":0.03830999881029129},{"timestamp":1742391300000,"open":4786.645,"high":4788.689,"low":4786.206,"close":4788.205,"volume":0.030409999191761017},{"timestamp":1742391360000,"open":4788.188,"high":4788.188,"low":4784.722,"close":4785.018,"volume":0.03671000152826309},{"timestamp":1742391420000,"open":4785.002,"high":4786.874,"low":4784.544,"close":4785.372,"volume":0.04493999853730202},{"timestamp":1742391480000,"open":4785.199,"high":4786.955,"low":4784.579,"close":4785.988,"volume":0.045340001583099365},{"timestamp":1742391540000,"open":4785.956,"high":4787.175,"low":4785.055,"close":4786.669,"volume":0.03545999899506569},{"timestamp":1742391600000,"open":4786.496,"high":4789.817,"low":4786.496,"close":4787.656,"volume":0.043230000883340836},{"timestamp":1742391660000,"open":4787.623,"high":4787.735,"low":4785.344,"close":4787.297,"volume":0.04628000035881996},{"timestamp":1742391720000,"open":4787.219,"high":4789.689,"low":4787.156,"close":4788.958,"volume":0.0616299994289875},{"timestamp":1742391780000,"open":4788.957,"high":4790.557,"low":4787.962,"close":4788.105,"volume":0.047529999166727066},{"timestamp":1742391840000,"open":4788.084,"high":4788.973,"low":4787.436,"close":4787.679,"volume":0.04909000173211098},{"timestamp":1742391900000,"open":4788.058,"high":4788.97,"low":4786.617,"close":4787.13,"volume":0.06800000369548798},{"timestamp":1742391960000,"open":4787.099,"high":4787.92,"low":4786.71,"close":4786.762,"volume":0.06883999705314636},{"timestamp":1742392020000,"open":4786.81,"high":4788.723,"low":4786.81,"close":4788.146,"volume":0.03731999918818474},{"timestamp":1742392080000,"open":4788.062,"high":4789.355,"low":4787.764,"close":4787.799,"volume":0.04433999955654144},{"timestamp":1742392140000,"open":4787.815,"high":4791.143,"low":4787.815,"close":4790.696,"volume":0.02727000042796135},{"timestamp":1742392200000,"open":4790.922,"high":4791.638,"low":4789.363,"close":4790.468,"volume":0.050999999046325684},{"timestamp":1742392260000,"open":4790.393,"high":4792.903,"low":4790.167,"close":4792.721,"volume":0.032839998602867126},{"timestamp":1742392320000,"open":4792.8,"high":4794.159,"low":4792.421,"close":4793.496,"volume":0.04267000034451485},{"timestamp":1742392380000,"open":4793.559,"high":4794.442,"low":4793.207,"close":4793.986,"volume":0.06088000163435936},{"timestamp":1742392440000,"open":4793.94,"high":4794.583,"low":4793.2,"close":4793.538,"volume":0.05964000150561333},{"timestamp":1742392500000,"open":4793.365,"high":4793.705,"low":4792.303,"close":4792.68,"volume":0.03700000047683716},{"timestamp":1742392560000,"open":4792.601,"high":4794.293,"low":4792.03,"close":4793.595,"volume":0.03002000041306019},{"timestamp":1742392620000,"open":4793.563,"high":4794.922,"low":4792.83,"close":4794.032,"volume":0.03142999857664108},{"timestamp":1742392680000,"open":4793.967,"high":4795.306,"low":4792.714,"close":4795.151,"volume":0.030069999396800995},{"timestamp":1742392740000,"open":4795.088,"high":4796.04,"low":4793.936,"close":4794.315,"volume":0.03036000020802021},{"timestamp":1742392800000,"open":4794.239,"high":4794.239,"low":4791.233,"close":4791.818,"volume":0.04575999826192856},{"timestamp":1742392860000,"open":4791.849,"high":4792.206,"low":4790.064,"close":4791.932,"volume":0.050439998507499695},{"timestamp":1742392920000,"open":4791.853,"high":4792.706,"low":4790.763,"close":4791.151,"volume":0.024660000577569008},{"timestamp":1742392980000,"open":4791.199,"high":4791.755,"low":4788.625,"close":4788.913,"volume":0.027049999684095383},{"timestamp":1742393040000,"open":4788.96,"high":4789.052,"low":4785.819,"close":4786.645,"volume":0.06041000038385391},{"timestamp":1742393100000,"open":4786.57,"high":4787.597,"low":4785.347,"close":4786.162,"volume":0.04117000102996826},{"timestamp":1742393160000,"open":4786.099,"high":4786.79,"low":4784.36,"close":4786.79,"volume":0.030090000480413437},{"timestamp":1742393220000,"open":4786.563,"high":4786.811,"low":4783.078,"close":4783.536,"volume":0.02507000043988228},{"timestamp":1742393280000,"open":4783.71,"high":4784.778,"low":4783.145,"close":4784.3,"volume":0.024790000170469284},{"timestamp":1742393340000,"open":4784.348,"high":4784.55,"low":4783.175,"close":4783.553,"volume":0.040789999067783356},{"timestamp":1742393400000,"open":4783.553,"high":4784.534,"low":4783.233,"close":4783.583,"volume":0.03311999887228012},{"timestamp":1742393460000,"open":4783.678,"high":4784.11,"low":4782.561,"close":4783.686,"volume":0.029559999704360962},{"timestamp":1742393520000,"open":4783.639,"high":4783.987,"low":4782.933,"close":4783.166,"volume":0.025989999994635582},{"timestamp":1742393580000,"open":4783.277,"high":4783.743,"low":4781.243,"close":4781.789,"volume":0.0319099985063076},{"timestamp":1742393640000,"open":4781.789,"high":4783.076,"low":4781.789,"close":4782.447,"volume":0.03392999991774559},{"timestamp":1742393700000,"open":4782.463,"high":4784.195,"low":4782.324,"close":4782.602,"volume":0.034370001405477524},{"timestamp":1742393760000,"open":4782.622,"high":4783.582,"low":4782.259,"close":4782.274,"volume":0.029659999534487724},{"timestamp":1742393820000,"open":4782.306,"high":4784.028,"low":4781.548,"close":4783.823,"volume":0.01638999953866005},{"timestamp":1742393880000,"open":4783.747,"high":4783.861,"low":4781.654,"close":4781.687,"volume":0.01981000043451786},{"timestamp":1742393940000,"open":4781.576,"high":4781.655,"low":4779.147,"close":4779.366,"volume":0.031530000269412994},{"timestamp":1742394000000,"open":4779.366,"high":4782.46,"low":4779.365,"close":4781.544,"volume":0.030069999396800995},{"timestamp":1742394060000,"open":4781.481,"high":4784.11,"low":4780.578,"close":4783.144,"volume":0.028279999271035194},{"timestamp":1742394120000,"open":4783.069,"high":4783.72,"low":4780.119,"close":4780.277,"volume":0.02652999944984913},{"timestamp":1742394180000,"open":4780.171,"high":4782.381,"low":4778.739,"close":4782.136,"volume":0.03801000118255615},{"timestamp":1742394240000,"open":4782.121,"high":4783.123,"low":4781.894,"close":4782.353,"volume":0.023360000923275948},{"timestamp":1742394300000,"open":4782.353,"high":4782.843,"low":4781.331,"close":4782.487,"volume":0.02087000012397766},{"timestamp":1742394360000,"open":4782.535,"high":4783.443,"low":4782.02,"close":4782.311,"volume":0.01979999989271164},{"timestamp":1742394420000,"open":4782.327,"high":4783.428,"low":4782.224,"close":4782.747,"volume":0.02199999988079071},{"timestamp":1742394480000,"open":4782.699,"high":4784.399,"low":4782.605,"close":4784.185,"volume":0.020150000229477882},{"timestamp":1742394540000,"open":4784.232,"high":4785.537,"low":4784.232,"close":4785.394,"volume":0.02054000087082386},{"timestamp":1742394600000,"open":4785.345,"high":4785.848,"low":4784.891,"close":4785.681,"volume":0.04326000064611435},{"timestamp":1742394660000,"open":4785.999,"high":4786.792,"low":4783.049,"close":4783.049,"volume":0.04050999879837036},{"timestamp":1742394720000,"open":4782.907,"high":4783.553,"low":4781.285,"close":4781.535,"volume":0.03897000104188919},{"timestamp":1742394780000,"open":4781.535,"high":4781.617,"low":4779.804,"close":4780.34,"volume":0.03412000089883804},{"timestamp":1742394840000,"open":4780.323,"high":4781.78,"low":4778.882,"close":4781.614,"volume":0.03545000031590462},{"timestamp":1742394900000,"open":4781.736,"high":4782.364,"low":4781.526,"close":4782.182,"volume":0.017580000683665276},{"timestamp":1742394960000,"open":4782.423,"high":4783.622,"low":4782.423,"close":4782.835,"volume":0.02215000055730343},{"timestamp":1742395020000,"open":4782.776,"high":4783.531,"low":4782.043,"close":4782.078,"volume":0.01583999954164028},{"timestamp":1742395080000,"open":4781.94,"high":4784.513,"low":4781.845,"close":4783.526,"volume":0.015010000206530094},{"timestamp":1742395140000,"open":4783.51,"high":4785.021,"low":4783.463,"close":4784.882,"volume":0.01720000058412552},{"timestamp":1742395200000,"open":4784.74,"high":4784.85,"low":4783.933,"close":4784.157,"volume":0.01923000067472458},{"timestamp":1742395260000,"open":4783.951,"high":4784.536,"low":4783.316,"close":4783.316,"volume":0.0157299991697073},{"timestamp":1742395320000,"open":4783.426,"high":4784.234,"low":4783.005,"close":4784.218,"volume":0.02215000055730343},{"timestamp":1742395380000,"open":4784.067,"high":4784.067,"low":4782.666,"close":4783.194,"volume":0.021330000832676888},{"timestamp":1742395440000,"open":4783.12,"high":4783.511,"low":4782.611,"close":4782.998,"volume":0.03043000027537346},{"timestamp":1742395500000,"open":4782.951,"high":4784.314,"low":4782.563,"close":4782.938,"volume":0.03067000024020672},{"timestamp":1742395560000,"open":4783.014,"high":4784.431,"low":4782.966,"close":4783.61,"volume":0.0251499991863966},{"timestamp":1742395620000,"open":4783.563,"high":4784.115,"low":4781.702,"close":4782.117,"volume":0.03511999920010567},{"timestamp":1742395680000,"open":4781.932,"high":4783.551,"low":4781.916,"close":4783.312,"volume":0.04998999834060669},{"timestamp":1742395740000,"open":4783.166,"high":4783.166,"low":4781.545,"close":4781.62,"volume":0.027210000902414322},{"timestamp":1742395800000,"open":4781.469,"high":4781.741,"low":4780.431,"close":4780.699,"volume":0.0157299991697073},{"timestamp":1742395860000,"open":4780.731,"high":4781.176,"low":4780.244,"close":4780.851,"volume":0.026030000299215317},{"timestamp":1742395920000,"open":4780.804,"high":4781.875,"low":4780.592,"close":4781.336,"volume":0.021779999136924744},{"timestamp":1742395980000,"open":4781.336,"high":4781.4,"low":4779.476,"close":4779.636,"volume":0.027559999376535416},{"timestamp":1742396040000,"open":4779.683,"high":4780.213,"low":4779.351,"close":4779.794,"volume":0.03482000157237053},{"timestamp":1742396100000,"open":4779.778,"high":4780.653,"low":4778.561,"close":4779.888,"volume":0.046890001744031906},{"timestamp":1742396160000,"open":4779.904,"high":4780.153,"low":4779.434,"close":4779.529,"volume":0.026329999789595604},{"timestamp":1742396220000,"open":4779.302,"high":4779.727,"low":4778.655,"close":4779.648,"volume":0.04069000110030174},{"timestamp":1742396280000,"open":4779.585,"high":4780.657,"low":4779.585,"close":4780.234,"volume":0.06398999691009521},{"timestamp":1742396340000,"open":4780.354,"high":4782.723,"low":4780.354,"close":4782.25,"volume":0.04977000132203102},{"timestamp":1742396400000,"open":4782.14,"high":4782.973,"low":4780.911,"close":4781.615,"volume":0.030750000849366188},{"timestamp":1742396460000,"open":4781.692,"high":4784.257,"low":4781.692,"close":4783.631,"volume":0.02677999995648861},{"timestamp":1742396520000,"open":4783.706,"high":4783.706,"low":4782.173,"close":4783.184,"volume":0.018619999289512634},{"timestamp":1742396580000,"open":4783.184,"high":4784.373,"low":4782.295,"close":4784.304,"volume":0.016659999266266823},{"timestamp":1742396640000,"open":4784.146,"high":4784.761,"low":4783.39,"close":4783.687,"volume":0.014179999940097332},{"timestamp":1742396700000,"open":4783.762,"high":4785.422,"low":4783.406,"close":4784.753,"volume":0.016580000519752502},{"timestamp":1742396760000,"open":4784.674,"high":4784.69,"low":4783.024,"close":4783.555,"volume":0.03857000172138214},{"timestamp":1742396820000,"open":4783.508,"high":4786.798,"low":4783.508,"close":4786.218,"volume":0.036809999495744705},{"timestamp":1742396880000,"open":4786.233,"high":4788.454,"low":4786.233,"close":4787.811,"volume":0.022919999435544014},{"timestamp":1742396940000,"open":4787.811,"high":4788.228,"low":4785.678,"close":4786.527,"volume":0.05127999931573868},{"timestamp":1742397000000,"open":4786.543,"high":4787.525,"low":4786.004,"close":4786.742,"volume":0.04611999914050102},{"timestamp":1742397060000,"open":4786.71,"high":4787.421,"low":4785.122,"close":4785.908,"volume":0.08463999629020691},{"timestamp":1742397120000,"open":4785.924,"high":4786.486,"low":4785.588,"close":4785.959,"volume":0.07536999881267548},{"timestamp":1742397180000,"open":4785.959,"high":4786.501,"low":4785.375,"close":4785.375,"volume":0.07012999802827835},{"timestamp":1742397240000,"open":4785.422,"high":4786.463,"low":4785.375,"close":4786.247,"volume":0.05565999820828438},{"timestamp":1742397300000,"open":4786.436,"high":4787.983,"low":4784.998,"close":4785.27,"volume":0.06790000200271606},{"timestamp":1742397360000,"open":4785.238,"high":4785.424,"low":4784.177,"close":4784.982,"volume":0.0695199966430664},{"timestamp":1742397420000,"open":4784.982,"high":4786.361,"low":4784.907,"close":4785.489,"volume":0.051649998873472214},{"timestamp":1742397480000,"open":4785.362,"high":4787.47,"low":4785.335,"close":4786.952,"volume":0.027329999953508377},{"timestamp":1742397540000,"open":4787.015,"high":4787.255,"low":4786.194,"close":4787.224,"volume":0.036240000277757645},{"timestamp":1742397600000,"open":4787.224,"high":4787.589,"low":4785.921,"close":4787.287,"volume":0.03945000097155571},{"timestamp":1742397660000,"open":4787.148,"high":4788.063,"low":4787.098,"close":4788.063,"volume":0.04019999876618385},{"timestamp":1742397720000,"open":4788.063,"high":4789.152,"low":4787.781,"close":4787.859,"volume":0.03832000121474266},{"timestamp":1742397780000,"open":4787.906,"high":4788.833,"low":4787.525,"close":4788.833,"volume":0.0326399989426136},{"timestamp":1742397840000,"open":4788.801,"high":4789.534,"low":4788.623,"close":4788.896,"volume":0.036890000104904175},{"timestamp":1742397900000,"open":4788.926,"high":4790.049,"low":4788.885,"close":4789.36,"volume":0.04326999932527542},{"timestamp":1742397960000,"open":4789.471,"high":4789.831,"low":4788.911,"close":4788.942,"volume":0.04041000083088875},{"timestamp":1742398020000,"open":4788.958,"high":4789.053,"low":4787.38,"close":4787.396,"volume":0.02696000039577484},{"timestamp":1742398080000,"open":4787.444,"high":4788.104,"low":4786.97,"close":4787.814,"volume":0.04190000146627426},{"timestamp":1742398140000,"open":4787.878,"high":4788.43,"low":4787.47,"close":4788.006,"volume":0.016289999708533287},{"timestamp":1742398200000,"open":4787.991,"high":4788.179,"low":4787.466,"close":4787.856,"volume":0.022369999438524246},{"timestamp":1742398260000,"open":4787.78,"high":4787.992,"low":4787.338,"close":4787.894,"volume":0.014759999699890614},{"timestamp":1742398320000,"open":4788.019,"high":4788.405,"low":4787.186,"close":4787.47,"volume":0.02246999926865101},{"timestamp":1742398380000,"open":4787.506,"high":4788.122,"low":4787.105,"close":4788.044,"volume":0.015080000273883343},{"timestamp":1742398440000,"open":4787.949,"high":4789.411,"low":4787.902,"close":4788.968,"volume":0.01090999972075224},{"timestamp":1742398500000,"open":4789.015,"high":4789.272,"low":4788.469,"close":4788.53,"volume":0.01508999988436699},{"timestamp":1742398560000,"open":4788.577,"high":4789.111,"low":4788.227,"close":4788.436,"volume":0.01116000022739172},{"timestamp":1742398620000,"open":4788.641,"high":4789.162,"low":4787.681,"close":4787.7,"volume":0.02428000047802925},{"timestamp":1742398680000,"open":4787.679,"high":4788.776,"low":4787.522,"close":4788.713,"volume":0.016119999811053276},{"timestamp":1742398740000,"open":4788.76,"high":4788.88,"low":4787.348,"close":4788.335,"volume":0.0175199992954731},{"timestamp":1742398800000,"open":4788.304,"high":4788.765,"low":4787.98,"close":4788.512,"volume":0.014580000191926956},{"timestamp":1742398860000,"open":4788.417,"high":4788.429,"low":4787.9,"close":4788.271,"volume":0.013930000364780426},{"timestamp":1742398920000,"open":4788.27,"high":4788.514,"low":4786.161,"close":4786.878,"volume":0.020020000636577606},{"timestamp":1742398980000,"open":4786.641,"high":4786.642,"low":4785.415,"close":4786.514,"volume":0.022910000756382942},{"timestamp":1742399040000,"open":4786.484,"high":4786.484,"low":4785.256,"close":4785.989,"volume":0.015699999406933784},{"timestamp":1742399100000,"open":4785.989,"high":4786.595,"low":4785.507,"close":4786.595,"volume":0.01779000088572502},{"timestamp":1742399160000,"open":4786.4,"high":4788.563,"low":4786.4,"close":4788.039,"volume":0.016720000654459},{"timestamp":1742399220000,"open":4788.118,"high":4788.62,"low":4787.349,"close":4787.567,"volume":0.016049999743700027},{"timestamp":1742399280000,"open":4787.709,"high":4787.709,"low":4786.73,"close":4787.097,"volume":0.01696000061929226},{"timestamp":1742399340000,"open":4787.16,"high":4788.161,"low":4787.089,"close":4787.379,"volume":0.019060000777244568},{"timestamp":1742399400000,"open":4787.331,"high":4787.643,"low":4786.589,"close":4787.295,"volume":0.0154600003734231},{"timestamp":1742399460000,"open":4787.144,"high":4787.725,"low":4786.897,"close":4787.004,"volume":0.014379999600350857},{"timestamp":1742399520000,"open":4787.057,"high":4787.568,"low":4786.521,"close":4787.287,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":4787.334,"high":4788.473,"low":4787.034,"close":4788.374,"volume":0.01351999957114458},{"timestamp":1742399640000,"open":4788.374,"high":4788.5,"low":4787.595,"close":4788.484,"volume":0.014960000291466713},{"timestamp":1742399700000,"open":4788.468,"high":4788.734,"low":4788.077,"close":4788.291,"volume":0.011660000309348106},{"timestamp":1742399760000,"open":4788.307,"high":4788.607,"low":4787.338,"close":4788.22,"volume":0.01816999912261963},{"timestamp":1742399820000,"open":4788.22,"high":4788.569,"low":4787.701,"close":4787.919,"volume":0.011950000189244747},{"timestamp":1742399880000,"open":4787.887,"high":4788.675,"low":4787.038,"close":4788.262,"volume":0.015030000358819962},{"timestamp":1742399940000,"open":4788.23,"high":4788.606,"low":4788.073,"close":4788.269,"volume":0.021970000118017197},{"timestamp":1742400000000,"open":4788.332,"high":4788.727,"low":4787.854,"close":4788.558,"volume":0.022530000656843185},{"timestamp":1742400060000,"open":4788.558,"high":4792.205,"low":4788.558,"close":4792.158,"volume":0.027629999443888664},{"timestamp":1742400120000,"open":4792.253,"high":4792.49,"low":4790.863,"close":4791.448,"volume":0.03415000066161156},{"timestamp":1742400180000,"open":4791.448,"high":4791.973,"low":4790.546,"close":4791.459,"volume":0.019370000809431076},{"timestamp":1742400240000,"open":4791.27,"high":4791.44,"low":4790.651,"close":4791.377,"volume":0.023669999092817307},{"timestamp":1742400300000,"open":4791.425,"high":4792.571,"low":4791.084,"close":4792.208,"volume":0.022760000079870224},{"timestamp":1742400360000,"open":4792.145,"high":4792.416,"low":4791.232,"close":4791.599,"volume":0.016359999775886536},{"timestamp":1742400420000,"open":4791.756,"high":4792.347,"low":4790.841,"close":4790.875,"volume":0.020749999210238457},{"timestamp":1742400480000,"open":4790.75,"high":4791.268,"low":4790.486,"close":4790.518,"volume":0.020980000495910645},{"timestamp":1742400540000,"open":4790.442,"high":4790.833,"low":4789.763,"close":4790.347,"volume":0.023019999265670776},{"timestamp":1742400600000,"open":4790.166,"high":4791.009,"low":4790.155,"close":4790.738,"volume":0.020729999989271164},{"timestamp":1742400660000,"open":4790.662,"high":4791.736,"low":4790.296,"close":4791.225,"volume":0.018239999189972878},{"timestamp":1742400720000,"open":4791.256,"high":4791.967,"low":4790.809,"close":4790.951,"volume":0.019500000402331352},{"timestamp":1742400780000,"open":4790.903,"high":4792.096,"low":4790.701,"close":4791.512,"volume":0.0193099994212389},{"timestamp":1742400840000,"open":4791.544,"high":4791.797,"low":4789.624,"close":4790.067,"volume":0.02071000076830387},{"timestamp":1742400900000,"open":4790.067,"high":4790.682,"low":4789.799,"close":4789.907,"volume":0.016049999743700027},{"timestamp":1742400960000,"open":4789.954,"high":4791.818,"low":4789.49,"close":4791.661,"volume":0.014890000224113464},{"timestamp":1742401020000,"open":4791.692,"high":4793.577,"low":4791.396,"close":4793.34,"volume":0.05866999924182892},{"timestamp":1742401080000,"open":4793.308,"high":4794.177,"low":4793.308,"close":4794.177,"volume":0.04749000072479248},{"timestamp":1742401140000,"open":4794.271,"high":4794.382,"low":4792.999,"close":4793.517,"volume":0.06208999827504158},{"timestamp":1742401200000,"open":4793.58,"high":4794.152,"low":4793.056,"close":4793.241,"volume":0.044860001653432846},{"timestamp":1742401260000,"open":4793.306,"high":4794.944,"low":4793.274,"close":4793.767,"volume":0.05084000155329704},{"timestamp":1742401320000,"open":4793.553,"high":4793.663,"low":4792.937,"close":4793.095,"volume":0.017829999327659607},{"timestamp":1742401380000,"open":4793.316,"high":4794.067,"low":4792.644,"close":4794.067,"volume":0.022269999608397484},{"timestamp":1742401440000,"open":4794.051,"high":4795.686,"low":4793.768,"close":4794.97,"volume":0.02435999922454357},{"timestamp":1742401500000,"open":4794.891,"high":4795.519,"low":4794.683,"close":4795.219,"volume":0.01785999909043312},{"timestamp":1742401560000,"open":4795.204,"high":4795.598,"low":4793.632,"close":4794.006,"volume":0.01656999997794628},{"timestamp":1742401620000,"open":4793.96,"high":4795.52,"low":4793.777,"close":4793.805,"volume":0.02012000046670437},{"timestamp":1742401680000,"open":4793.729,"high":4793.729,"low":4792.731,"close":4792.967,"volume":0.017179999500513077},{"timestamp":1742401740000,"open":4792.967,"high":4793.054,"low":4792.265,"close":4792.732,"volume":0.01680999994277954},{"timestamp":1742401800000,"open":4792.82,"high":4794.095,"low":4792.65,"close":4794.095,"volume":0.00774999987334013},{"timestamp":1742401860000,"open":4794.095,"high":4794.537,"low":4793.759,"close":4793.848,"volume":0.006599999964237213},{"timestamp":1742401920000,"open":4793.754,"high":4794.82,"low":4793.465,"close":4793.497,"volume":0.009809999726712704},{"timestamp":1742401980000,"open":4793.37,"high":4793.497,"low":4792.433,"close":4792.433,"volume":0.008799999952316284},{"timestamp":1742402040000,"open":4792.418,"high":4793.377,"low":4792.386,"close":4793.018,"volume":0.01066999975591898},{"timestamp":1742402100000,"open":4793.002,"high":4793.002,"low":4792.127,"close":4792.626,"volume":0.01133000012487173},{"timestamp":1742402160000,"open":4792.673,"high":4792.783,"low":4791.776,"close":4791.996,"volume":0.010280000045895576},{"timestamp":1742402220000,"open":4791.917,"high":4792.795,"low":4791.476,"close":4791.854,"volume":0.008799999952316284},{"timestamp":1742402280000,"open":4791.839,"high":4791.839,"low":4790.623,"close":4790.723,"volume":0.010660000145435333},{"timestamp":1742402340000,"open":4790.835,"high":4791.587,"low":4790.835,"close":4791.385,"volume":0.0074800001457333565},{"timestamp":1742402400000,"open":4791.432,"high":4791.826,"low":4790.955,"close":4791.326,"volume":0.01119999960064888},{"timestamp":1742402460000,"open":4791.233,"high":4791.868,"low":4791.106,"close":4791.713,"volume":0.009080000221729279},{"timestamp":1742402520000,"open":4791.792,"high":4791.792,"low":4790.293,"close":4791.182,"volume":0.008580000139772892},{"timestamp":1742402580000,"open":4791.258,"high":4791.554,"low":4790.791,"close":4790.876,"volume":0.009019999764859676},{"timestamp":1742402640000,"open":4790.953,"high":4790.953,"low":4790.166,"close":4790.451,"volume":0.011909999884665012},{"timestamp":1742402700000,"open":4790.671,"high":4790.77,"low":4790.056,"close":4790.693,"volume":0.010780000127851963},{"timestamp":1742402760000,"open":4790.724,"high":4791.774,"low":4790.72,"close":4791.414,"volume":0.01947999931871891},{"timestamp":1742402820000,"open":4791.335,"high":4791.562,"low":4790.639,"close":4790.65,"volume":0.01810000091791153},{"timestamp":1742402880000,"open":4790.726,"high":4791.385,"low":4790.682,"close":4791.102,"volume":0.012719999998807907},{"timestamp":1742402940000,"open":4791.098,"high":4791.319,"low":4790.213,"close":4790.245,"volume":0.01358999963849783},{"timestamp":1742403000000,"open":4790.336,"high":4790.347,"low":4789.329,"close":4789.617,"volume":0.016119999811053276},{"timestamp":1742403060000,"open":4789.617,"high":4789.775,"low":4787.494,"close":4787.985,"volume":0.022549999877810478},{"timestamp":1742403120000,"open":4787.89,"high":4788.253,"low":4787.031,"close":4787.868,"volume":0.013539999723434448},{"timestamp":1742403180000,"open":4787.836,"high":4788.85,"low":4786.904,"close":4787.155,"volume":0.01143999956548214},{"timestamp":1742403240000,"open":4787.155,"high":4788.453,"low":4786.988,"close":4788.046,"volume":0.010459999553859234},{"timestamp":1742403300000,"open":4788.2,"high":4789.64,"low":4787.367,"close":4789.355,"volume":0.011780000291764736},{"timestamp":1742403360000,"open":4789.371,"high":4790.135,"low":4789.295,"close":4789.961,"volume":0.011599999852478504},{"timestamp":1742403420000,"open":4789.759,"high":4789.8,"low":4789.121,"close":4789.684,"volume":0.009789999574422836},{"timestamp":1742403480000,"open":4789.703,"high":4789.877,"low":4789.091,"close":4789.091,"volume":0.011839999817311764},{"timestamp":1742403540000,"open":4789.122,"high":4789.675,"low":4788.86,"close":4789.271,"volume":0.016599999740719795},{"timestamp":1742403600000,"open":4789.38,"high":4789.508,"low":4786.943,"close":4786.943,"volume":0.014030000194907188},{"timestamp":1742403660000,"open":4786.979,"high":4789.096,"low":4786.979,"close":4788.151,"volume":0.01720999926328659},{"timestamp":1742403720000,"open":4788.183,"high":4789.274,"low":4787.876,"close":4789.258,"volume":0.014539999887347221},{"timestamp":1742403780000,"open":4789.116,"high":4791.206,"low":4789.116,"close":4791.206,"volume":0.0083600003272295},{"timestamp":1742403840000,"open":4791.336,"high":4792.296,"low":4791.254,"close":4791.794,"volume":0.014100000262260437},{"timestamp":1742403900000,"open":4791.842,"high":4792.398,"low":4791.485,"close":4792.094,"volume":0.01549999974668026},{"timestamp":1742403960000,"open":4792.094,"high":4792.448,"low":4791.427,"close":4791.582,"volume":0.011660000309348106},{"timestamp":1742404020000,"open":4791.582,"high":4792.007,"low":4791.225,"close":4791.458,"volume":0.009680000133812428},{"timestamp":1742404080000,"open":4791.489,"high":4792.657,"low":4791.174,"close":4791.815,"volume":0.009200000204145908},{"timestamp":1742404140000,"open":4791.848,"high":4792.509,"low":4791.438,"close":4792.509,"volume":0.010259999893605709},{"timestamp":1742404200000,"open":4792.54,"high":4793.077,"low":4792.502,"close":4792.736,"volume":0.008129999972879887},{"timestamp":1742404260000,"open":4792.91,"high":4793.194,"low":4792.066,"close":4792.506,"volume":0.00913000013679266},{"timestamp":1742404320000,"open":4792.657,"high":4793.575,"low":4792.506,"close":4793.169,"volume":0.009709999896585941},{"timestamp":1742404380000,"open":4793.169,"high":4793.933,"low":4792.997,"close":4793.108,"volume":0.008030000142753124},{"timestamp":1742404440000,"open":4793.319,"high":4793.319,"low":4792.241,"close":4792.934,"volume":0.010230000130832195},{"timestamp":1742404500000,"open":4792.887,"high":4792.95,"low":4791.547,"close":4791.911,"volume":0.011880000121891499},{"timestamp":1742404560000,"open":4791.926,"high":4793.496,"low":4791.926,"close":4792.959,"volume":0.012369999662041664},{"timestamp":1742404620000,"open":4793.034,"high":4793.845,"low":4792.718,"close":4793.178,"volume":0.015410000458359718},{"timestamp":1742404680000,"open":4793.163,"high":4794.063,"low":4792.871,"close":4792.871,"volume":0.018610000610351562},{"timestamp":1742404740000,"open":4792.966,"high":4793.235,"low":4792.444,"close":4793.165,"volume":0.016769999638199806},{"timestamp":1742404800000,"open":4793.197,"high":4793.703,"low":4792.52,"close":4793.374,"volume":0.012319999746978283},{"timestamp":1742404860000,"open":4793.569,"high":4794.307,"low":4793.569,"close":4793.991,"volume":0.010780000127851963},{"timestamp":1742404920000,"open":4794.086,"high":4794.116,"low":4792.97,"close":4793.95,"volume":0.011909999884665012},{"timestamp":1742404980000,"open":4794.045,"high":4794.797,"low":4793.741,"close":4794.737,"volume":0.010879999957978725},{"timestamp":1742405040000,"open":4794.768,"high":4795.237,"low":4793.972,"close":4794.61,"volume":0.012649999931454659},{"timestamp":1742405100000,"open":4794.626,"high":4795.454,"low":4794.493,"close":4795.063,"volume":0.016249999403953552},{"timestamp":1742405160000,"open":4795.063,"high":4797.27,"low":4795.063,"close":4796.856,"volume":0.018230000510811806},{"timestamp":1742405220000,"open":4796.931,"high":4797.615,"low":4796.14,"close":4796.381,"volume":0.015259999781847},{"timestamp":1742405280000,"open":4796.305,"high":4796.891,"low":4794.279,"close":4795.154,"volume":0.017419999465346336},{"timestamp":1742405340000,"open":4795.044,"high":4796.166,"low":4794.995,"close":4796.04,"volume":0.013089999556541443},{"timestamp":1742405400000,"open":4796.115,"high":4797.048,"low":4795.891,"close":4796.652,"volume":0.011219999752938747},{"timestamp":1742405460000,"open":4796.697,"high":4796.82,"low":4795.795,"close":4796.675,"volume":0.01143999956548214},{"timestamp":1742405520000,"open":4796.642,"high":4796.906,"low":4795.922,"close":4796.425,"volume":0.01133000012487173},{"timestamp":1742405580000,"open":4796.251,"high":4796.34,"low":4795.618,"close":4795.985,"volume":0.011549999937415123},{"timestamp":1742405640000,"open":4795.97,"high":4796.153,"low":4795.328,"close":4795.843,"volume":0.007809999864548445},{"timestamp":1742405700000,"open":4795.843,"high":4796.042,"low":4794.669,"close":4794.669,"volume":0.010610000230371952},{"timestamp":1742405760000,"open":4794.653,"high":4794.916,"low":4793.717,"close":4794.087,"volume":0.012609999626874924},{"timestamp":1742405820000,"open":4794.024,"high":4794.7,"low":4793.411,"close":4793.848,"volume":0.012269999831914902},{"timestamp":1742405880000,"open":4793.832,"high":4794.073,"low":4792.875,"close":4793.194,"volume":0.014539999887347221},{"timestamp":1742405940000,"open":4793.209,"high":4793.738,"low":4793.017,"close":4793.156,"volume":0.007329999934881926},{"timestamp":1742406000000,"open":4793.235,"high":4793.396,"low":4792.321,"close":4792.57,"volume":0.012500000186264515},{"timestamp":1742406060000,"open":4792.555,"high":4792.808,"low":4791.654,"close":4791.812,"volume":0.03305999934673309},{"timestamp":1742406120000,"open":4791.749,"high":4792.242,"low":4790.556,"close":4792.105,"volume":0.028310000896453857},{"timestamp":1742406180000,"open":4792.232,"high":4792.887,"low":4791.815,"close":4792.713,"volume":0.012079999782145023},{"timestamp":1742406240000,"open":4792.728,"high":4792.839,"low":4791.84,"close":4792.345,"volume":0.012539999559521675},{"timestamp":1742406300000,"open":4792.44,"high":4792.96,"low":4791.919,"close":4791.966,"volume":0.007809999864548445},{"timestamp":1742406360000,"open":4792.042,"high":4792.042,"low":4790.969,"close":4791.318,"volume":0.008799999952316284},{"timestamp":1742406420000,"open":4791.365,"high":4791.469,"low":4790.417,"close":4790.768,"volume":0.014039999805390835},{"timestamp":1742406480000,"open":4790.704,"high":4792.199,"low":4790.436,"close":4791.709,"volume":0.013790000230073929},{"timestamp":1742406540000,"open":4791.579,"high":4792.743,"low":4791.5,"close":4792.527,"volume":0.012959999963641167},{"timestamp":1742406600000,"open":4792.48,"high":4792.72,"low":4791.973,"close":4792.484,"volume":0.011110000312328339},{"timestamp":1742406660000,"open":4792.408,"high":4793.011,"low":4791.75,"close":4791.893,"volume":0.011219999752938747},{"timestamp":1742406720000,"open":4791.861,"high":4792.238,"low":4791.116,"close":4791.927,"volume":0.012649999931454659},{"timestamp":1742406780000,"open":4791.943,"high":4791.974,"low":4791.402,"close":4791.56,"volume":0.010339999571442604},{"timestamp":1742406840000,"open":4791.67,"high":4791.794,"low":4790.694,"close":4791.263,"volume":0.011219999752938747},{"timestamp":1742406900000,"open":4791.263,"high":4792.379,"low":4790.846,"close":4791.805,"volume":0.009019999764859676},{"timestamp":1742406960000,"open":4791.805,"high":4791.975,"low":4791.309,"close":4791.631,"volume":0.005940000060945749},{"timestamp":1742407020000,"open":4791.479,"high":4791.479,"low":4790.574,"close":4791.164,"volume":0.01066999975591898},{"timestamp":1742407080000,"open":4791.129,"high":4791.223,"low":4790.001,"close":4790.246,"volume":0.014739999547600746},{"timestamp":1742407140000,"open":4790.279,"high":4790.904,"low":4789.248,"close":4789.248,"volume":0.02572000026702881},{"timestamp":1742407200000,"open":4789.201,"high":4793.377,"low":4787.058,"close":4790.241,"volume":0.03364099934697151},{"timestamp":1742407260000,"open":4790.222,"high":4792.446,"low":4788.608,"close":4789.792,"volume":0.035989999771118164},{"timestamp":1742407320000,"open":4789.637,"high":4793.258,"low":4789.359,"close":4792.836,"volume":0.029659999534487724},{"timestamp":1742407380000,"open":4792.764,"high":4793.257,"low":4791.51,"close":4792.918,"volume":0.023649999871850014},{"timestamp":1742407440000,"open":4792.918,"high":4792.932,"low":4789.243,"close":4790.633,"volume":0.022220000624656677},{"timestamp":1742407500000,"open":4790.632,"high":4794.158,"low":4790.632,"close":4792.64,"volume":0.024860000237822533},{"timestamp":1742407560000,"open":4793.186,"high":4793.543,"low":4791.36,"close":4791.884,"volume":0.02232999913394451},{"timestamp":1742407620000,"open":4791.679,"high":4794.562,"low":4790.691,"close":4794.408,"volume":0.022439999505877495},{"timestamp":1742407680000,"open":4794.724,"high":4795.084,"low":4792.889,"close":4793.241,"volume":0.02321000024676323},{"timestamp":1742407740000,"open":4793.317,"high":4793.78,"low":4791.564,"close":4792.498,"volume":0.02199999988079071},{"timestamp":1742407800000,"open":4792.498,"high":4793.758,"low":4791.543,"close":4793.15,"volume":0.018479999154806137},{"timestamp":1742407860000,"open":4793.055,"high":4793.379,"low":4790.018,"close":4790.018,"volume":0.02095000073313713},{"timestamp":1742407920000,"open":4789.992,"high":4791.072,"low":4788.842,"close":4790.05,"volume":0.02094000019133091},{"timestamp":1742407980000,"open":4790.508,"high":4794.061,"low":4790.491,"close":4793.383,"volume":0.02387000061571598},{"timestamp":1742408040000,"open":4793.232,"high":4794.13,"low":4792.951,"close":4793.859,"volume":0.017820000648498535},{"timestamp":1742408100000,"open":4793.401,"high":4794.114,"low":4792.052,"close":4793.423,"volume":0.019029999151825905},{"timestamp":1742408160000,"open":4793.502,"high":4794.61,"low":4793.43,"close":4794.26,"volume":0.01947000063955784},{"timestamp":1742408220000,"open":4794.153,"high":4796.587,"low":4794.153,"close":4795.916,"volume":0.019360000267624855},{"timestamp":1742408280000,"open":4795.884,"high":4796.467,"low":4795.241,"close":4795.55,"volume":0.021900000050663948},{"timestamp":1742408340000,"open":4795.55,"high":4795.781,"low":4794.484,"close":4795.048,"volume":0.01889999955892563},{"timestamp":1742408400000,"open":4795.18,"high":4795.18,"low":4793.38,"close":4793.622,"volume":0.015300000086426735},{"timestamp":1742408460000,"open":4793.773,"high":4795.407,"low":4793.348,"close":4795.407,"volume":0.017270000651478767},{"timestamp":1742408520000,"open":4795.435,"high":4796.124,"low":4793.997,"close":4795.137,"volume":0.01826000027358532},{"timestamp":1742408580000,"open":4794.542,"high":4795.164,"low":4792.877,"close":4793.59,"volume":0.016529999673366547},{"timestamp":1742408640000,"open":4793.439,"high":4794.723,"low":4792.747,"close":4794.042,"volume":0.020150000229477882},{"timestamp":1742408700000,"open":4793.838,"high":4794.188,"low":4790.374,"close":4791.229,"volume":0.02490999922156334},{"timestamp":1742408760000,"open":4791.039,"high":4792.117,"low":4790.79,"close":4791.423,"volume":0.019910000264644623},{"timestamp":1742408820000,"open":4791.57,"high":4792.932,"low":4790.876,"close":4792.082,"volume":0.018810000270605087},{"timestamp":1742408880000,"open":4792.13,"high":4792.314,"low":4790.585,"close":4791.394,"volume":0.022549999877810478},{"timestamp":1742408940000,"open":4791.441,"high":4792.884,"low":4791.441,"close":4791.994,"volume":0.016829999163746834},{"timestamp":1742409000000,"open":4791.896,"high":4792.944,"low":4791.445,"close":4792.73,"volume":0.017710000276565552},{"timestamp":1742409060000,"open":4792.805,"high":4792.805,"low":4791.081,"close":4791.399,"volume":0.019579999148845673},{"timestamp":1742409120000,"open":4791.463,"high":4792.313,"low":4791.043,"close":4791.82,"volume":0.01792999915778637},{"timestamp":1742409180000,"open":4791.757,"high":4791.839,"low":4790.207,"close":4791.839,"volume":0.020899999886751175},{"timestamp":1742409240000,"open":4791.886,"high":4792.122,"low":4791.008,"close":4791.292,"volume":0.021560000255703926},{"timestamp":1742409300000,"open":4791.369,"high":4793.569,"low":4790.821,"close":4792.985,"volume":0.02012999914586544},{"timestamp":1742409360000,"open":4793.127,"high":4797.421,"low":4792.51,"close":4797.421,"volume":0.027230000123381615},{"timestamp":1742409420000,"open":4796.929,"high":4797.863,"low":4794.407,"close":4797.021,"volume":0.026559999212622643},{"timestamp":1742409480000,"open":4797.002,"high":4798.288,"low":4795.854,"close":4797.372,"volume":0.02507999911904335},{"timestamp":1742409540000,"open":4797.436,"high":4799.532,"low":4796.723,"close":4797.784,"volume":0.021560000255703926},{"timestamp":1742409600000,"open":4797.748,"high":4797.748,"low":4795.592,"close":4796.938,"volume":0.02353999949991703},{"timestamp":1742409660000,"open":4797.193,"high":4798.508,"low":4795.561,"close":4796.168,"volume":0.02321000024676323},{"timestamp":1742409720000,"open":4796.319,"high":4797.659,"low":4794.387,"close":4796.873,"volume":0.027170000597834587},{"timestamp":1742409780000,"open":4796.842,"high":4797.629,"low":4794.017,"close":4794.533,"volume":0.02628999948501587},{"timestamp":1742409840000,"open":4794.643,"high":4795.115,"low":4793.824,"close":4794.203,"volume":0.021779999136924744},{"timestamp":1742409900000,"open":4794.229,"high":4794.659,"low":4792.481,"close":4793.197,"volume":0.021229999139904976},{"timestamp":1742409960000,"open":4793.434,"high":4795.088,"low":4792.477,"close":4793.535,"volume":0.022549999877810478},{"timestamp":1742410020000,"open":4793.205,"high":4794.612,"low":4792.678,"close":4794.122,"volume":0.022549999877810478},{"timestamp":1742410080000,"open":4794.122,"high":4795.604,"low":4793.886,"close":4795.235,"volume":0.020349999889731407},{"timestamp":1742410140000,"open":4795.373,"high":4795.373,"low":4792.584,"close":4792.584,"volume":0.018479999154806137},{"timestamp":1742410200000,"open":4792.616,"high":4793.12,"low":4791.364,"close":4792.485,"volume":0.01947000063955784},{"timestamp":1742410260000,"open":4792.409,"high":4792.409,"low":4788.537,"close":4790.02,"volume":0.018039999529719353},{"timestamp":1742410320000,"open":4789.945,"high":4790.878,"low":4788.926,"close":4790.051,"volume":0.01892000064253807},{"timestamp":1742410380000,"open":4790.081,"high":4790.798,"low":4789.29,"close":4789.625,"volume":0.0215000007301569},{"timestamp":1742410440000,"open":4789.549,"high":4791.556,"low":4789.549,"close":4790.961,"volume":0.015949999913573265},{"timestamp":1742410500000,"open":4790.962,"high":4791.998,"low":4790.527,"close":4791.998,"volume":0.015289999544620514},{"timestamp":1742410560000,"open":4791.966,"high":4793.621,"low":4791.867,"close":4793.148,"volume":0.020490000024437904},{"timestamp":1742410620000,"open":4793.432,"high":4793.524,"low":4792.243,"close":4793.408,"volume":0.018149999901652336},{"timestamp":1742410680000,"open":4793.408,"high":4794.051,"low":4792.701,"close":4793.673,"volume":0.01964000053703785},{"timestamp":1742410740000,"open":4793.674,"high":4793.674,"low":4790.821,"close":4790.978,"volume":0.017480000853538513},{"timestamp":1742410800000,"open":4791.481,"high":4793.119,"low":4791.243,"close":4792.049,"volume":0.07321000099182129},{"timestamp":1742410860000,"open":4791.939,"high":4793.98,"low":4791.38,"close":4793.769,"volume":0.07130999863147736},{"timestamp":1742410920000,"open":4793.722,"high":4794.471,"low":4792.894,"close":4793.4,"volume":0.06700000166893005},{"timestamp":1742410980000,"open":4793.479,"high":4794.793,"low":4793.163,"close":4793.41,"volume":0.03849999979138374},{"timestamp":1742411040000,"open":4793.561,"high":4793.97,"low":4792.527,"close":4792.888,"volume":0.025529999285936356},{"timestamp":1742411100000,"open":4793.113,"high":4793.272,"low":4791.85,"close":4792.615,"volume":0.058469999581575394},{"timestamp":1742411160000,"open":4792.631,"high":4793.083,"low":4791.156,"close":4791.947,"volume":0.06597000360488892},{"timestamp":1742411220000,"open":4791.947,"high":4792.342,"low":4790.645,"close":4791.207,"volume":0.06179000064730644},{"timestamp":1742411280000,"open":4791.243,"high":4791.527,"low":4788.783,"close":4789.124,"volume":0.05384000018239021},{"timestamp":1742411340000,"open":4789.033,"high":4792.146,"low":4788.834,"close":4791.967,"volume":0.06817000359296799},{"timestamp":1742411400000,"open":4791.907,"high":4795.666,"low":4791.355,"close":4794.989,"volume":0.04270999878644943},{"timestamp":1742411460000,"open":4795.003,"high":4795.036,"low":4791.299,"close":4791.557,"volume":0.027960000559687614},{"timestamp":1742411520000,"open":4791.635,"high":4792.479,"low":4790.256,"close":4791.862,"volume":0.02630000002682209},{"timestamp":1742411580000,"open":4791.713,"high":4794.033,"low":4791.713,"close":4792.174,"volume":0.025450000539422035},{"timestamp":1742411640000,"open":4792.101,"high":4793.115,"low":4791.312,"close":4793.115,"volume":0.03663000091910362},{"timestamp":1742411700000,"open":4793.147,"high":4794.197,"low":4791.907,"close":4794.181,"volume":0.06306000053882599},{"timestamp":1742411760000,"open":4794.37,"high":4796.707,"low":4794.149,"close":4796.449,"volume":0.05716999992728233},{"timestamp":1742411820000,"open":4796.64,"high":4798.809,"low":4796.414,"close":4797.47,"volume":0.06398999691009521},{"timestamp":1742411880000,"open":4797.439,"high":4797.725,"low":4796.352,"close":4797.419,"volume":0.08281999826431274},{"timestamp":1742411940000,"open":4797.467,"high":4797.467,"low":4795.438,"close":4796.067,"volume":0.04611000046133995},{"timestamp":1742412000000,"open":4796.039,"high":4796.148,"low":4793.629,"close":4793.92,"volume":0.020479999482631683},{"timestamp":1742412060000,"open":4794.242,"high":4794.785,"low":4792.852,"close":4794.784,"volume":0.0218299999833107},{"timestamp":1742412120000,"open":4794.784,"high":4795.274,"low":4792.198,"close":4792.765,"volume":0.023189999163150787},{"timestamp":1742412180000,"open":4792.84,"high":4795.25,"low":4792.84,"close":4794.89,"volume":0.024730000644922256},{"timestamp":1742412240000,"open":4794.89,"high":4797.722,"low":4794.336,"close":4796.511,"volume":0.02046000026166439},{"timestamp":1742412300000,"open":4796.526,"high":4796.526,"low":4794.159,"close":4794.849,"volume":0.02101000025868416},{"timestamp":1742412360000,"open":4794.881,"high":4796.604,"low":4794.217,"close":4796.478,"volume":0.023979999125003815},{"timestamp":1742412420000,"open":4796.434,"high":4796.434,"low":4793.624,"close":4795.145,"volume":0.021880000829696655},{"timestamp":1742412480000,"open":4795.118,"high":4796.202,"low":4794.583,"close":4795.962,"volume":0.024380000308156013},{"timestamp":1742412540000,"open":4795.962,"high":4796.327,"low":4794.295,"close":4794.481,"volume":0.020490000024437904},{"timestamp":1742412600000,"open":4794.249,"high":4797.432,"low":4794.249,"close":4796.751,"volume":0.035440001636743546},{"timestamp":1742412660000,"open":4796.813,"high":4797.495,"low":4795.969,"close":4797.003,"volume":0.028629999607801437},{"timestamp":1742412720000,"open":4796.987,"high":4798.043,"low":4796.562,"close":4796.562,"volume":0.022520000115036964},{"timestamp":1742412780000,"open":4796.562,"high":4797.369,"low":4796.411,"close":4796.906,"volume":0.020740000531077385},{"timestamp":1742412840000,"open":4796.906,"high":4797.412,"low":4796.199,"close":4797.11,"volume":0.016939999535679817},{"timestamp":1742412900000,"open":4797.11,"high":4798.37,"low":4797.049,"close":4798.011,"volume":0.022460000589489937},{"timestamp":1742412960000,"open":4797.784,"high":4797.878,"low":4796.307,"close":4796.559,"volume":0.018209999427199364},{"timestamp":1742413020000,"open":4796.69,"high":4797.004,"low":4795.935,"close":4797.004,"volume":0.016610000282526016},{"timestamp":1742413080000,"open":4796.815,"high":4797.171,"low":4795.792,"close":4795.969,"volume":0.018370000645518303},{"timestamp":1742413140000,"open":4795.969,"high":4797.581,"low":4795.969,"close":4796.992,"volume":0.01924999989569187},{"timestamp":1742413200000,"open":4797.024,"high":4797.807,"low":4795.988,"close":4796.539,"volume":0.0173799991607666},{"timestamp":1742413260000,"open":4796.416,"high":4796.536,"low":4795.531,"close":4796.247,"volume":0.014299999922513962},{"timestamp":1742413320000,"open":4796.593,"high":4796.678,"low":4795.481,"close":4795.667,"volume":0.01979999989271164},{"timestamp":1742413380000,"open":4795.62,"high":4795.764,"low":4794.984,"close":4795.664,"volume":0.016720000654459},{"timestamp":1742413440000,"open":4795.617,"high":4796.006,"low":4794.801,"close":4795.284,"volume":0.01915000006556511},{"timestamp":1742413500000,"open":4795.314,"high":4795.485,"low":4794.827,"close":4795.24,"volume":0.031129999086260796},{"timestamp":1742413560000,"open":4795.24,"high":4795.541,"low":4794.175,"close":4795.227,"volume":0.023110000416636467},{"timestamp":1742413620000,"open":4795.379,"high":4797.426,"low":4795.137,"close":4797.407,"volume":0.029170000925660133},{"timestamp":1742413680000,"open":4797.406,"high":4797.62,"low":4796.317,"close":4797.344,"volume":0.0343099981546402},{"timestamp":1742413740000,"open":4797.344,"high":4797.725,"low":4795.861,"close":4796.334,"volume":0.035509999841451645},{"timestamp":1742413800000,"open":4796.331,"high":4797.145,"low":4795.531,"close":4796.837,"volume":0.043310001492500305},{"timestamp":1742413860000,"open":4796.869,"high":4798.298,"low":4796.671,"close":4797.518,"volume":0.07957000285387039},{"timestamp":1742413920000,"open":4797.392,"high":4797.653,"low":4796.708,"close":4797.234,"volume":0.06304000318050385},{"timestamp":1742413980000,"open":4797.31,"high":4798.41,"low":4796.918,"close":4798.404,"volume":0.044690001755952835},{"timestamp":1742414040000,"open":4798.48,"high":4799.009,"low":4797.768,"close":4798.1,"volume":0.04399999976158142},{"timestamp":1742414100000,"open":4798.21,"high":4799.01,"low":4797.419,"close":4797.462,"volume":0.05883000046014786},{"timestamp":1742414160000,"open":4797.739,"high":4799.103,"low":4797.724,"close":4797.882,"volume":0.02703000046312809},{"timestamp":1742414220000,"open":4797.882,"high":4799.015,"low":4797.327,"close":4797.755,"volume":0.040389999747276306},{"timestamp":1742414280000,"open":4797.755,"high":4799.009,"low":4797.665,"close":4798.927,"volume":0.03365999832749367},{"timestamp":1742414340000,"open":4798.694,"high":4799.38,"low":4797.932,"close":4799.076,"volume":0.0378200002014637},{"timestamp":1742414400000,"open":4799.076,"high":4799.462,"low":4797.616,"close":4797.716,"volume":0.016790000721812248},{"timestamp":1742414460000,"open":4797.606,"high":4797.606,"low":4796.068,"close":4796.068,"volume":0.005499999970197678},{"timestamp":1742414520000,"open":4795.917,"high":4796.385,"low":4795.68,"close":4796.379,"volume":0.012480000033974648},{"timestamp":1742414580000,"open":4796.457,"high":4797.055,"low":4796.246,"close":4796.372,"volume":0.007470000069588423},{"timestamp":1742414640000,"open":4796.341,"high":4796.838,"low":4796.114,"close":4796.787,"volume":0.008050000295042992},{"timestamp":1742414700000,"open":4796.756,"high":4796.756,"low":4794.601,"close":4794.677,"volume":0.016090000048279762},{"timestamp":1742414760000,"open":4794.677,"high":4795.058,"low":4794.157,"close":4794.365,"volume":0.024210000410676003},{"timestamp":1742414820000,"open":4794.349,"high":4794.538,"low":4793.429,"close":4793.605,"volume":0.011909999884665012},{"timestamp":1742414880000,"open":4793.756,"high":4794.039,"low":4793.414,"close":4793.661,"volume":0.009180000051856041},{"timestamp":1742414940000,"open":4793.661,"high":4794.057,"low":4793.428,"close":4793.983,"volume":0.005669999867677689},{"timestamp":1742415000000,"open":4793.983,"high":4795.482,"low":4793.982,"close":4795.482,"volume":0.004689999856054783},{"timestamp":1742415060000,"open":4795.406,"high":4795.728,"low":4794.753,"close":4794.753,"volume":0.005570000037550926},{"timestamp":1742415120000,"open":4794.91,"high":4794.91,"low":4793.834,"close":4793.998,"volume":0.0029700000304728746},{"timestamp":1742415180000,"open":4793.998,"high":4794.093,"low":4793.3,"close":4793.325,"volume":0.004540000110864639},{"timestamp":1742415240000,"open":4793.3,"high":4793.86,"low":4792.737,"close":4792.813,"volume":0.006500000134110451},{"timestamp":1742415300000,"open":4792.813,"high":4792.813,"low":4791.844,"close":4792.369,"volume":0.008320000022649765},{"timestamp":1742415360000,"open":4792.378,"high":4792.88,"low":4792.282,"close":4792.648,"volume":0.009460000321269035},{"timestamp":1742415420000,"open":4792.726,"high":4793.101,"low":4792.38,"close":4792.773,"volume":0.009340000338852406},{"timestamp":1742415480000,"open":4792.695,"high":4792.978,"low":4791.408,"close":4792.037,"volume":0.007699999958276749},{"timestamp":1742415540000,"open":4792.084,"high":4793.175,"low":4791.125,"close":4793.174,"volume":0.010900000110268593},{"timestamp":1742415600000,"open":4793.174,"high":4793.264,"low":4791.928,"close":4792.86,"volume":0.00571999978274107},{"timestamp":1742415660000,"open":4792.859,"high":4793.088,"low":4792.481,"close":4793.057,"volume":0.004290000069886446},{"timestamp":1742415720000,"open":4793.072,"high":4793.17,"low":4792.635,"close":4792.635,"volume":0.0061900001019239426},{"timestamp":1742415780000,"open":4792.478,"high":4793.916,"low":4791.927,"close":4793.916,"volume":0.00791999977082014},{"timestamp":1742415840000,"open":4793.916,"high":4793.927,"low":4792.983,"close":4792.983,"volume":0.007470000069588423},{"timestamp":1742415900000,"open":4792.801,"high":4792.927,"low":4792.628,"close":4792.899,"volume":0.006539999973028898},{"timestamp":1742415960000,"open":4792.741,"high":4793.38,"low":4792.61,"close":4793.179,"volume":0.008620000444352627},{"timestamp":1742416020000,"open":4793.226,"high":4793.377,"low":4792.864,"close":4793.141,"volume":0.010359999723732471},{"timestamp":1742416080000,"open":4793.109,"high":4793.534,"low":4792.965,"close":4792.981,"volume":0.007009999826550484},{"timestamp":1742416140000,"open":4792.981,"high":4793.476,"low":4792.878,"close":4793.385,"volume":0.006639999803155661},{"timestamp":1742416200000,"open":4793.731,"high":4793.999,"low":4792.854,"close":4793.149,"volume":0.005470000207424164},{"timestamp":1742416260000,"open":4793.197,"high":4793.464,"low":4792.13,"close":4792.325,"volume":0.009879999794065952},{"timestamp":1742416320000,"open":4792.249,"high":4792.312,"low":4790.585,"close":4791.076,"volume":0.008580000139772892},{"timestamp":1742416380000,"open":4790.85,"high":4791.42,"low":4790.687,"close":4790.838,"volume":0.0071000000461936},{"timestamp":1742416440000,"open":4790.763,"high":4790.951,"low":4789.633,"close":4789.633,"volume":0.006459999829530716},{"timestamp":1742416500000,"open":4789.901,"high":4790.386,"low":4789.679,"close":4790.37,"volume":0.005169999785721302},{"timestamp":1742416560000,"open":4790.371,"high":4791,"low":4789.852,"close":4790.622,"volume":0.004509999882429838},{"timestamp":1742416620000,"open":4790.607,"high":4791.003,"low":4790.472,"close":4790.971,"volume":0.006599999964237213},{"timestamp":1742416680000,"open":4790.908,"high":4791.003,"low":4789.871,"close":4789.871,"volume":0.008030000142753124},{"timestamp":1742416740000,"open":4789.886,"high":4790.346,"low":4789.225,"close":4790.236,"volume":0.006380000151693821},{"timestamp":1742416800000,"open":4790.22,"high":4790.834,"low":4790.132,"close":4790.661,"volume":0.004509999882429838},{"timestamp":1742416860000,"open":4790.55,"high":4790.849,"low":4790.043,"close":4790.139,"volume":0.005169999785721302},{"timestamp":1742416920000,"open":4790.139,"high":4790.155,"low":4789.404,"close":4790.02,"volume":0.0040699997916817665},{"timestamp":1742416980000,"open":4789.869,"high":4790.073,"low":4789.385,"close":4789.447,"volume":0.00418000016361475},{"timestamp":1742417040000,"open":4789.51,"high":4789.621,"low":4789.246,"close":4789.388,"volume":0.004509999882429838},{"timestamp":1742417100000,"open":4789.435,"high":4789.943,"low":4789.111,"close":4789.111,"volume":0.0038499999791383743},{"timestamp":1742417160000,"open":4789.187,"high":4790.33,"low":4788.525,"close":4790.329,"volume":0.006709999870508909},{"timestamp":1742417220000,"open":4790.566,"high":4790.861,"low":4790.085,"close":4790.751,"volume":0.0031900000758469105},{"timestamp":1742417280000,"open":4790.72,"high":4791.142,"low":4789.799,"close":4791.142,"volume":0.00418000016361475},{"timestamp":1742417340000,"open":4791.425,"high":4791.65,"low":4791.079,"close":4791.406,"volume":0.006380000151693821},{"timestamp":1742417400000,"open":4791.878,"high":4792.821,"low":4791.815,"close":4792.733,"volume":0.0083600003272295},{"timestamp":1742417460000,"open":4792.733,"high":4792.801,"low":4792.224,"close":4792.645,"volume":0.0036299999337643385},{"timestamp":1742417520000,"open":4792.629,"high":4793.195,"low":4792.283,"close":4792.373,"volume":0.0038499999791383743},{"timestamp":1742417580000,"open":4792.469,"high":4792.469,"low":4791.73,"close":4791.745,"volume":0.0030799999367445707},{"timestamp":1742417640000,"open":4791.824,"high":4792.432,"low":4791.711,"close":4792.247,"volume":0.0037400000728666782},{"timestamp":1742417700000,"open":4792.097,"high":4792.873,"low":4791.893,"close":4792.842,"volume":0.004730000160634518},{"timestamp":1742417760000,"open":4792.917,"high":4793.257,"low":4792.757,"close":4792.88,"volume":0.0037400000728666782},{"timestamp":1742417820000,"open":4792.644,"high":4792.795,"low":4791.543,"close":4792.553,"volume":0.008580000139772892},{"timestamp":1742417880000,"open":4792.49,"high":4792.789,"low":4791.744,"close":4792.072,"volume":0.007369999773800373},{"timestamp":1742417940000,"open":4792.072,"high":4792.736,"low":4790.374,"close":4790.452,"volume":0.008839000016450882},{"timestamp":1742421600000,"open":4792.211,"high":4794.353,"low":4791.267,"close":4793.766,"volume":0.008542999625205994},{"timestamp":1742421660000,"open":4793.766,"high":4794.439,"low":4791.845,"close":4792.027,"volume":0.0089910002425313},{"timestamp":1742421720000,"open":4792.058,"high":4792.624,"low":4790.702,"close":4792.592,"volume":0.007857000455260277},{"timestamp":1742421780000,"open":4792.624,"high":4793.196,"low":4791.972,"close":4793.017,"volume":0.008299999870359898},{"timestamp":1742421840000,"open":4793.032,"high":4794.19,"low":4792.712,"close":4794.127,"volume":0.0074970000423491},{"timestamp":1742421900000,"open":4794.208,"high":4794.231,"low":4792.842,"close":4793.525,"volume":0.0071299998089671135},{"timestamp":1742421960000,"open":4793.525,"high":4793.713,"low":4792.762,"close":4793.702,"volume":0.006930000148713589},{"timestamp":1742422020000,"open":4793.399,"high":4793.749,"low":4793.152,"close":4793.749,"volume":0.004290000069886446},{"timestamp":1742422080000,"open":4793.448,"high":4793.929,"low":4792.91,"close":4793.929,"volume":0.006049999967217445},{"timestamp":1742422140000,"open":4793.627,"high":4793.788,"low":4792.7,"close":4793.333,"volume":0.004689999856054783},{"timestamp":1742422200000,"open":4793.333,"high":4793.333,"low":4791.792,"close":4792.548,"volume":0.004050000105053186},{"timestamp":1742422260000,"open":4792.548,"high":4792.993,"low":4792.02,"close":4792.253,"volume":0.004619999788701534},{"timestamp":1742422320000,"open":4792.253,"high":4792.449,"low":4791.667,"close":4791.667,"volume":0.004509999882429838},{"timestamp":1742422380000,"open":4791.742,"high":4792.358,"low":4791.592,"close":4792.185,"volume":0.0038499999791383743},{"timestamp":1742422440000,"open":4792.185,"high":4792.217,"low":4791.934,"close":4792.122,"volume":0.0037400000728666782},{"timestamp":1742422500000,"open":4792.311,"high":4792.963,"low":4791.981,"close":4791.981,"volume":0.00791999977082014},{"timestamp":1742422560000,"open":4792.076,"high":4792.82,"low":4791.654,"close":4791.654,"volume":0.005830000154674053},{"timestamp":1742422620000,"open":4791.717,"high":4791.796,"low":4791.355,"close":4791.355,"volume":0.006579999811947346},{"timestamp":1742422680000,"open":4791.136,"high":4791.31,"low":4790.56,"close":4790.56,"volume":0.014840000309050083},{"timestamp":1742422740000,"open":4791.015,"high":4791.015,"low":4789.278,"close":4789.73,"volume":0.00877000018954277},{"timestamp":1742422800000,"open":4789.746,"high":4789.746,"low":4788.612,"close":4788.784,"volume":0.015259999781847},{"timestamp":1742422860000,"open":4788.934,"high":4789.325,"low":4788.715,"close":4789.18,"volume":0.011719999834895134},{"timestamp":1742422920000,"open":4789.105,"high":4789.168,"low":4788.31,"close":4788.363,"volume":0.009180000051856041},{"timestamp":1742422980000,"open":4788.363,"high":4788.835,"low":4787.75,"close":4788.835,"volume":0.012529999949038029},{"timestamp":1742423040000,"open":4788.986,"high":4789.81,"low":4788.832,"close":4789.81,"volume":0.004970000125467777},{"timestamp":1742423100000,"open":4789.734,"high":4789.935,"low":4789.524,"close":4789.916,"volume":0.004730000160634518},{"timestamp":1742423160000,"open":4789.854,"high":4790.193,"low":4789.854,"close":4789.96,"volume":0.002309999894350767},{"timestamp":1742423220000,"open":4789.882,"high":4790.506,"low":4789.882,"close":4790.431,"volume":0.0034099998883903027},{"timestamp":1742423280000,"open":4790.296,"high":4791.811,"low":4789.995,"close":4791.393,"volume":0.006049999967217445},{"timestamp":1742423340000,"open":4791.393,"high":4792.326,"low":4791.16,"close":4792.295,"volume":0.006380000151693821},{"timestamp":1742423400000,"open":4792.37,"high":4792.865,"low":4791.958,"close":4792.604,"volume":0.007590000052005053},{"timestamp":1742423460000,"open":4792.452,"high":4793.371,"low":4792.452,"close":4792.466,"volume":0.0035200000274926424},{"timestamp":1742423520000,"open":4792.451,"high":4793.028,"low":4792.451,"close":4792.771,"volume":0.00395999988541007},{"timestamp":1742423580000,"open":4792.696,"high":4793.984,"low":4792.696,"close":4793.858,"volume":0.002859999891370535},{"timestamp":1742423640000,"open":4793.557,"high":4794.082,"low":4793.557,"close":4793.767,"volume":0.0026400000788271427},{"timestamp":1742423700000,"open":4793.843,"high":4793.965,"low":4793.78,"close":4793.965,"volume":0.0018700000364333391},{"timestamp":1742423760000,"open":4793.887,"high":4795.119,"low":4793.854,"close":4795.119,"volume":0.004290000069886446},{"timestamp":1742423820000,"open":4794.817,"high":4795.119,"low":4794.699,"close":4795.06,"volume":0.00418000016361475},{"timestamp":1742423880000,"open":4795.136,"high":4795.211,"low":4794.322,"close":4794.322,"volume":0.0037400000728666782},{"timestamp":1742423940000,"open":4794.248,"high":4794.452,"low":4793.056,"close":4793.213,"volume":0.0036299999337643385},{"timestamp":1742424000000,"open":4793.245,"high":4793.65,"low":4792.821,"close":4793.603,"volume":0.0053900000639259815},{"timestamp":1742424060000,"open":4793.528,"high":4793.603,"low":4793.009,"close":4793.339,"volume":0.00395999988541007},{"timestamp":1742424120000,"open":4793.413,"high":4793.823,"low":4793.295,"close":4793.482,"volume":0.0032999999821186066},{"timestamp":1742424180000,"open":4793.295,"high":4793.578,"low":4793.295,"close":4793.436,"volume":0.002199999988079071},{"timestamp":1742424240000,"open":4793.546,"high":4793.983,"low":4793.386,"close":4793.983,"volume":0.0036299999337643385},{"timestamp":1742424300000,"open":4794.171,"high":4794.499,"low":4793.823,"close":4793.98,"volume":0.0040699997916817665},{"timestamp":1742424360000,"open":4793.996,"high":4794.049,"low":4793.575,"close":4793.716,"volume":0.0029700000304728746},{"timestamp":1742424420000,"open":4793.715,"high":4793.748,"low":4792.41,"close":4792.441,"volume":0.0034099998883903027},{"timestamp":1742424480000,"open":4792.457,"high":4792.702,"low":4792.457,"close":4792.501,"volume":0.0013200000394135714},{"timestamp":1742424540000,"open":4792.727,"high":4793.305,"low":4792.667,"close":4793.013,"volume":0.002529999939724803},{"timestamp":1742424600000,"open":4793.089,"high":4793.532,"low":4793.089,"close":4793.516,"volume":0.0029700000304728746},{"timestamp":1742424660000,"open":4793.459,"high":4793.931,"low":4793.324,"close":4793.774,"volume":0.0032999999821186066},{"timestamp":1742424720000,"open":4793.742,"high":4794.283,"low":4793.742,"close":4794.283,"volume":0.002529999939724803},{"timestamp":1742424780000,"open":4794.382,"high":4794.539,"low":4794.04,"close":4794.457,"volume":0.002090000081807375},{"timestamp":1742424840000,"open":4794.307,"high":4794.539,"low":4793.95,"close":4794.539,"volume":0.002199999988079071},{"timestamp":1742424900000,"open":4795.168,"high":4795.47,"low":4794.854,"close":4795.47,"volume":0.002199999988079071},{"timestamp":1742424960000,"open":4795.319,"high":4795.319,"low":4794.935,"close":4795.312,"volume":0.002730000065639615},{"timestamp":1742425020000,"open":4795.237,"high":4795.388,"low":4794.998,"close":4795.306,"volume":0.002839999971911311},{"timestamp":1742425080000,"open":4795.08,"high":4796.28,"low":4794.608,"close":4796.28,"volume":0.004490000195801258},{"timestamp":1742425140000,"open":4796.129,"high":4796.582,"low":4796.129,"close":4796.506,"volume":0.004730000160634518},{"timestamp":1742425200000,"open":4796.28,"high":4796.431,"low":4795.095,"close":4795.471,"volume":0.013849999755620956},{"timestamp":1742425260000,"open":4795.55,"high":4795.744,"low":4794.732,"close":4795.141,"volume":0.011070000007748604},{"timestamp":1742425320000,"open":4795.217,"high":4795.789,"low":4795.139,"close":4795.556,"volume":0.008170000277459621},{"timestamp":1742425380000,"open":4795.481,"high":4795.713,"low":4795.094,"close":4795.589,"volume":0.00773000018671155},{"timestamp":1742425440000,"open":4795.543,"high":4796.115,"low":4794.968,"close":4796.068,"volume":0.00887999963015318},{"timestamp":1742425500000,"open":4795.917,"high":4796.49,"low":4795.7,"close":4795.734,"volume":0.009709999896585941},{"timestamp":1742425560000,"open":4795.719,"high":4795.822,"low":4794.949,"close":4795.199,"volume":0.012480000033974648},{"timestamp":1742425620000,"open":4795.189,"high":4795.941,"low":4794.85,"close":4795.705,"volume":0.01370999962091446},{"timestamp":1742425680000,"open":4795.694,"high":4795.706,"low":4795.338,"close":4795.6,"volume":0.006719999946653843},{"timestamp":1742425740000,"open":4795.584,"high":4796.094,"low":4795.509,"close":4796.094,"volume":0.003949999809265137},{"timestamp":1742425800000,"open":4796.188,"high":4796.463,"low":4795.417,"close":4795.492,"volume":0.0044200001284480095},{"timestamp":1742425860000,"open":4795.508,"high":4796.017,"low":4795.508,"close":4795.913,"volume":0.004619999788701534},{"timestamp":1742425920000,"open":4795.838,"high":4796.064,"low":4795.746,"close":4795.777,"volume":0.0018700000364333391},{"timestamp":1742425980000,"open":4795.853,"high":4796.491,"low":4795.853,"close":4796.293,"volume":0.002309999894350767},{"timestamp":1742426040000,"open":4796.403,"high":4796.403,"low":4795.919,"close":4796.171,"volume":0.0037400000728666782},{"timestamp":1742426100000,"open":4796.171,"high":4796.419,"low":4795.627,"close":4796.161,"volume":0.005059999879449606},{"timestamp":1742426160000,"open":4796.011,"high":4796.029,"low":4795.614,"close":4796.029,"volume":0.0038499999791383743},{"timestamp":1742426220000,"open":4795.982,"high":4796.513,"low":4795.812,"close":4796.466,"volume":0.00418000016361475},{"timestamp":1742426280000,"open":4796.391,"high":4796.838,"low":4795.928,"close":4796.838,"volume":0.004290000069886446},{"timestamp":1742426340000,"open":4796.536,"high":4796.96,"low":4796.536,"close":4796.835,"volume":0.002859999891370535},{"timestamp":1742426400000,"open":4796.684,"high":4797.033,"low":4796.489,"close":4797.033,"volume":0.0029700000304728746},{"timestamp":1742426460000,"open":4796.985,"high":4797.143,"low":4796.891,"close":4797.033,"volume":0.001979999942705035},{"timestamp":1742426520000,"open":4797.158,"high":4797.158,"low":4796.758,"close":4796.758,"volume":0.0030799999367445707},{"timestamp":1742426580000,"open":4796.885,"high":4797.212,"low":4796.68,"close":4797.136,"volume":0.008249999955296516},{"timestamp":1742426640000,"open":4797.287,"high":4797.382,"low":4796.954,"close":4797.08,"volume":0.004730000160634518},{"timestamp":1742426700000,"open":4797.011,"high":4797.076,"low":4796.445,"close":4796.445,"volume":0.006380000151693821},{"timestamp":1742426760000,"open":4796.492,"high":4797.14,"low":4796.429,"close":4796.957,"volume":0.0062699997797608376},{"timestamp":1742426820000,"open":4796.956,"high":4797.457,"low":4796.956,"close":4797.052,"volume":0.004290000069886446},{"timestamp":1742426880000,"open":4797.052,"high":4797.052,"low":4796.514,"close":4796.718,"volume":0.0040699997916817665},{"timestamp":1742426940000,"open":4796.718,"high":4796.885,"low":4796.432,"close":4796.432,"volume":0.006049999967217445},{"timestamp":1742427000000,"open":4796.479,"high":4797.146,"low":4796.344,"close":4796.495,"volume":0.005169999785721302},{"timestamp":1742427060000,"open":4796.511,"high":4796.583,"low":4796.073,"close":4796.269,"volume":0.0053900000639259815},{"timestamp":1742427120000,"open":4796.569,"high":4797.155,"low":4796.523,"close":4796.611,"volume":0.005280000157654285},{"timestamp":1742427180000,"open":4796.642,"high":4796.718,"low":4795.702,"close":4795.764,"volume":0.00494999997317791},{"timestamp":1742427240000,"open":4795.69,"high":4795.894,"low":4795.275,"close":4795.894,"volume":0.005280000157654285},{"timestamp":1742427300000,"open":4795.926,"high":4795.957,"low":4795.582,"close":4795.837,"volume":0.0032999999821186066},{"timestamp":1742427360000,"open":4795.913,"high":4795.913,"low":4795.394,"close":4795.567,"volume":0.004509999882429838},{"timestamp":1742427420000,"open":4795.491,"high":4795.57,"low":4795.083,"close":4795.083,"volume":0.0026400000788271427},{"timestamp":1742427480000,"open":4795.098,"high":4795.221,"low":4794.778,"close":4795.174,"volume":0.0041600000113248825},{"timestamp":1742427540000,"open":4795.205,"high":4795.205,"low":4793.952,"close":4794.483,"volume":0.004660000093281269},{"timestamp":1742427600000,"open":4794.472,"high":4794.91,"low":4794.007,"close":4794.062,"volume":0.002689999993890524},{"timestamp":1742427660000,"open":4793.986,"high":4794.307,"low":4793.713,"close":4794.245,"volume":0.0036299999337643385},{"timestamp":1742427720000,"open":4794.37,"high":4794.659,"low":4793.921,"close":4794.207,"volume":0.004619999788701534},{"timestamp":1742427780000,"open":4794.207,"high":4794.455,"low":4794.207,"close":4794.226,"volume":0.002309999894350767},{"timestamp":1742427840000,"open":4794.151,"high":4794.151,"low":4793.746,"close":4794.079,"volume":0.0029100000392645597},{"timestamp":1742427900000,"open":4794.079,"high":4794.204,"low":4793.959,"close":4794.022,"volume":0.0030799999367445707},{"timestamp":1742427960000,"open":4793.871,"high":4793.903,"low":4793.312,"close":4793.36,"volume":0.0036299999337643385},{"timestamp":1742428020000,"open":4793.36,"high":4794.063,"low":4792.892,"close":4793.925,"volume":0.004399999976158142},{"timestamp":1742428080000,"open":4794.119,"high":4794.198,"low":4793.237,"close":4793.834,"volume":0.003809999907389283},{"timestamp":1742428140000,"open":4793.787,"high":4794.287,"low":4793.614,"close":4794.211,"volume":0.0034799999557435513},{"timestamp":1742428200000,"open":4794.227,"high":4794.227,"low":4793.68,"close":4793.888,"volume":0.0029700000304728746},{"timestamp":1742428260000,"open":4793.887,"high":4793.979,"low":4793.103,"close":4793.257,"volume":0.005830000154674053},{"timestamp":1742428320000,"open":4793.106,"high":4794.596,"low":4792.89,"close":4793.49,"volume":0.007019999902695417},{"timestamp":1742428380000,"open":4793.264,"high":4793.534,"low":4793.144,"close":4793.326,"volume":0.003930000122636557},{"timestamp":1742428440000,"open":4793.294,"high":4793.294,"low":4792.469,"close":4792.733,"volume":0.0030799999367445707},{"timestamp":1742428500000,"open":4792.748,"high":4792.748,"low":4792.13,"close":4792.331,"volume":0.001979999942705035},{"timestamp":1742428560000,"open":4792.465,"high":4792.481,"low":4791.994,"close":4792.114,"volume":0.002420000033453107},{"timestamp":1742428620000,"open":4792.19,"high":4792.544,"low":4791.985,"close":4792.312,"volume":0.004399999976158142},{"timestamp":1742428680000,"open":4792.185,"high":4792.956,"low":4792.052,"close":4792.871,"volume":0.0030799999367445707},{"timestamp":1742428740000,"open":4792.795,"high":4792.842,"low":4792.471,"close":4792.471,"volume":0.002749999985098839}]