[{"timestamp":1742342400000,"open":4334.594,"high":4334.594,"low":4333.04,"close":4333.47,"volume":0.028189999982714653},{"timestamp":1742342460000,"open":4333.6,"high":4333.773,"low":4332.851,"close":4332.889,"volume":0.023979999125003815},{"timestamp":1742342520000,"open":4332.875,"high":4334.214,"low":4332.742,"close":4334.101,"volume":0.022120000794529915},{"timestamp":1742342580000,"open":4334.086,"high":4334.576,"low":4334.049,"close":4334.176,"volume":0.013460000045597553},{"timestamp":1742342640000,"open":4334.161,"high":4334.568,"low":4333.763,"close":4334.08,"volume":0.019200000911951065},{"timestamp":1742342700000,"open":4334.15,"high":4334.474,"low":4333.887,"close":4334.255,"volume":0.01803000085055828},{"timestamp":1742342760000,"open":4334.211,"high":4334.635,"low":4334.044,"close":4334.166,"volume":0.024159999564290047},{"timestamp":1742342820000,"open":4334.198,"high":4334.198,"low":4333.806,"close":4333.82,"volume":0.019840000197291374},{"timestamp":1742342880000,"open":4333.73,"high":4333.866,"low":4333.507,"close":4333.553,"volume":0.01759999990463257},{"timestamp":1742342940000,"open":4333.584,"high":4334.041,"low":4333.549,"close":4333.799,"volume":0.01809000037610531},{"timestamp":1742343000000,"open":4333.784,"high":4333.905,"low":4333.204,"close":4333.456,"volume":0.015790000557899475},{"timestamp":1742343060000,"open":4333.413,"high":4334.093,"low":4333.413,"close":4334.036,"volume":0.013450000435113907},{"timestamp":1742343120000,"open":4334.008,"high":4334.246,"low":4333.706,"close":4333.778,"volume":0.011479999870061874},{"timestamp":1742343180000,"open":4333.763,"high":4334.082,"low":4333.578,"close":4334.009,"volume":0.013919999822974205},{"timestamp":1742343240000,"open":4334.01,"high":4334.281,"low":4333.665,"close":4333.77,"volume":0.012020000256597996},{"timestamp":1742343300000,"open":4333.755,"high":4333.755,"low":4332.944,"close":4333.13,"volume":0.02355000004172325},{"timestamp":1742343360000,"open":4333.131,"high":4333.389,"low":4332.964,"close":4333.266,"volume":0.016179999336600304},{"timestamp":1742343420000,"open":4333.08,"high":4333.227,"low":4332.494,"close":4332.563,"volume":0.015850000083446503},{"timestamp":1742343480000,"open":4332.539,"high":4332.894,"low":4332.149,"close":4332.806,"volume":0.01923999935388565},{"timestamp":1742343540000,"open":4332.815,"high":4332.922,"low":4332.657,"close":4332.713,"volume":0.015610000118613243},{"timestamp":1742343600000,"open":4332.712,"high":4332.923,"low":4332.136,"close":4332.353,"volume":0.023019999265670776},{"timestamp":1742343660000,"open":4332.309,"high":4333.812,"low":4332.282,"close":4333.387,"volume":0.016599999740719795},{"timestamp":1742343720000,"open":4333.418,"high":4333.909,"low":4333.162,"close":4333.812,"volume":0.008670000359416008},{"timestamp":1742343780000,"open":4333.768,"high":4334.014,"low":4333.294,"close":4333.708,"volume":0.011760000139474869},{"timestamp":1742343840000,"open":4333.678,"high":4333.768,"low":4333.562,"close":4333.648,"volume":0.0038499999791383743},{"timestamp":1742343900000,"open":4333.678,"high":4334.427,"low":4333.533,"close":4334.426,"volume":0.006380000151693821},{"timestamp":1742343960000,"open":4334.44,"high":4334.649,"low":4334.253,"close":4334.578,"volume":0.004840000066906214},{"timestamp":1742344020000,"open":4334.609,"high":4335.26,"low":4334.437,"close":4335.115,"volume":0.01640000008046627},{"timestamp":1742344080000,"open":4335.214,"high":4336.158,"low":4335.058,"close":4335.594,"volume":0.011699999682605267},{"timestamp":1742344140000,"open":4335.655,"high":4336.859,"low":4335.655,"close":4336.252,"volume":0.009730000048875809},{"timestamp":1742344200000,"open":4336.295,"high":4337.043,"low":4336.295,"close":4336.544,"volume":0.022670000791549683},{"timestamp":1742344260000,"open":4336.488,"high":4336.544,"low":4335.858,"close":4335.944,"volume":0.03102000057697296},{"timestamp":1742344320000,"open":4335.945,"high":4335.963,"low":4335.418,"close":4335.441,"volume":0.021150000393390656},{"timestamp":1742344380000,"open":4335.585,"high":4335.613,"low":4335.119,"close":4335.29,"volume":0.01721999980509281},{"timestamp":1742344440000,"open":4335.276,"high":4335.756,"low":4335.245,"close":4335.696,"volume":0.024070000275969505},{"timestamp":1742344500000,"open":4335.727,"high":4335.859,"low":4334.992,"close":4335.408,"volume":0.01810000091791153},{"timestamp":1742344560000,"open":4335.452,"high":4335.782,"low":4335.368,"close":4335.782,"volume":0.007530000060796738},{"timestamp":1742344620000,"open":4335.71,"high":4335.985,"low":4335.039,"close":4335.039,"volume":0.008249999955296516},{"timestamp":1742344680000,"open":4335.111,"high":4335.299,"low":4334.959,"close":4335.08,"volume":0.00791999977082014},{"timestamp":1742344740000,"open":4335.036,"high":4335.617,"low":4334.949,"close":4335.354,"volume":0.01027000043541193},{"timestamp":1742344800000,"open":4335.354,"high":4335.731,"low":4335.337,"close":4335.687,"volume":0.008139999583363533},{"timestamp":1742344860000,"open":4335.747,"high":4336.001,"low":4335.484,"close":4335.499,"volume":0.007799999788403511},{"timestamp":1742344920000,"open":4335.471,"high":4335.59,"low":4335.315,"close":4335.315,"volume":0.004689999856054783},{"timestamp":1742344980000,"open":4335.314,"high":4335.436,"low":4334.978,"close":4335.135,"volume":0.013559999875724316},{"timestamp":1742345040000,"open":4335.166,"high":4335.779,"low":4335.107,"close":4335.707,"volume":0.025119999423623085},{"timestamp":1742345100000,"open":4335.707,"high":4336.095,"low":4335.377,"close":4335.45,"volume":0.01641000062227249},{"timestamp":1742345160000,"open":4335.45,"high":4335.45,"low":4334.548,"close":4334.845,"volume":0.00913000013679266},{"timestamp":1742345220000,"open":4334.859,"high":4334.995,"low":4334.243,"close":4334.243,"volume":0.026410000398755074},{"timestamp":1742345280000,"open":4334.227,"high":4334.551,"low":4334.168,"close":4334.251,"volume":0.007249999791383743},{"timestamp":1742345340000,"open":4334.252,"high":4334.711,"low":4334.153,"close":4334.449,"volume":0.006430000066757202},{"timestamp":1742345400000,"open":4334.422,"high":4334.579,"low":4334.322,"close":4334.366,"volume":0.018939999863505363},{"timestamp":1742345460000,"open":4334.352,"high":4334.352,"low":4333.519,"close":4333.519,"volume":0.01761000044643879},{"timestamp":1742345520000,"open":4333.519,"high":4334.446,"low":4332.868,"close":4333.395,"volume":0.03669000044465065},{"timestamp":1742345580000,"open":4333.395,"high":4334.092,"low":4333.395,"close":4333.944,"volume":0.014779999852180481},{"timestamp":1742345640000,"open":4333.975,"high":4334.123,"low":4333.638,"close":4334.044,"volume":0.0565200001001358},{"timestamp":1742345700000,"open":4333.984,"high":4334.246,"low":4333.816,"close":4334.117,"volume":0.07455000281333923},{"timestamp":1742345760000,"open":4334.116,"high":4334.705,"low":4334.116,"close":4334.546,"volume":0.04343999922275543},{"timestamp":1742345820000,"open":4334.546,"high":4334.546,"low":4334.02,"close":4334.035,"volume":0.039340000599622726},{"timestamp":1742345880000,"open":4334.036,"high":4334.205,"low":4333.751,"close":4333.848,"volume":0.054659999907016754},{"timestamp":1742345940000,"open":4333.948,"high":4334.052,"low":4333.437,"close":4333.519,"volume":0.05081000179052353},{"timestamp":1742346000000,"open":4333.519,"high":4335.35,"low":4332.521,"close":4335.083,"volume":0.07613000273704529},{"timestamp":1742346060000,"open":4335.113,"high":4335.399,"low":4334.383,"close":4334.643,"volume":0.08327999711036682},{"timestamp":1742346120000,"open":4334.673,"high":4334.725,"low":4333.962,"close":4334.052,"volume":0.07944999635219574},{"timestamp":1742346180000,"open":4334.052,"high":4334.296,"low":4332.57,"close":4332.64,"volume":0.08178000152111053},{"timestamp":1742346240000,"open":4332.625,"high":4332.951,"low":4332.205,"close":4332.388,"volume":0.05180000141263008},{"timestamp":1742346300000,"open":4332.474,"high":4332.773,"low":4331.93,"close":4332.773,"volume":0.03412000089883804},{"timestamp":1742346360000,"open":4332.773,"high":4333.5,"low":4331.529,"close":4333.357,"volume":0.032019998878240585},{"timestamp":1742346420000,"open":4333.328,"high":4333.959,"low":4332.889,"close":4333.628,"volume":0.047929998487234116},{"timestamp":1742346480000,"open":4333.613,"high":4334.556,"low":4333.613,"close":4333.696,"volume":0.049720000475645065},{"timestamp":1742346540000,"open":4333.695,"high":4334.422,"low":4333.487,"close":4334.422,"volume":0.0393499992787838},{"timestamp":1742346600000,"open":4334.35,"high":4335.017,"low":4334.069,"close":4334.77,"volume":0.03393999859690666},{"timestamp":1742346660000,"open":4334.731,"high":4335.116,"low":4334.453,"close":4334.573,"volume":0.029650000855326653},{"timestamp":1742346720000,"open":4334.619,"high":4334.619,"low":4332.63,"close":4332.759,"volume":0.06277000159025192},{"timestamp":1742346780000,"open":4332.758,"high":4332.984,"low":4332.259,"close":4332.675,"volume":0.07502000033855438},{"timestamp":1742346840000,"open":4332.675,"high":4333.247,"low":4332.032,"close":4332.032,"volume":0.03520999848842621},{"timestamp":1742346900000,"open":4332.062,"high":4332.253,"low":4331.715,"close":4331.993,"volume":0.08939000219106674},{"timestamp":1742346960000,"open":4331.993,"high":4332.252,"low":4331.509,"close":4331.764,"volume":0.0712599977850914},{"timestamp":1742347020000,"open":4331.764,"high":4332.008,"low":4331.378,"close":4331.405,"volume":0.04185999929904938},{"timestamp":1742347080000,"open":4331.406,"high":4331.406,"low":4330.132,"close":4330.873,"volume":0.06712000072002411},{"timestamp":1742347140000,"open":4331.065,"high":4331.303,"low":4330.702,"close":4330.836,"volume":0.06340000033378601},{"timestamp":1742347200000,"open":4330.866,"high":4331.461,"low":4330.794,"close":4331.059,"volume":0.04552000015974045},{"timestamp":1742347260000,"open":4331.133,"high":4331.133,"low":4330.372,"close":4331.023,"volume":0.03743999823927879},{"timestamp":1742347320000,"open":4331.052,"high":4332.096,"low":4331.05,"close":4332.095,"volume":0.06134000048041344},{"timestamp":1742347380000,"open":4332.157,"high":4332.599,"low":4331.924,"close":4332.001,"volume":0.04134000092744827},{"timestamp":1742347440000,"open":4332.032,"high":4332.093,"low":4331.457,"close":4331.667,"volume":0.01998000033199787},{"timestamp":1742347500000,"open":4331.656,"high":4332.407,"low":4331.457,"close":4332.364,"volume":0.02964000031352043},{"timestamp":1742347560000,"open":4332.363,"high":4332.363,"low":4331.687,"close":4331.824,"volume":0.02580999955534935},{"timestamp":1742347620000,"open":4331.855,"high":4332.263,"low":4331.793,"close":4332.133,"volume":0.02850000001490116},{"timestamp":1742347680000,"open":4332.104,"high":4332.789,"low":4331.96,"close":4332.224,"volume":0.02384999953210354},{"timestamp":1742347740000,"open":4332.252,"high":4332.764,"low":4332.198,"close":4332.23,"volume":0.020899999886751175},{"timestamp":1742347800000,"open":4332.228,"high":4332.469,"low":4331.594,"close":4331.709,"volume":0.09624999761581421},{"timestamp":1742347860000,"open":4331.739,"high":4332.114,"low":4331.187,"close":4331.325,"volume":0.07447999715805054},{"timestamp":1742347920000,"open":4331.325,"high":4331.544,"low":4331.167,"close":4331.401,"volume":0.05787999927997589},{"timestamp":1742347980000,"open":4331.401,"high":4331.544,"low":4330.82,"close":4330.892,"volume":0.048920001834630966},{"timestamp":1742348040000,"open":4330.884,"high":4331.342,"low":4330.641,"close":4331.156,"volume":0.07790999859571457},{"timestamp":1742348100000,"open":4331.155,"high":4332.325,"low":4330.993,"close":4331.722,"volume":0.06471999734640121},{"timestamp":1742348160000,"open":4331.721,"high":4332.589,"low":4331.633,"close":4332.528,"volume":0.0575999990105629},{"timestamp":1742348220000,"open":4332.498,"high":4332.589,"low":4331.892,"close":4332.066,"volume":0.064410001039505},{"timestamp":1742348280000,"open":4332.041,"high":4332.041,"low":4331.305,"close":4331.691,"volume":0.033149998635053635},{"timestamp":1742348340000,"open":4331.722,"high":4331.786,"low":4331.136,"close":4331.36,"volume":0.04777999967336655},{"timestamp":1742348400000,"open":4331.36,"high":4331.495,"low":4330.241,"close":4330.702,"volume":0.0326399989426136},{"timestamp":1742348460000,"open":4330.703,"high":4330.846,"low":4330.174,"close":4330.46,"volume":0.020150000229477882},{"timestamp":1742348520000,"open":4330.303,"high":4330.777,"low":4330.01,"close":4330.377,"volume":0.014290000312030315},{"timestamp":1742348580000,"open":4330.378,"high":4330.56,"low":4329.791,"close":4329.933,"volume":0.02297000028192997},{"timestamp":1742348640000,"open":4329.994,"high":4330.736,"low":4329.861,"close":4329.975,"volume":0.0333699993789196},{"timestamp":1742348700000,"open":4329.946,"high":4330.572,"low":4329.833,"close":4329.839,"volume":0.042169999331235886},{"timestamp":1742348760000,"open":4329.681,"high":4329.935,"low":4329.327,"close":4329.485,"volume":0.06136000156402588},{"timestamp":1742348820000,"open":4329.484,"high":4331.146,"low":4329.484,"close":4330.734,"volume":0.06705000251531601},{"timestamp":1742348880000,"open":4330.734,"high":4331.567,"low":4330.411,"close":4331.291,"volume":0.04255000129342079},{"timestamp":1742348940000,"open":4331.234,"high":4331.688,"low":4331.085,"close":4331.405,"volume":0.03993000090122223},{"timestamp":1742349000000,"open":4331.376,"high":4332.019,"low":4331.206,"close":4331.693,"volume":0.033250000327825546},{"timestamp":1742349060000,"open":4331.693,"high":4331.717,"low":4330.597,"close":4330.72,"volume":0.0735900029540062},{"timestamp":1742349120000,"open":4330.659,"high":4330.989,"low":4330.538,"close":4330.704,"volume":0.042419999837875366},{"timestamp":1742349180000,"open":4330.793,"high":4331.392,"low":4330.762,"close":4330.929,"volume":0.038750000298023224},{"timestamp":1742349240000,"open":4330.989,"high":4331.085,"low":4330.691,"close":4330.691,"volume":0.027879999950528145},{"timestamp":1742349300000,"open":4330.677,"high":4330.999,"low":4330.164,"close":4330.835,"volume":0.022290000692009926},{"timestamp":1742349360000,"open":4330.905,"high":4331.591,"low":4330.717,"close":4331.348,"volume":0.015879999846220016},{"timestamp":1742349420000,"open":4331.317,"high":4332.339,"low":4331.244,"close":4332.179,"volume":0.019339999184012413},{"timestamp":1742349480000,"open":4332.236,"high":4332.669,"low":4331.892,"close":4332.607,"volume":0.0218299999833107},{"timestamp":1742349540000,"open":4332.564,"high":4333.411,"low":4332.564,"close":4333.237,"volume":0.02249000035226345},{"timestamp":1742349600000,"open":4333.065,"high":4333.499,"low":4332.665,"close":4333.383,"volume":0.023310000076889992},{"timestamp":1742349660000,"open":4333.353,"high":4333.977,"low":4333.073,"close":4333.893,"volume":0.027580000460147858},{"timestamp":1742349720000,"open":4333.909,"high":4334.413,"low":4333.608,"close":4334.413,"volume":0.03260999917984009},{"timestamp":1742349780000,"open":4334.413,"high":4334.413,"low":4333.44,"close":4333.551,"volume":0.022690000012516975},{"timestamp":1742349840000,"open":4333.622,"high":4334.401,"low":4333.579,"close":4334.319,"volume":0.01583999954164028},{"timestamp":1742349900000,"open":4334.258,"high":4335.372,"low":4334.227,"close":4335.172,"volume":0.02112000063061714},{"timestamp":1742349960000,"open":4335.199,"high":4336.044,"low":4334.573,"close":4334.573,"volume":0.039659999310970306},{"timestamp":1742350020000,"open":4334.706,"high":4334.767,"low":4334.004,"close":4334.251,"volume":0.06287000328302383},{"timestamp":1742350080000,"open":4334.25,"high":4334.28,"low":4333.237,"close":4333.94,"volume":0.07603000104427338},{"timestamp":1742350140000,"open":4333.844,"high":4334.213,"low":4333.304,"close":4333.796,"volume":0.06207000091671944},{"timestamp":1742350200000,"open":4333.826,"high":4335.105,"low":4333.69,"close":4334.699,"volume":0.05513999983668327},{"timestamp":1742350260000,"open":4334.743,"high":4335.895,"low":4334.606,"close":4335.757,"volume":0.037859998643398285},{"timestamp":1742350320000,"open":4335.756,"high":4336.97,"low":4335.756,"close":4336.302,"volume":0.07500000298023224},{"timestamp":1742350380000,"open":4336.301,"high":4336.392,"low":4335.295,"close":4335.801,"volume":0.05959999933838844},{"timestamp":1742350440000,"open":4335.787,"high":4335.988,"low":4334.968,"close":4335.597,"volume":0.0581200011074543},{"timestamp":1742350500000,"open":4335.567,"high":4336.084,"low":4334.606,"close":4334.769,"volume":0.03152000159025192},{"timestamp":1742350560000,"open":4334.769,"high":4336.163,"low":4334.559,"close":4336.163,"volume":0.016499999910593033},{"timestamp":1742350620000,"open":4336.163,"high":4336.163,"low":4335.344,"close":4335.69,"volume":0.011819999665021896},{"timestamp":1742350680000,"open":4335.72,"high":4336.118,"low":4335.153,"close":4335.41,"volume":0.011710000224411488},{"timestamp":1742350740000,"open":4335.47,"high":4335.959,"low":4335.285,"close":4335.531,"volume":0.01286999974399805},{"timestamp":1742350800000,"open":4335.546,"high":4335.59,"low":4334.96,"close":4335.59,"volume":0.015270000323653221},{"timestamp":1742350860000,"open":4335.562,"high":4335.657,"low":4334.604,"close":4335.303,"volume":0.024620000272989273},{"timestamp":1742350920000,"open":4335.289,"high":4335.289,"low":4334.429,"close":4334.702,"volume":0.016769999638199806},{"timestamp":1742350980000,"open":4334.732,"high":4334.792,"low":4333.999,"close":4334.291,"volume":0.021980000659823418},{"timestamp":1742351040000,"open":4334.321,"high":4334.44,"low":4334.081,"close":4334.118,"volume":0.014750000089406967},{"timestamp":1742351100000,"open":4334.06,"high":4334.418,"low":4333.565,"close":4333.69,"volume":0.02905000001192093},{"timestamp":1742351160000,"open":4333.709,"high":4334.224,"low":4333.594,"close":4333.827,"volume":0.017230000346899033},{"timestamp":1742351220000,"open":4333.827,"high":4333.987,"low":4333.559,"close":4333.746,"volume":0.020519999787211418},{"timestamp":1742351280000,"open":4333.746,"high":4334.135,"low":4333.745,"close":4333.79,"volume":0.007259999867528677},{"timestamp":1742351340000,"open":4333.863,"high":4333.919,"low":4333.478,"close":4333.536,"volume":0.01916000060737133},{"timestamp":1742351400000,"open":4333.535,"high":4335.452,"low":4333.334,"close":4335.292,"volume":0.055160000920295715},{"timestamp":1742351460000,"open":4335.264,"high":4336.664,"low":4334.779,"close":4336.488,"volume":0.02249000035226345},{"timestamp":1742351520000,"open":4336.602,"high":4337.272,"low":4335.934,"close":4337.027,"volume":0.030880000442266464},{"timestamp":1742351580000,"open":4336.97,"high":4337.234,"low":4336.561,"close":4336.8,"volume":0.032030001282691956},{"timestamp":1742351640000,"open":4336.771,"high":4336.9,"low":4335.427,"close":4335.742,"volume":0.030150000005960464},{"timestamp":1742351700000,"open":4335.66,"high":4335.805,"low":4334.304,"close":4334.877,"volume":0.05112000182271004},{"timestamp":1742351760000,"open":4334.876,"high":4335.532,"low":4334.674,"close":4335.372,"volume":0.037539999932050705},{"timestamp":1742351820000,"open":4335.388,"high":4335.819,"low":4334.846,"close":4335.428,"volume":0.06066000089049339},{"timestamp":1742351880000,"open":4335.342,"high":4336.06,"low":4335.342,"close":4336.002,"volume":0.025350000709295273},{"timestamp":1742351940000,"open":4336.003,"high":4336.942,"low":4335.959,"close":4336.673,"volume":0.03798000141978264},{"timestamp":1742352000000,"open":4336.672,"high":4336.813,"low":4336.243,"close":4336.302,"volume":0.04868999868631363},{"timestamp":1742352060000,"open":4336.241,"high":4336.99,"low":4336.157,"close":4336.959,"volume":0.025709999725222588},{"timestamp":1742352120000,"open":4336.86,"high":4338.14,"low":4336.86,"close":4337.938,"volume":0.014000000432133675},{"timestamp":1742352180000,"open":4337.852,"high":4337.966,"low":4337.525,"close":4337.823,"volume":0.013079999946057796},{"timestamp":1742352240000,"open":4337.866,"high":4338.272,"low":4337.387,"close":4337.471,"volume":0.02281999960541725},{"timestamp":1742352300000,"open":4337.572,"high":4339.008,"low":4337.543,"close":4338.98,"volume":0.025629999116063118},{"timestamp":1742352360000,"open":4339.01,"high":4339.151,"low":4337.65,"close":4337.783,"volume":0.025299999862909317},{"timestamp":1742352420000,"open":4337.723,"high":4337.841,"low":4336.98,"close":4337.669,"volume":0.022180000320076942},{"timestamp":1742352480000,"open":4337.711,"high":4338.349,"low":4337.612,"close":4338.195,"volume":0.018969999626278877},{"timestamp":1742352540000,"open":4338.195,"high":4338.195,"low":4337.783,"close":4337.942,"volume":0.012149999849498272},{"timestamp":1742352600000,"open":4337.882,"high":4338.597,"low":4337.642,"close":4338.497,"volume":0.01662999950349331},{"timestamp":1742352660000,"open":4338.369,"high":4338.384,"low":4337.309,"close":4337.682,"volume":0.022840000689029694},{"timestamp":1742352720000,"open":4337.712,"high":4338.33,"low":4337.669,"close":4338.057,"volume":0.009809999726712704},{"timestamp":1742352780000,"open":4338.089,"high":4338.488,"low":4338.028,"close":4338.387,"volume":0.01363999955356121},{"timestamp":1742352840000,"open":4338.417,"high":4338.446,"low":4337.857,"close":4338.19,"volume":0.013530000112950802},{"timestamp":1742352900000,"open":4338.189,"high":4338.519,"low":4337.769,"close":4337.816,"volume":0.011880000121891499},{"timestamp":1742352960000,"open":4337.798,"high":4338.414,"low":4337.798,"close":4338.187,"volume":0.010889999568462372},{"timestamp":1742353020000,"open":4338.087,"high":4338.411,"low":4337.989,"close":4338.154,"volume":0.009789999574422836},{"timestamp":1742353080000,"open":4338.183,"high":4338.285,"low":4337.651,"close":4337.751,"volume":0.019020000472664833},{"timestamp":1742353140000,"open":4337.78,"high":4338.957,"low":4337.751,"close":4338.928,"volume":0.018330000340938568},{"timestamp":1742353200000,"open":4338.985,"high":4339.327,"low":4338.631,"close":4338.976,"volume":0.018799999728798866},{"timestamp":1742353260000,"open":4338.975,"high":4339.219,"low":4338.372,"close":4338.46,"volume":0.019999999552965164},{"timestamp":1742353320000,"open":4338.545,"high":4338.689,"low":4337.739,"close":4337.739,"volume":0.024010000750422478},{"timestamp":1742353380000,"open":4337.768,"high":4338.085,"low":4337.299,"close":4337.761,"volume":0.01916000060737133},{"timestamp":1742353440000,"open":4337.762,"high":4337.938,"low":4336.799,"close":4337.842,"volume":0.019600000232458115},{"timestamp":1742353500000,"open":4337.854,"high":4338.181,"low":4337.523,"close":4337.877,"volume":0.0189800001680851},{"timestamp":1742353560000,"open":4337.988,"high":4338.69,"low":4337.856,"close":4338.392,"volume":0.019269999116659164},{"timestamp":1742353620000,"open":4338.416,"high":4339.509,"low":4338.327,"close":4339.436,"volume":0.025839999318122864},{"timestamp":1742353680000,"open":4339.421,"high":4339.862,"low":4339.089,"close":4339.117,"volume":0.015949999913573265},{"timestamp":1742353740000,"open":4339.002,"high":4339.625,"low":4338.831,"close":4339.581,"volume":0.016829999163746834},{"timestamp":1742353800000,"open":4339.595,"high":4339.708,"low":4338.974,"close":4339.537,"volume":0.01286999974399805},{"timestamp":1742353860000,"open":4339.438,"high":4339.869,"low":4339.187,"close":4339.569,"volume":0.015949999913573265},{"timestamp":1742353920000,"open":4339.569,"high":4341.069,"low":4339.556,"close":4340.841,"volume":0.018370000645518303},{"timestamp":1742353980000,"open":4340.897,"high":4341.81,"low":4340.693,"close":4341.188,"volume":0.024250000715255737},{"timestamp":1742354040000,"open":4341.031,"high":4341.523,"low":4340.96,"close":4341.132,"volume":0.020309999585151672},{"timestamp":1742354100000,"open":4341.091,"high":4341.091,"low":4340.617,"close":4340.904,"volume":0.018650000914931297},{"timestamp":1742354160000,"open":4340.904,"high":4340.99,"low":4340.55,"close":4340.579,"volume":0.008030000142753124},{"timestamp":1742354220000,"open":4340.58,"high":4342.639,"low":4340.556,"close":4342.339,"volume":0.020509999245405197},{"timestamp":1742354280000,"open":4342.308,"high":4342.952,"low":4342.135,"close":4342.179,"volume":0.02127999998629093},{"timestamp":1742354340000,"open":4342.279,"high":4342.593,"low":4342.203,"close":4342.565,"volume":0.013749999925494194},{"timestamp":1742354400000,"open":4342.594,"high":4342.65,"low":4341.875,"close":4342.261,"volume":0.019449999555945396},{"timestamp":1742354460000,"open":4342.304,"high":4343.063,"low":4342.021,"close":4342.717,"volume":0.016589999198913574},{"timestamp":1742354520000,"open":4342.731,"high":4343.158,"low":4342.515,"close":4342.958,"volume":0.01988000050187111},{"timestamp":1742354580000,"open":4342.972,"high":4343.257,"low":4342.516,"close":4343.242,"volume":0.023479999974370003},{"timestamp":1742354640000,"open":4343.242,"high":4343.302,"low":4342.897,"close":4342.959,"volume":0.01128000020980835},{"timestamp":1742354700000,"open":4342.987,"high":4343.075,"low":4342.601,"close":4342.747,"volume":0.011850000359117985},{"timestamp":1742354760000,"open":4342.733,"high":4342.838,"low":4342.136,"close":4342.136,"volume":0.011549999937415123},{"timestamp":1742354820000,"open":4342.163,"high":4342.924,"low":4342.163,"close":4342.693,"volume":0.01882999949157238},{"timestamp":1742354880000,"open":4342.707,"high":4342.825,"low":4342.222,"close":4342.5,"volume":0.016899999231100082},{"timestamp":1742354940000,"open":4342.485,"high":4342.604,"low":4341.966,"close":4342.108,"volume":0.017909999936819077},{"timestamp":1742355000000,"open":4342.109,"high":4342.168,"low":4341.625,"close":4341.859,"volume":0.0059899999760091305},{"timestamp":1742355060000,"open":4341.767,"high":4342.176,"low":4341.167,"close":4342.01,"volume":0.009180000051856041},{"timestamp":1742355120000,"open":4342.054,"high":4342.845,"low":4341.919,"close":4342.712,"volume":0.008580000139772892},{"timestamp":1742355180000,"open":4342.5,"high":4342.848,"low":4342.287,"close":4342.287,"volume":0.014589999802410603},{"timestamp":1742355240000,"open":4342.274,"high":4343.083,"low":4342.274,"close":4342.893,"volume":0.008910000324249268},{"timestamp":1742355300000,"open":4342.831,"high":4343.232,"low":4342.489,"close":4343.09,"volume":0.015069999732077122},{"timestamp":1742355360000,"open":4343.149,"high":4343.449,"low":4342.833,"close":4343.06,"volume":0.01761000044643879},{"timestamp":1742355420000,"open":4343.12,"high":4343.222,"low":4342.475,"close":4342.804,"volume":0.018160000443458557},{"timestamp":1742355480000,"open":4343.046,"high":4343.107,"low":4342.297,"close":4342.803,"volume":0.04016000032424927},{"timestamp":1742355540000,"open":4342.831,"high":4342.885,"low":4342.286,"close":4342.885,"volume":0.034370001405477524},{"timestamp":1742355600000,"open":4342.974,"high":4342.974,"low":4342.158,"close":4342.359,"volume":0.02305999957025051},{"timestamp":1742355660000,"open":4342.415,"high":4342.96,"low":4342.351,"close":4342.959,"volume":0.009820000268518925},{"timestamp":1742355720000,"open":4342.917,"high":4343.884,"low":4342.917,"close":4343.869,"volume":0.013659999705851078},{"timestamp":1742355780000,"open":4343.826,"high":4343.958,"low":4343.425,"close":4343.613,"volume":0.017419999465346336},{"timestamp":1742355840000,"open":4343.612,"high":4344.296,"low":4343.164,"close":4343.267,"volume":0.0154600003734231},{"timestamp":1742355900000,"open":4343.182,"high":4344.153,"low":4343.139,"close":4344.024,"volume":0.009770000353455544},{"timestamp":1742355960000,"open":4344.053,"high":4344.487,"low":4343.839,"close":4344.443,"volume":0.014999999664723873},{"timestamp":1742356020000,"open":4344.429,"high":4344.807,"low":4343.607,"close":4344.794,"volume":0.011850000359117985},{"timestamp":1742356080000,"open":4344.794,"high":4345.211,"low":4344.448,"close":4344.995,"volume":0.017170000821352005},{"timestamp":1742356140000,"open":4344.933,"high":4345.205,"low":4344.059,"close":4344.059,"volume":0.016610000282526016},{"timestamp":1742356200000,"open":4344.059,"high":4345.207,"low":4343.973,"close":4344.802,"volume":0.012369999662041664},{"timestamp":1742356260000,"open":4344.803,"high":4345.322,"low":4344.759,"close":4344.905,"volume":0.01534000039100647},{"timestamp":1742356320000,"open":4344.904,"high":4345.64,"low":4344.904,"close":4345.597,"volume":0.017869999632239342},{"timestamp":1742356380000,"open":4345.668,"high":4346.286,"low":4345.407,"close":4346.286,"volume":0.01720000058412552},{"timestamp":1742356440000,"open":4346.295,"high":4346.799,"low":4345.83,"close":4346.267,"volume":0.023420000448822975},{"timestamp":1742356500000,"open":4346.207,"high":4347.256,"low":4346.048,"close":4347.226,"volume":0.013389999978244305},{"timestamp":1742356560000,"open":4347.24,"high":4347.941,"low":4346.631,"close":4346.727,"volume":0.01827000081539154},{"timestamp":1742356620000,"open":4346.685,"high":4347.14,"low":4345.507,"close":4345.596,"volume":0.028680000454187393},{"timestamp":1742356680000,"open":4345.626,"high":4345.809,"low":4344.89,"close":4345.444,"volume":0.06593000143766403},{"timestamp":1742356740000,"open":4345.414,"high":4345.554,"low":4343.91,"close":4344.04,"volume":0.04862000048160553},{"timestamp":1742356800000,"open":4344.04,"high":4344.183,"low":4343.437,"close":4343.827,"volume":0.03297000005841255},{"timestamp":1742356860000,"open":4343.827,"high":4343.828,"low":4342.427,"close":4342.662,"volume":0.025609999895095825},{"timestamp":1742356920000,"open":4342.539,"high":4342.804,"low":4342.201,"close":4342.63,"volume":0.05936000123620033},{"timestamp":1742356980000,"open":4342.647,"high":4342.7,"low":4342.334,"close":4342.528,"volume":0.04383999854326248},{"timestamp":1742357040000,"open":4342.544,"high":4342.996,"low":4342.514,"close":4342.792,"volume":0.05178999900817871},{"timestamp":1742357100000,"open":4342.83,"high":4342.876,"low":4342.421,"close":4342.744,"volume":0.043480001389980316},{"timestamp":1742357160000,"open":4342.744,"high":4342.825,"low":4342.068,"close":4342.73,"volume":0.05308999866247177},{"timestamp":1742357220000,"open":4342.73,"high":4342.856,"low":4342.292,"close":4342.403,"volume":0.03359999880194664},{"timestamp":1742357280000,"open":4342.433,"high":4342.525,"low":4341.503,"close":4341.699,"volume":0.04515000060200691},{"timestamp":1742357340000,"open":4341.342,"high":4342.792,"low":4341.179,"close":4342.618,"volume":0.04002999886870384},{"timestamp":1742357400000,"open":4342.617,"high":4342.617,"low":4342.158,"close":4342.317,"volume":0.014270000159740448},{"timestamp":1742357460000,"open":4342.286,"high":4342.457,"low":4342.017,"close":4342.457,"volume":0.028310000896453857},{"timestamp":1742357520000,"open":4342.458,"high":4342.973,"low":4342.232,"close":4342.649,"volume":0.03319000080227852},{"timestamp":1742357580000,"open":4342.678,"high":4343.162,"low":4342.467,"close":4342.884,"volume":0.02501000091433525},{"timestamp":1742357640000,"open":4342.926,"high":4342.926,"low":4342.256,"close":4342.404,"volume":0.019060000777244568},{"timestamp":1742357700000,"open":4342.466,"high":4342.902,"low":4342.346,"close":4342.635,"volume":0.02095000073313713},{"timestamp":1742357760000,"open":4342.62,"high":4343.56,"low":4342.142,"close":4343.43,"volume":0.02848000079393387},{"timestamp":1742357820000,"open":4343.532,"high":4344.471,"low":4343.458,"close":4343.702,"volume":0.02304000034928322},{"timestamp":1742357880000,"open":4343.762,"high":4344.054,"low":4343.446,"close":4343.92,"volume":0.011429999954998493},{"timestamp":1742357940000,"open":4343.948,"high":4344.953,"low":4343.906,"close":4344.538,"volume":0.017410000786185265},{"timestamp":1742358000000,"open":4344.479,"high":4344.673,"low":4343.627,"close":4344.057,"volume":0.013089999556541443},{"timestamp":1742358060000,"open":4344.087,"high":4344.904,"low":4343.972,"close":4344.374,"volume":0.016739999875426292},{"timestamp":1742358120000,"open":4344.402,"high":4344.675,"low":4344.055,"close":4344.558,"volume":0.009499999694526196},{"timestamp":1742358180000,"open":4344.558,"high":4344.736,"low":4344.376,"close":4344.594,"volume":0.010499999858438969},{"timestamp":1742358240000,"open":4344.665,"high":4344.666,"low":4343.635,"close":4344.375,"volume":0.017909999936819077},{"timestamp":1742358300000,"open":4344.375,"high":4344.65,"low":4344.262,"close":4344.45,"volume":0.0064199999906122684},{"timestamp":1742358360000,"open":4344.42,"high":4346.065,"low":4344.41,"close":4345.881,"volume":0.011529999785125256},{"timestamp":1742358420000,"open":4345.881,"high":4345.938,"low":4345.18,"close":4345.637,"volume":0.01269999984651804},{"timestamp":1742358480000,"open":4345.607,"high":4345.682,"low":4345.098,"close":4345.098,"volume":0.013260000385344028},{"timestamp":1742358540000,"open":4345.129,"high":4345.715,"low":4345.129,"close":4345.329,"volume":0.010060000233352184},{"timestamp":1742358600000,"open":4345.314,"high":4345.314,"low":4344.965,"close":4345.139,"volume":0.005940000060945749},{"timestamp":1742358660000,"open":4345.182,"high":4345.254,"low":4344.835,"close":4344.866,"volume":0.004939999897032976},{"timestamp":1742358720000,"open":4344.881,"high":4345.351,"low":4344.595,"close":4345.238,"volume":0.007420000154525042},{"timestamp":1742358780000,"open":4345.267,"high":4345.298,"low":4345.108,"close":4345.24,"volume":0.0035200000274926424},{"timestamp":1742358840000,"open":4345.148,"high":4345.295,"low":4344.281,"close":4344.295,"volume":0.010110000148415565},{"timestamp":1742358900000,"open":4344.308,"high":4344.62,"low":4344.023,"close":4344.272,"volume":0.030500000342726707},{"timestamp":1742358960000,"open":4344.272,"high":4344.857,"low":4344.099,"close":4344.613,"volume":0.010329999960958958},{"timestamp":1742359020000,"open":4344.628,"high":4344.93,"low":4343.786,"close":4344.827,"volume":0.0287299994379282},{"timestamp":1742359080000,"open":4344.784,"high":4345.1,"low":4344.521,"close":4344.664,"volume":0.021570000797510147},{"timestamp":1742359140000,"open":4344.726,"high":4345.049,"low":4344.026,"close":4344.153,"volume":0.03917999938130379},{"timestamp":1742359200000,"open":4344.123,"high":4344.335,"low":4343.629,"close":4343.711,"volume":0.030260000377893448},{"timestamp":1742359260000,"open":4343.803,"high":4344.785,"low":4343.803,"close":4344.328,"volume":0.02111000008881092},{"timestamp":1742359320000,"open":4344.343,"high":4344.892,"low":4344.303,"close":4344.863,"volume":0.01744000054895878},{"timestamp":1742359380000,"open":4344.733,"high":4344.849,"low":4344.657,"close":4344.791,"volume":0.021530000492930412},{"timestamp":1742359440000,"open":4344.761,"high":4344.761,"low":4344.342,"close":4344.486,"volume":0.00865000020712614},{"timestamp":1742359500000,"open":4344.642,"high":4344.685,"low":4343.591,"close":4344.103,"volume":0.026200000196695328},{"timestamp":1742359560000,"open":4344.103,"high":4344.343,"low":4343.869,"close":4344.04,"volume":0.023809999227523804},{"timestamp":1742359620000,"open":4344.04,"high":4344.274,"low":4343.881,"close":4343.981,"volume":0.033149998635053635},{"timestamp":1742359680000,"open":4343.95,"high":4344.131,"low":4343.841,"close":4344.041,"volume":0.007960000075399876},{"timestamp":1742359740000,"open":4344.054,"high":4344.561,"low":4343.751,"close":4344.287,"volume":0.009239999577403069},{"timestamp":1742359800000,"open":4344.258,"high":4345.039,"low":4344.229,"close":4344.996,"volume":0.009349999949336052},{"timestamp":1742359860000,"open":4344.866,"high":4345.227,"low":4344.566,"close":4345.168,"volume":0.00791999977082014},{"timestamp":1742359920000,"open":4345.168,"high":4345.47,"low":4344.883,"close":4345.192,"volume":0.012629999779164791},{"timestamp":1742359980000,"open":4345.07,"high":4345.07,"low":4344.581,"close":4344.834,"volume":0.014179999940097332},{"timestamp":1742360040000,"open":4344.791,"high":4345.021,"low":4344.519,"close":4344.992,"volume":0.025439999997615814},{"timestamp":1742360100000,"open":4345.093,"high":4345.093,"low":4343.322,"close":4343.507,"volume":0.016750000417232513},{"timestamp":1742360160000,"open":4343.508,"high":4343.757,"low":4342.079,"close":4342.184,"volume":0.024490000680088997},{"timestamp":1742360220000,"open":4342.14,"high":4343.351,"low":4341.992,"close":4342.805,"volume":0.014030000194907188},{"timestamp":1742360280000,"open":4342.747,"high":4344.637,"low":4342.721,"close":4344.58,"volume":0.012649999931454659},{"timestamp":1742360340000,"open":4344.457,"high":4344.717,"low":4344.217,"close":4344.577,"volume":0.01363999955356121},{"timestamp":1742360400000,"open":4344.705,"high":4345.497,"low":4344.605,"close":4345.422,"volume":0.016279999166727066},{"timestamp":1742360460000,"open":4345.465,"high":4345.854,"low":4345.064,"close":4345.747,"volume":0.01621999964118004},{"timestamp":1742360520000,"open":4345.748,"high":4345.993,"low":4345.139,"close":4345.17,"volume":0.01607000082731247},{"timestamp":1742360580000,"open":4345.17,"high":4345.727,"low":4345.14,"close":4345.57,"volume":0.01370999962091446},{"timestamp":1742360640000,"open":4345.527,"high":4345.66,"low":4344.799,"close":4345.086,"volume":0.014739999547600746},{"timestamp":1742360700000,"open":4345.058,"high":4345.214,"low":4344.598,"close":4345.041,"volume":0.01143999956548214},{"timestamp":1742360760000,"open":4345.041,"high":4345.248,"low":4344.819,"close":4345.151,"volume":0.006819999776780605},{"timestamp":1742360820000,"open":4345.122,"high":4345.676,"low":4345.037,"close":4345.592,"volume":0.009060000069439411},{"timestamp":1742360880000,"open":4345.622,"high":4346.663,"low":4345.474,"close":4345.986,"volume":0.01892000064253807},{"timestamp":1742360940000,"open":4345.986,"high":4346.057,"low":4345.126,"close":4345.931,"volume":0.015180000104010105},{"timestamp":1742361000000,"open":4345.961,"high":4345.961,"low":4345.229,"close":4345.485,"volume":0.01143999956548214},{"timestamp":1742361060000,"open":4345.5,"high":4347.357,"low":4345.386,"close":4346.814,"volume":0.025259999558329582},{"timestamp":1742361120000,"open":4346.771,"high":4346.991,"low":4346.489,"close":4346.719,"volume":0.02768000029027462},{"timestamp":1742361180000,"open":4346.633,"high":4346.936,"low":4345.791,"close":4346.835,"volume":0.016519999131560326},{"timestamp":1742361240000,"open":4346.833,"high":4347.166,"low":4346.603,"close":4346.776,"volume":0.013860000297427177},{"timestamp":1742361300000,"open":4346.833,"high":4347.073,"low":4346.409,"close":4346.703,"volume":0.01792999915778637},{"timestamp":1742361360000,"open":4346.703,"high":4348.012,"low":4346.588,"close":4347.078,"volume":0.020309999585151672},{"timestamp":1742361420000,"open":4347.138,"high":4347.15,"low":4346.282,"close":4346.513,"volume":0.019610000774264336},{"timestamp":1742361480000,"open":4346.571,"high":4347.165,"low":4346.478,"close":4347.08,"volume":0.007360000163316727},{"timestamp":1742361540000,"open":4347.122,"high":4347.338,"low":4346.883,"close":4347.199,"volume":0.012880000285804272},{"timestamp":1742361600000,"open":4347.199,"high":4347.555,"low":4346.752,"close":4347.373,"volume":0.028389999642968178},{"timestamp":1742361660000,"open":4347.416,"high":4347.52,"low":4346.33,"close":4346.42,"volume":0.02322000078856945},{"timestamp":1742361720000,"open":4346.406,"high":4346.739,"low":4345.951,"close":4346.508,"volume":0.04255999997258186},{"timestamp":1742361780000,"open":4346.521,"high":4346.537,"low":4345.683,"close":4346.256,"volume":0.03999999910593033},{"timestamp":1742361840000,"open":4346.227,"high":4347.442,"low":4346.124,"close":4347.278,"volume":0.04221000149846077},{"timestamp":1742361900000,"open":4347.278,"high":4347.484,"low":4346.676,"close":4346.736,"volume":0.031139999628067017},{"timestamp":1742361960000,"open":4346.778,"high":4347.133,"low":4346.465,"close":4346.579,"volume":0.01803000085055828},{"timestamp":1742362020000,"open":4346.652,"high":4346.982,"low":4346.548,"close":4346.911,"volume":0.008849999867379665},{"timestamp":1742362080000,"open":4346.839,"high":4346.911,"low":4345.323,"close":4345.924,"volume":0.029570000246167183},{"timestamp":1742362140000,"open":4345.956,"high":4346.414,"low":4345.865,"close":4345.985,"volume":0.02102999947965145},{"timestamp":1742362200000,"open":4345.972,"high":4346.339,"low":4345.511,"close":4346.109,"volume":0.0414000004529953},{"timestamp":1742362260000,"open":4346.065,"high":4346.466,"low":4345.698,"close":4346.111,"volume":0.02239999920129776},{"timestamp":1742362320000,"open":4346.136,"high":4346.637,"low":4345.72,"close":4346.275,"volume":0.03116000071167946},{"timestamp":1742362380000,"open":4346.26,"high":4346.984,"low":4346.145,"close":4346.711,"volume":0.03009999915957451},{"timestamp":1742362440000,"open":4346.759,"high":4348.977,"low":4346.759,"close":4348.791,"volume":0.019940000027418137},{"timestamp":1742362500000,"open":4348.822,"high":4351.387,"low":4348.59,"close":4351.158,"volume":0.04763000085949898},{"timestamp":1742362560000,"open":4351.171,"high":4351.655,"low":4350.082,"close":4351.307,"volume":0.036720000207424164},{"timestamp":1742362620000,"open":4351.306,"high":4353.356,"low":4351.279,"close":4353.158,"volume":0.03525000065565109},{"timestamp":1742362680000,"open":4353.2,"high":4353.81,"low":4351.562,"close":4351.632,"volume":0.06485000252723694},{"timestamp":1742362740000,"open":4351.471,"high":4351.971,"low":4350.418,"close":4351.624,"volume":0.0892999991774559},{"timestamp":1742362800000,"open":4351.632,"high":4351.831,"low":4350.743,"close":4350.991,"volume":0.032329998910427094},{"timestamp":1742362860000,"open":4350.959,"high":4351.352,"low":4350.488,"close":4350.83,"volume":0.03519999980926514},{"timestamp":1742362920000,"open":4350.739,"high":4352.24,"low":4350.47,"close":4351.829,"volume":0.024140000343322754},{"timestamp":1742362980000,"open":4351.814,"high":4352.985,"low":4351.329,"close":4351.329,"volume":0.031190000474452972},{"timestamp":1742363040000,"open":4351.328,"high":4351.472,"low":4350.627,"close":4351.125,"volume":0.01964999921619892},{"timestamp":1742363100000,"open":4351.181,"high":4352.774,"low":4351.152,"close":4352.444,"volume":0.03540999814867973},{"timestamp":1742363160000,"open":4352.415,"high":4353.046,"low":4351.942,"close":4352.903,"volume":0.03376000002026558},{"timestamp":1742363220000,"open":4352.903,"high":4352.903,"low":4351.387,"close":4351.517,"volume":0.032349999994039536},{"timestamp":1742363280000,"open":4351.517,"high":4352.359,"low":4351.132,"close":4352.04,"volume":0.025679999962449074},{"timestamp":1742363340000,"open":4352.01,"high":4352.136,"low":4351.124,"close":4352.036,"volume":0.0517599992454052},{"timestamp":1742363400000,"open":4352.055,"high":4352.518,"low":4351.747,"close":4352.188,"volume":0.03658999875187874},{"timestamp":1742363460000,"open":4352.189,"high":4353.032,"low":4351.315,"close":4352.961,"volume":0.0272000003606081},{"timestamp":1742363520000,"open":4352.903,"high":4353.025,"low":4352.306,"close":4352.767,"volume":0.01071999967098236},{"timestamp":1742363580000,"open":4352.796,"high":4353.182,"low":4352.575,"close":4352.89,"volume":0.013939999975264072},{"timestamp":1742363640000,"open":4352.918,"high":4353.912,"low":4352.546,"close":4353.783,"volume":0.03156999871134758},{"timestamp":1742363700000,"open":4353.898,"high":4355.749,"low":4353.872,"close":4355.39,"volume":0.017500000074505806},{"timestamp":1742363760000,"open":4355.418,"high":4356.678,"low":4355.304,"close":4356.127,"volume":0.026650000363588333},{"timestamp":1742363820000,"open":4356.126,"high":4357.498,"low":4355.999,"close":4357.105,"volume":0.03578000143170357},{"timestamp":1742363880000,"open":4357.12,"high":4357.248,"low":4355.776,"close":4356.026,"volume":0.020330000668764114},{"timestamp":1742363940000,"open":4356.036,"high":4356.157,"low":4355.136,"close":4355.996,"volume":0.02507999911904335},{"timestamp":1742364000000,"open":4356.037,"high":4356.109,"low":4354.133,"close":4354.604,"volume":0.030050000175833702},{"timestamp":1742364060000,"open":4354.648,"high":4355.168,"low":4354.174,"close":4354.995,"volume":0.04763999953866005},{"timestamp":1742364120000,"open":4354.881,"high":4355.539,"low":4354.438,"close":4355.162,"volume":0.030629999935626984},{"timestamp":1742364180000,"open":4355.193,"high":4355.678,"low":4354.661,"close":4354.763,"volume":0.019710000604391098},{"timestamp":1742364240000,"open":4354.763,"high":4356.126,"low":4354.337,"close":4355.225,"volume":0.038430001586675644},{"timestamp":1742364300000,"open":4355.225,"high":4356.486,"low":4354.541,"close":4356.146,"volume":0.04148999974131584},{"timestamp":1742364360000,"open":4356.115,"high":4356.303,"low":4355.529,"close":4355.607,"volume":0.05926999822258949},{"timestamp":1742364420000,"open":4355.577,"high":4356.493,"low":4355.52,"close":4355.95,"volume":0.06706999987363815},{"timestamp":1742364480000,"open":4356.093,"high":4356.194,"low":4354.393,"close":4354.496,"volume":0.03432999923825264},{"timestamp":1742364540000,"open":4354.582,"high":4355.13,"low":4354.283,"close":4354.415,"volume":0.040950000286102295},{"timestamp":1742364600000,"open":4354.415,"high":4354.415,"low":4352.387,"close":4352.839,"volume":0.041600000113248825},{"timestamp":1742364660000,"open":4352.796,"high":4352.796,"low":4350.858,"close":4351.147,"volume":0.04055999964475632},{"timestamp":1742364720000,"open":4351.29,"high":4351.29,"low":4348.822,"close":4348.95,"volume":0.049800001084804535},{"timestamp":1742364780000,"open":4348.95,"high":4348.95,"low":4345.836,"close":4346.955,"volume":0.05421999841928482},{"timestamp":1742364840000,"open":4347.098,"high":4348.786,"low":4347.014,"close":4348.238,"volume":0.03223000094294548},{"timestamp":1742364900000,"open":4348.238,"high":4351.069,"low":4347.221,"close":4351.069,"volume":0.03550000116229057},{"timestamp":1742364960000,"open":4350.883,"high":4351.931,"low":4348.946,"close":4348.946,"volume":0.030559999868273735},{"timestamp":1742365020000,"open":4348.945,"high":4348.946,"low":4347.145,"close":4348.067,"volume":0.06290999799966812},{"timestamp":1742365080000,"open":4348.125,"high":4349.068,"low":4347.854,"close":4348.84,"volume":0.02833000011742115},{"timestamp":1742365140000,"open":4348.855,"high":4349.469,"low":4347.667,"close":4347.982,"volume":0.026930000633001328},{"timestamp":1742365200000,"open":4347.983,"high":4349.014,"low":4344.059,"close":4344.073,"volume":0.03610999882221222},{"timestamp":1742365260000,"open":4343.791,"high":4346.644,"low":4343.758,"close":4346.375,"volume":0.048020001500844955},{"timestamp":1742365320000,"open":4346.362,"high":4346.815,"low":4345.585,"close":4346.601,"volume":0.04106000065803528},{"timestamp":1742365380000,"open":4346.687,"high":4348.607,"low":4346.668,"close":4348.215,"volume":0.023169999942183495},{"timestamp":1742365440000,"open":4348.214,"high":4348.632,"low":4346.46,"close":4346.989,"volume":0.025180000811815262},{"timestamp":1742365500000,"open":4346.976,"high":4346.976,"low":4345.594,"close":4346.669,"volume":0.03248000144958496},{"timestamp":1742365560000,"open":4346.668,"high":4347.323,"low":4346.096,"close":4347.18,"volume":0.016300000250339508},{"timestamp":1742365620000,"open":4347.088,"high":4348.052,"low":4346.658,"close":4346.68,"volume":0.02841000072658062},{"timestamp":1742365680000,"open":4346.71,"high":4346.723,"low":4345.458,"close":4345.809,"volume":0.02710999920964241},{"timestamp":1742365740000,"open":4345.809,"high":4345.81,"low":4344.684,"close":4345.25,"volume":0.04927999898791313},{"timestamp":1742365800000,"open":4345.25,"high":4345.518,"low":4343.93,"close":4344.694,"volume":0.039799999445676804},{"timestamp":1742365860000,"open":4344.69,"high":4344.735,"low":4343.179,"close":4343.519,"volume":0.050939999520778656},{"timestamp":1742365920000,"open":4343.533,"high":4345.192,"low":4342.765,"close":4345.192,"volume":0.04230999946594238},{"timestamp":1742365980000,"open":4345.164,"high":4345.692,"low":4344.541,"close":4344.83,"volume":0.027720000594854355},{"timestamp":1742366040000,"open":4344.83,"high":4345.123,"low":4344.283,"close":4344.621,"volume":0.02655000053346157},{"timestamp":1742366100000,"open":4344.6,"high":4346.723,"low":4344.284,"close":4346.723,"volume":0.038109999150037766},{"timestamp":1742366160000,"open":4346.841,"high":4347.413,"low":4346.455,"close":4346.455,"volume":0.0261400006711483},{"timestamp":1742366220000,"open":4346.455,"high":4346.455,"low":4345.314,"close":4345.488,"volume":0.023429999127984047},{"timestamp":1742366280000,"open":4345.549,"high":4346.816,"low":4345.085,"close":4346.653,"volume":0.02092999964952469},{"timestamp":1742366340000,"open":4346.71,"high":4347.658,"low":4346.71,"close":4347.28,"volume":0.019009999930858612},{"timestamp":1742366400000,"open":4347.25,"high":4348.306,"low":4347.242,"close":4347.296,"volume":0.022050000727176666},{"timestamp":1742366460000,"open":4347.338,"high":4347.576,"low":4346.664,"close":4346.754,"volume":0.024320000782608986},{"timestamp":1742366520000,"open":4346.766,"high":4347.876,"low":4346.367,"close":4347.732,"volume":0.027210000902414322},{"timestamp":1742366580000,"open":4347.774,"high":4349.108,"low":4347.436,"close":4349.108,"volume":0.02425999939441681},{"timestamp":1742366640000,"open":4349.065,"high":4350.728,"low":4348.965,"close":4350.239,"volume":0.035829998552799225},{"timestamp":1742366700000,"open":4350.243,"high":4352.96,"low":4349.921,"close":4352.562,"volume":0.08174999803304672},{"timestamp":1742366760000,"open":4352.562,"high":4352.806,"low":4351.496,"close":4351.639,"volume":0.07299000024795532},{"timestamp":1742366820000,"open":4351.667,"high":4352.536,"low":4351.564,"close":4351.781,"volume":0.047850001603364944},{"timestamp":1742366880000,"open":4351.794,"high":4352.147,"low":4351.306,"close":4351.833,"volume":0.03864999860525131},{"timestamp":1742366940000,"open":4351.89,"high":4351.947,"low":4351.254,"close":4351.718,"volume":0.051910001784563065},{"timestamp":1742367000000,"open":4351.617,"high":4352.144,"low":4351.201,"close":4351.741,"volume":0.037289999425411224},{"timestamp":1742367060000,"open":4351.769,"high":4352.732,"low":4351.623,"close":4352.68,"volume":0.040709998458623886},{"timestamp":1742367120000,"open":4352.779,"high":4353.138,"low":4352.224,"close":4352.836,"volume":0.02686000056564808},{"timestamp":1742367180000,"open":4352.864,"high":4355.188,"low":4352.864,"close":4354.68,"volume":0.08000999689102173},{"timestamp":1742367240000,"open":4354.523,"high":4355.142,"low":4354.243,"close":4355.057,"volume":0.0694499984383583},{"timestamp":1742367300000,"open":4355.014,"high":4355.058,"low":4353.678,"close":4353.821,"volume":0.05706999823451042},{"timestamp":1742367360000,"open":4353.822,"high":4355.892,"low":4353.552,"close":4355.66,"volume":0.07599999755620956},{"timestamp":1742367420000,"open":4355.76,"high":4355.922,"low":4354.664,"close":4354.791,"volume":0.07744000107049942},{"timestamp":1742367480000,"open":4354.819,"high":4354.897,"low":4353.222,"close":4353.473,"volume":0.04605000093579292},{"timestamp":1742367540000,"open":4353.473,"high":4354.854,"low":4352.124,"close":4354.24,"volume":0.034210000187158585},{"timestamp":1742367600000,"open":4354.283,"high":4354.343,"low":4353.003,"close":4354.053,"volume":0.028699999675154686},{"timestamp":1742367660000,"open":4354.052,"high":4356.297,"low":4353.904,"close":4355.847,"volume":0.029850000515580177},{"timestamp":1742367720000,"open":4355.816,"high":4356.473,"low":4354.856,"close":4356.18,"volume":0.024299999698996544},{"timestamp":1742367780000,"open":4356.237,"high":4356.283,"low":4354.147,"close":4354.646,"volume":0.02993999980390072},{"timestamp":1742367840000,"open":4354.646,"high":4354.851,"low":4353.306,"close":4353.352,"volume":0.03398999944329262},{"timestamp":1742367900000,"open":4353.336,"high":4353.51,"low":4352.88,"close":4353.103,"volume":0.02230999991297722},{"timestamp":1742367960000,"open":4353.072,"high":4354.069,"low":4352.846,"close":4353.854,"volume":0.027130000293254852},{"timestamp":1742368020000,"open":4353.812,"high":4354.085,"low":4353.146,"close":4353.396,"volume":0.028230000287294388},{"timestamp":1742368080000,"open":4353.336,"high":4354.377,"low":4352.854,"close":4354.066,"volume":0.025960000231862068},{"timestamp":1742368140000,"open":4354.067,"high":4354.657,"low":4353.901,"close":4354.487,"volume":0.024310000240802765},{"timestamp":1742368200000,"open":4354.402,"high":4355.436,"low":4353.677,"close":4354.894,"volume":0.029360000044107437},{"timestamp":1742368260000,"open":4354.894,"high":4355.123,"low":4354.044,"close":4354.103,"volume":0.023099999874830246},{"timestamp":1742368320000,"open":4354.131,"high":4354.417,"low":4352.906,"close":4353.05,"volume":0.0173799991607666},{"timestamp":1742368380000,"open":4353.111,"high":4353.672,"low":4351.563,"close":4351.609,"volume":0.024819999933242798},{"timestamp":1742368440000,"open":4351.72,"high":4351.726,"low":4351.134,"close":4351.682,"volume":0.03246000036597252},{"timestamp":1742368500000,"open":4351.582,"high":4352.598,"low":4351.275,"close":4351.305,"volume":0.020169999450445175},{"timestamp":1742368560000,"open":4351.335,"high":4351.626,"low":4350.991,"close":4351.46,"volume":0.032510001212358475},{"timestamp":1742368620000,"open":4351.431,"high":4351.71,"low":4350.758,"close":4351.158,"volume":0.02631000056862831},{"timestamp":1742368680000,"open":4351.176,"high":4352.772,"low":4351.13,"close":4352.622,"volume":0.020430000498890877},{"timestamp":1742368740000,"open":4352.593,"high":4352.651,"low":4351.993,"close":4352.084,"volume":0.02160000056028366},{"timestamp":1742368800000,"open":4351.927,"high":4352.822,"low":4350.701,"close":4350.92,"volume":0.036490000784397125},{"timestamp":1742368860000,"open":4351.195,"high":4351.684,"low":4349.904,"close":4351.349,"volume":0.035999998450279236},{"timestamp":1742368920000,"open":4351.453,"high":4351.482,"low":4349.853,"close":4350.195,"volume":0.01909000054001808},{"timestamp":1742368980000,"open":4350.142,"high":4350.504,"low":4349.455,"close":4349.533,"volume":0.02047000080347061},{"timestamp":1742369040000,"open":4349.564,"high":4351.441,"low":4349.477,"close":4351.359,"volume":0.01680999994277954},{"timestamp":1742369100000,"open":4351.2,"high":4352.109,"low":4351.003,"close":4352.022,"volume":0.017020000144839287},{"timestamp":1742369160000,"open":4352.299,"high":4352.612,"low":4351.868,"close":4352.139,"volume":0.02638999931514263},{"timestamp":1742369220000,"open":4352.111,"high":4352.683,"low":4351.941,"close":4352.483,"volume":0.020640000700950623},{"timestamp":1742369280000,"open":4352.556,"high":4352.739,"low":4351.824,"close":4351.9,"volume":0.019750000908970833},{"timestamp":1742369340000,"open":4351.974,"high":4352.456,"low":4351.26,"close":4351.411,"volume":0.03390999883413315},{"timestamp":1742369400000,"open":4351.405,"high":4353.272,"low":4351.405,"close":4352.865,"volume":0.03020000085234642},{"timestamp":1742369460000,"open":4353.381,"high":4353.699,"low":4353.049,"close":4353.139,"volume":0.020020000636577606},{"timestamp":1742369520000,"open":4353.206,"high":4353.698,"low":4353.082,"close":4353.388,"volume":0.023959999904036522},{"timestamp":1742369580000,"open":4353.345,"high":4353.735,"low":4352.833,"close":4353.735,"volume":0.01720999926328659},{"timestamp":1742369640000,"open":4353.768,"high":4354.497,"low":4353.609,"close":4354.309,"volume":0.020160000771284103},{"timestamp":1742369700000,"open":4354.317,"high":4354.615,"low":4353.581,"close":4353.817,"volume":0.020819999277591705},{"timestamp":1742369760000,"open":4353.774,"high":4354.164,"low":4353.208,"close":4353.372,"volume":0.025830000638961792},{"timestamp":1742369820000,"open":4353.329,"high":4354.487,"low":4352.68,"close":4353.794,"volume":0.06942000240087509},{"timestamp":1742369880000,"open":4353.794,"high":4354.237,"low":4351.846,"close":4351.849,"volume":0.06926000118255615},{"timestamp":1742369940000,"open":4351.836,"high":4352.81,"low":4351.322,"close":4352.683,"volume":0.05201999843120575},{"timestamp":1742370000000,"open":4352.669,"high":4353.809,"low":4352.347,"close":4353.736,"volume":0.04187000170350075},{"timestamp":1742370060000,"open":4353.721,"high":4354.192,"low":4352.571,"close":4353.719,"volume":0.05479000136256218},{"timestamp":1742370120000,"open":4353.748,"high":4354.596,"low":4353.311,"close":4354.45,"volume":0.04878000169992447},{"timestamp":1742370180000,"open":4354.45,"high":4354.884,"low":4353.726,"close":4354.614,"volume":0.053130000829696655},{"timestamp":1742370240000,"open":4354.767,"high":4355.102,"low":4353.41,"close":4353.41,"volume":0.04202999919652939},{"timestamp":1742370300000,"open":4353.441,"high":4353.455,"low":4351.105,"close":4351.397,"volume":0.04977000132203102},{"timestamp":1742370360000,"open":4351.427,"high":4352.917,"low":4351.278,"close":4351.408,"volume":0.03545999899506569},{"timestamp":1742370420000,"open":4351.45,"high":4351.777,"low":4350.388,"close":4350.691,"volume":0.03635000064969063},{"timestamp":1742370480000,"open":4350.662,"high":4350.854,"low":4348.9,"close":4349.774,"volume":0.04284999892115593},{"timestamp":1742370540000,"open":4349.774,"high":4350.235,"low":4349.35,"close":4349.656,"volume":0.030750000849366188},{"timestamp":1742370600000,"open":4349.613,"high":4349.783,"low":4347.769,"close":4348.956,"volume":0.07280000299215317},{"timestamp":1742370660000,"open":4348.971,"high":4349.816,"low":4348.753,"close":4349.551,"volume":0.043630000203847885},{"timestamp":1742370720000,"open":4349.596,"high":4350.387,"low":4348.98,"close":4350.12,"volume":0.05829999968409538},{"timestamp":1742370780000,"open":4350.151,"high":4350.227,"low":4348.566,"close":4348.988,"volume":0.10723000019788742},{"timestamp":1742370840000,"open":4349.019,"high":4349.541,"low":4348.174,"close":4349.188,"volume":0.0530799999833107},{"timestamp":1742370900000,"open":4349.16,"high":4349.263,"low":4348.057,"close":4348.427,"volume":0.03658999875187874},{"timestamp":1742370960000,"open":4348.488,"high":4348.758,"low":4347.712,"close":4348.742,"volume":0.0700099989771843},{"timestamp":1742371020000,"open":4348.715,"high":4350.257,"low":4348.715,"close":4350.159,"volume":0.0481100007891655},{"timestamp":1742371080000,"open":4350.292,"high":4350.536,"low":4348.655,"close":4349.484,"volume":0.10656999796628952},{"timestamp":1742371140000,"open":4349.485,"high":4349.639,"low":4348.622,"close":4348.622,"volume":0.0941699966788292},{"timestamp":1742371200000,"open":4348.651,"high":4348.735,"low":4346.844,"close":4348.065,"volume":0.07625000178813934},{"timestamp":1742371260000,"open":4348.066,"high":4348.646,"low":4347.338,"close":4347.392,"volume":0.08581999689340591},{"timestamp":1742371320000,"open":4347.452,"high":4347.452,"low":4346.062,"close":4346.829,"volume":0.09679999947547913},{"timestamp":1742371380000,"open":4346.83,"high":4347.299,"low":4346.405,"close":4346.573,"volume":0.0776199996471405},{"timestamp":1742371440000,"open":4346.572,"high":4347.336,"low":4345.294,"close":4346.09,"volume":0.09143000096082687},{"timestamp":1742371500000,"open":4346.075,"high":4346.492,"low":4344.947,"close":4345.143,"volume":0.093299999833107},{"timestamp":1742371560000,"open":4345.137,"high":4345.653,"low":4344.139,"close":4344.162,"volume":0.06720999628305435},{"timestamp":1742371620000,"open":4344.093,"high":4345.541,"low":4343.649,"close":4344.574,"volume":0.0349700003862381},{"timestamp":1742371680000,"open":4344.575,"high":4344.575,"low":4342.161,"close":4342.192,"volume":0.05090999975800514},{"timestamp":1742371740000,"open":4342.192,"high":4342.869,"low":4341.133,"close":4341.344,"volume":0.049800001084804535},{"timestamp":1742371800000,"open":4341.374,"high":4341.64,"low":4340.019,"close":4340.445,"volume":0.053769998252391815},{"timestamp":1742371860000,"open":4340.493,"high":4342.102,"low":4340.203,"close":4340.849,"volume":0.05609999969601631},{"timestamp":1742371920000,"open":4340.879,"high":4341.439,"low":4339.865,"close":4341.039,"volume":0.06791000068187714},{"timestamp":1742371980000,"open":4341.026,"high":4341.51,"low":4340.519,"close":4340.961,"volume":0.05116000026464462},{"timestamp":1742372040000,"open":4340.848,"high":4341.024,"low":4340.27,"close":4340.332,"volume":0.05232999846339226},{"timestamp":1742372100000,"open":4340.433,"high":4340.88,"low":4339.805,"close":4340.574,"volume":0.04337000101804733},{"timestamp":1742372160000,"open":4340.545,"high":4341.418,"low":4339.847,"close":4340.164,"volume":0.04803000018000603},{"timestamp":1742372220000,"open":4340.164,"high":4340.873,"low":4339.455,"close":4340.581,"volume":0.04022999852895737},{"timestamp":1742372280000,"open":4340.641,"high":4341.794,"low":4340.625,"close":4341.549,"volume":0.046140000224113464},{"timestamp":1742372340000,"open":4341.633,"high":4341.962,"low":4341.054,"close":4341.4,"volume":0.046870000660419464},{"timestamp":1742372400000,"open":4341.343,"high":4341.469,"low":4340.033,"close":4340.283,"volume":0.04874999821186066},{"timestamp":1742372460000,"open":4340.268,"high":4341.268,"low":4340.196,"close":4340.605,"volume":0.03658999875187874},{"timestamp":1742372520000,"open":4340.647,"high":4341.617,"low":4340.61,"close":4340.742,"volume":0.048670001327991486},{"timestamp":1742372580000,"open":4340.762,"high":4342.063,"low":4340.593,"close":4341.62,"volume":0.04422000050544739},{"timestamp":1742372640000,"open":4341.59,"high":4341.59,"low":4339.913,"close":4339.963,"volume":0.06988999992609024},{"timestamp":1742372700000,"open":4339.948,"high":4341.481,"low":4339.917,"close":4341.295,"volume":0.06013000011444092},{"timestamp":1742372760000,"open":4341.295,"high":4341.468,"low":4340.089,"close":4340.437,"volume":0.06650999933481216},{"timestamp":1742372820000,"open":4340.436,"high":4341.212,"low":4339.103,"close":4339.855,"volume":0.07863999903202057},{"timestamp":1742372880000,"open":4339.742,"high":4340.906,"low":4339.731,"close":4340.609,"volume":0.04357000067830086},{"timestamp":1742372940000,"open":4340.519,"high":4340.945,"low":4339.319,"close":4339.686,"volume":0.03595000132918358},{"timestamp":1742373000000,"open":4339.717,"high":4341.493,"low":4338.957,"close":4340.177,"volume":0.06752000004053116},{"timestamp":1742373060000,"open":4340.189,"high":4341.1,"low":4339.911,"close":4340.81,"volume":0.08205000311136246},{"timestamp":1742373120000,"open":4340.811,"high":4341.246,"low":4339.906,"close":4339.934,"volume":0.1027199998497963},{"timestamp":1742373180000,"open":4339.817,"high":4340.277,"low":4338.482,"close":4338.645,"volume":0.04239000007510185},{"timestamp":1742373240000,"open":4338.503,"high":4338.783,"low":4337.847,"close":4338.662,"volume":0.0437299981713295},{"timestamp":1742373300000,"open":4338.662,"high":4339.68,"low":4338.255,"close":4338.751,"volume":0.05339000001549721},{"timestamp":1742373360000,"open":4338.752,"high":4338.856,"low":4337.222,"close":4337.306,"volume":0.037039998918771744},{"timestamp":1742373420000,"open":4337.306,"high":4337.732,"low":4336.932,"close":4337.246,"volume":0.038189999759197235},{"timestamp":1742373480000,"open":4337.245,"high":4337.735,"low":4335.079,"close":4335.59,"volume":0.03616999834775925},{"timestamp":1742373540000,"open":4335.59,"high":4335.707,"low":4333.697,"close":4335.59,"volume":0.05651000142097473},{"timestamp":1742373600000,"open":4335.733,"high":4336.928,"low":4335.733,"close":4336.654,"volume":0.035760000348091125},{"timestamp":1742373660000,"open":4336.623,"high":4336.849,"low":4334.671,"close":4335.048,"volume":0.025919999927282333},{"timestamp":1742373720000,"open":4335.048,"high":4336.489,"low":4334.806,"close":4335.307,"volume":0.03311000019311905},{"timestamp":1742373780000,"open":4335.276,"high":4335.669,"low":4334.208,"close":4334.292,"volume":0.023070000112056732},{"timestamp":1742373840000,"open":4334.149,"high":4335.21,"low":4333.057,"close":4334.537,"volume":0.02191000059247017},{"timestamp":1742373900000,"open":4334.566,"high":4335.803,"low":4334.549,"close":4335.803,"volume":0.024779999628663063},{"timestamp":1742373960000,"open":4335.775,"high":4335.965,"low":4334.799,"close":4335.415,"volume":0.041770000010728836},{"timestamp":1742374020000,"open":4335.4,"high":4336.081,"low":4335.115,"close":4335.186,"volume":0.03506999835371971},{"timestamp":1742374080000,"open":4335.172,"high":4335.644,"low":4334.125,"close":4334.225,"volume":0.03889000043272972},{"timestamp":1742374140000,"open":4334.224,"high":4335.677,"low":4333.947,"close":4335.409,"volume":0.044210001826286316},{"timestamp":1742374200000,"open":4335.409,"high":4335.577,"low":4334.309,"close":4335.121,"volume":0.06634999811649323},{"timestamp":1742374260000,"open":4335.122,"high":4335.358,"low":4333.775,"close":4334.043,"volume":0.03880999982357025},{"timestamp":1742374320000,"open":4333.899,"high":4335.175,"low":4333.899,"close":4334.547,"volume":0.03262000158429146},{"timestamp":1742374380000,"open":4334.556,"high":4335.139,"low":4334.23,"close":4334.705,"volume":0.028880000114440918},{"timestamp":1742374440000,"open":4334.648,"high":4335.068,"low":4333.555,"close":4333.773,"volume":0.022290000692009926},{"timestamp":1742374500000,"open":4333.63,"high":4334.914,"low":4333.63,"close":4334.746,"volume":0.032590001821517944},{"timestamp":1742374560000,"open":4334.774,"high":4334.989,"low":4333.824,"close":4334.334,"volume":0.05796999856829643},{"timestamp":1742374620000,"open":4334.32,"high":4335.458,"low":4334.251,"close":4335.358,"volume":0.043460000306367874},{"timestamp":1742374680000,"open":4335.388,"high":4335.52,"low":4333.015,"close":4333.365,"volume":0.030869999900460243},{"timestamp":1742374740000,"open":4333.349,"high":4333.837,"low":4331.344,"close":4331.826,"volume":0.03426000103354454},{"timestamp":1742374800000,"open":4331.74,"high":4334.443,"low":4331.071,"close":4334.282,"volume":0.036400001496076584},{"timestamp":1742374860000,"open":4334.268,"high":4334.666,"low":4332.65,"close":4333.808,"volume":0.03869999945163727},{"timestamp":1742374920000,"open":4333.808,"high":4335.614,"low":4333.274,"close":4334.387,"volume":0.034860000014305115},{"timestamp":1742374980000,"open":4334.387,"high":4335.443,"low":4334.223,"close":4335.137,"volume":0.036309998482465744},{"timestamp":1742375040000,"open":4335.107,"high":4335.729,"low":4331.641,"close":4331.728,"volume":0.05641999840736389},{"timestamp":1742375100000,"open":4331.713,"high":4331.837,"low":4329.316,"close":4331.271,"volume":0.04811999946832657},{"timestamp":1742375160000,"open":4331.241,"high":4333.369,"low":4331.241,"close":4332.7,"volume":0.04563000053167343},{"timestamp":1742375220000,"open":4332.453,"high":4333.391,"low":4332.155,"close":4332.42,"volume":0.03686999902129173},{"timestamp":1742375280000,"open":4332.389,"high":4334.479,"low":4332.389,"close":4334.113,"volume":0.03237000107765198},{"timestamp":1742375340000,"open":4334.052,"high":4334.052,"low":4332.581,"close":4333.009,"volume":0.024870000779628754},{"timestamp":1742375400000,"open":4332.89,"high":4333.124,"low":4331.932,"close":4332.397,"volume":0.029839999973773956},{"timestamp":1742375460000,"open":4332.382,"high":4334.004,"low":4332.337,"close":4333.864,"volume":0.0309200007468462},{"timestamp":1742375520000,"open":4333.836,"high":4334.759,"low":4333.539,"close":4333.687,"volume":0.03669999912381172},{"timestamp":1742375580000,"open":4333.718,"high":4335.021,"low":4333.616,"close":4334.88,"volume":0.03210999816656113},{"timestamp":1742375640000,"open":4334.823,"high":4335.226,"low":4334.275,"close":4334.731,"volume":0.02848000079393387},{"timestamp":1742375700000,"open":4334.792,"high":4335.3,"low":4334.407,"close":4334.505,"volume":0.03147999942302704},{"timestamp":1742375760000,"open":4334.476,"high":4335.083,"low":4333.837,"close":4334.064,"volume":0.034460000693798065},{"timestamp":1742375820000,"open":4334.136,"high":4334.526,"low":4333.899,"close":4334.233,"volume":0.03974999859929085},{"timestamp":1742375880000,"open":4334.203,"high":4334.363,"low":4333.579,"close":4334.18,"volume":0.02889000065624714},{"timestamp":1742375940000,"open":4334.094,"high":4335.251,"low":4333.978,"close":4335.105,"volume":0.03207999840378761},{"timestamp":1742376000000,"open":4335.16,"high":4336.627,"low":4334.808,"close":4336.338,"volume":0.035909999161958694},{"timestamp":1742376060000,"open":4336.352,"high":4336.384,"low":4335.077,"close":4335.15,"volume":0.049059998244047165},{"timestamp":1742376120000,"open":4335.181,"high":4336.279,"low":4335.047,"close":4336.255,"volume":0.023730000481009483},{"timestamp":1742376180000,"open":4336.27,"high":4337.527,"low":4336.27,"close":4337.03,"volume":0.04764999821782112},{"timestamp":1742376240000,"open":4336.938,"high":4336.958,"low":4335.167,"close":4336.125,"volume":0.03668000176548958},{"timestamp":1742376300000,"open":4336.109,"high":4337.271,"low":4335.917,"close":4337.187,"volume":0.03531999886035919},{"timestamp":1742376360000,"open":4336.901,"high":4337.34,"low":4336.277,"close":4336.447,"volume":0.03468000143766403},{"timestamp":1742376420000,"open":4336.505,"high":4337.241,"low":4336.087,"close":4336.36,"volume":0.03455999866127968},{"timestamp":1742376480000,"open":4336.302,"high":4336.549,"low":4335.916,"close":4336.272,"volume":0.023979999125003815},{"timestamp":1742376540000,"open":4336.242,"high":4336.911,"low":4336.031,"close":4336.548,"volume":0.017999999225139618},{"timestamp":1742376600000,"open":4336.548,"high":4337.15,"low":4336.237,"close":4336.674,"volume":0.02630000002682209},{"timestamp":1742376660000,"open":4336.674,"high":4337.066,"low":4335.949,"close":4335.949,"volume":0.026480000466108322},{"timestamp":1742376720000,"open":4335.949,"high":4336.504,"low":4335.81,"close":4336.218,"volume":0.03711999952793121},{"timestamp":1742376780000,"open":4336.218,"high":4336.247,"low":4334.986,"close":4335.157,"volume":0.04747999832034111},{"timestamp":1742376840000,"open":4335.147,"high":4335.899,"low":4335.078,"close":4335.798,"volume":0.04780999943614006},{"timestamp":1742376900000,"open":4335.799,"high":4335.871,"low":4334.887,"close":4335.635,"volume":0.038419999182224274},{"timestamp":1742376960000,"open":4335.605,"high":4336.252,"low":4335.562,"close":4335.822,"volume":0.03818000108003616},{"timestamp":1742377020000,"open":4335.823,"high":4336.613,"low":4335.594,"close":4336.483,"volume":0.028669999912381172},{"timestamp":1742377080000,"open":4336.598,"high":4337.654,"low":4336.208,"close":4337.482,"volume":0.034040000289678574},{"timestamp":1742377140000,"open":4337.481,"high":4338.108,"low":4337.266,"close":4338.053,"volume":0.033410001546144485},{"timestamp":1742377200000,"open":4338.053,"high":4338.64,"low":4338.052,"close":4338.246,"volume":0.022840000689029694},{"timestamp":1742377260000,"open":4338.246,"high":4338.562,"low":4337.745,"close":4338.16,"volume":0.03392999991774559},{"timestamp":1742377320000,"open":4338.188,"high":4338.661,"low":4338.16,"close":4338.507,"volume":0.02573000080883503},{"timestamp":1742377380000,"open":4338.506,"high":4338.567,"low":4337.671,"close":4337.786,"volume":0.033810000866651535},{"timestamp":1742377440000,"open":4337.787,"high":4339.119,"low":4337.786,"close":4338.969,"volume":0.02944999933242798},{"timestamp":1742377500000,"open":4338.825,"high":4339.063,"low":4338.545,"close":4339.033,"volume":0.024949999526143074},{"timestamp":1742377560000,"open":4339.176,"high":4339.176,"low":4337.945,"close":4338.699,"volume":0.02027999982237816},{"timestamp":1742377620000,"open":4338.555,"high":4339.492,"low":4338.226,"close":4339.36,"volume":0.029319999739527702},{"timestamp":1742377680000,"open":4339.419,"high":4339.881,"low":4339.021,"close":4339.867,"volume":0.0335099995136261},{"timestamp":1742377740000,"open":4339.836,"high":4340.2,"low":4339.069,"close":4339.069,"volume":0.02964000031352043},{"timestamp":1742377800000,"open":4339.069,"high":4340.412,"low":4338.965,"close":4339.654,"volume":0.02428000047802925},{"timestamp":1742377860000,"open":4339.487,"high":4340.385,"low":4339.411,"close":4340.225,"volume":0.022050000727176666},{"timestamp":1742377920000,"open":4340.225,"high":4340.732,"low":4339.891,"close":4340.15,"volume":0.023819999769330025},{"timestamp":1742377980000,"open":4340.179,"high":4340.266,"low":4339.03,"close":4339.768,"volume":0.043230000883340836},{"timestamp":1742378040000,"open":4339.768,"high":4340.324,"low":4339.32,"close":4340.324,"volume":0.036249998956918716},{"timestamp":1742378100000,"open":4339.979,"high":4340.111,"low":4338.373,"close":4338.961,"volume":0.046709999442100525},{"timestamp":1742378160000,"open":4338.947,"high":4339.237,"low":4338.158,"close":4338.158,"volume":0.030649999156594276},{"timestamp":1742378220000,"open":4337.865,"high":4339.264,"low":4337.865,"close":4339.116,"volume":0.013740000315010548},{"timestamp":1742378280000,"open":4339.207,"high":4339.431,"low":4338.951,"close":4339.431,"volume":0.015289999544620514},{"timestamp":1742378340000,"open":4339.461,"high":4339.974,"low":4339.249,"close":4339.808,"volume":0.009349999949336052},{"timestamp":1742378400000,"open":4339.809,"high":4340.007,"low":4338.17,"close":4338.649,"volume":0.01066999975591898},{"timestamp":1742378460000,"open":4338.577,"high":4339.75,"low":4338.576,"close":4339.199,"volume":0.008580000139772892},{"timestamp":1742378520000,"open":4339.229,"high":4339.386,"low":4338.881,"close":4339.124,"volume":0.012649999931454659},{"timestamp":1742378580000,"open":4339.125,"high":4339.473,"low":4338.312,"close":4338.312,"volume":0.025790000334382057},{"timestamp":1742378640000,"open":4338.342,"high":4339.34,"low":4337.812,"close":4338.715,"volume":0.021390000358223915},{"timestamp":1742378700000,"open":4338.758,"high":4339.406,"low":4338.182,"close":4339.266,"volume":0.02012000046670437},{"timestamp":1742378760000,"open":4339.297,"high":4340.621,"low":4338.999,"close":4340.432,"volume":0.016829999163746834},{"timestamp":1742378820000,"open":4340.522,"high":4340.674,"low":4340.323,"close":4340.484,"volume":0.016330000013113022},{"timestamp":1742378880000,"open":4340.483,"high":4340.875,"low":4340.174,"close":4340.859,"volume":0.017570000141859055},{"timestamp":1742378940000,"open":4340.587,"high":4340.811,"low":4340.029,"close":4340.16,"volume":0.0284000001847744},{"timestamp":1742379000000,"open":4340.174,"high":4340.885,"low":4340.16,"close":4340.622,"volume":0.020109999924898148},{"timestamp":1742379060000,"open":4340.679,"high":4340.74,"low":4340.348,"close":4340.594,"volume":0.019029999151825905},{"timestamp":1742379120000,"open":4340.594,"high":4340.715,"low":4339.49,"close":4339.659,"volume":0.024170000106096268},{"timestamp":1742379180000,"open":4339.703,"high":4340.404,"low":4339.539,"close":4340.038,"volume":0.025280000641942024},{"timestamp":1742379240000,"open":4340.024,"high":4340.781,"low":4340.01,"close":4340.62,"volume":0.024159999564290047},{"timestamp":1742379300000,"open":4340.65,"high":4341.755,"low":4340.621,"close":4341.725,"volume":0.019840000197291374},{"timestamp":1742379360000,"open":4341.768,"high":4343.569,"low":4341.538,"close":4343.254,"volume":0.029270000755786896},{"timestamp":1742379420000,"open":4343.454,"high":4343.803,"low":4343.054,"close":4343.658,"volume":0.023830000311136246},{"timestamp":1742379480000,"open":4343.659,"high":4344.584,"low":4343.341,"close":4344.485,"volume":0.019869999960064888},{"timestamp":1742379540000,"open":4345.204,"high":4346.273,"low":4345.032,"close":4346.246,"volume":0.02142000012099743},{"timestamp":1742379600000,"open":4346.478,"high":4346.658,"low":4345.418,"close":4346.634,"volume":0.019920000806450844},{"timestamp":1742379660000,"open":4346.631,"high":4346.635,"low":4345.73,"close":4345.829,"volume":0.020500000566244125},{"timestamp":1742379720000,"open":4345.829,"high":4347.13,"low":4345.561,"close":4347.103,"volume":0.022700000554323196},{"timestamp":1742379780000,"open":4347.088,"high":4347.914,"low":4346.601,"close":4347.802,"volume":0.04718000069260597},{"timestamp":1742379840000,"open":4347.802,"high":4348.764,"low":4347.199,"close":4347.874,"volume":0.022949999198317528},{"timestamp":1742379900000,"open":4347.876,"high":4349.281,"low":4347.394,"close":4348.668,"volume":0.016049999743700027},{"timestamp":1742379960000,"open":4348.699,"high":4348.699,"low":4347.517,"close":4348.25,"volume":0.027470000088214874},{"timestamp":1742380020000,"open":4348.22,"high":4350.052,"low":4348.191,"close":4349.916,"volume":0.02054000087082386},{"timestamp":1742380080000,"open":4350.02,"high":4350.165,"low":4349.341,"close":4349.738,"volume":0.018120000138878822},{"timestamp":1742380140000,"open":4349.739,"high":4350.149,"low":4348.733,"close":4349.694,"volume":0.031109999865293503},{"timestamp":1742380200000,"open":4349.705,"high":4350.91,"low":4349.211,"close":4349.831,"volume":0.02758999913930893},{"timestamp":1742380260000,"open":4349.919,"high":4350.042,"low":4348.348,"close":4348.809,"volume":0.0378200002014637},{"timestamp":1742380320000,"open":4348.794,"high":4350.392,"low":4348.707,"close":4350.314,"volume":0.047520000487565994},{"timestamp":1742380380000,"open":4350.313,"high":4350.374,"low":4349.615,"close":4349.673,"volume":0.04022999852895737},{"timestamp":1742380440000,"open":4349.672,"high":4350.076,"low":4349.302,"close":4350.043,"volume":0.043699998408555984},{"timestamp":1742380500000,"open":4350.073,"high":4350.552,"low":4349.845,"close":4350.354,"volume":0.033900000154972076},{"timestamp":1742380560000,"open":4350.382,"high":4351.244,"low":4350.321,"close":4351.092,"volume":0.01671000011265278},{"timestamp":1742380620000,"open":4351.183,"high":4352.459,"low":4350.948,"close":4352.039,"volume":0.020969999954104424},{"timestamp":1742380680000,"open":4351.939,"high":4353.019,"low":4351.753,"close":4352.344,"volume":0.021400000900030136},{"timestamp":1742380740000,"open":4352.43,"high":4352.843,"low":4351.808,"close":4352.609,"volume":0.019780000671744347},{"timestamp":1742380800000,"open":4352.609,"high":4353.498,"low":4351.58,"close":4351.58,"volume":0.04162000119686127},{"timestamp":1742380860000,"open":4351.537,"high":4352.534,"low":4350.98,"close":4352.119,"volume":0.032269999384880066},{"timestamp":1742380920000,"open":4352.103,"high":4352.661,"low":4351.592,"close":4351.665,"volume":0.02914999984204769},{"timestamp":1742380980000,"open":4351.664,"high":4352.025,"low":4351.331,"close":4351.705,"volume":0.02087000012397766},{"timestamp":1742381040000,"open":4351.748,"high":4352.835,"low":4351.607,"close":4352.806,"volume":0.02759999968111515},{"timestamp":1742381100000,"open":4352.791,"high":4352.877,"low":4350.845,"close":4351.322,"volume":0.021980000659823418},{"timestamp":1742381160000,"open":4351.337,"high":4351.393,"low":4350.174,"close":4350.691,"volume":0.026419999077916145},{"timestamp":1742381220000,"open":4350.677,"high":4351.242,"low":4350.1,"close":4351.125,"volume":0.02314000017940998},{"timestamp":1742381280000,"open":4351.083,"high":4351.356,"low":4350.398,"close":4350.602,"volume":0.024089999496936798},{"timestamp":1742381340000,"open":4350.631,"high":4350.77,"low":4350.065,"close":4350.591,"volume":0.02539999969303608},{"timestamp":1742381400000,"open":4350.647,"high":4350.894,"low":4350.009,"close":4350.496,"volume":0.026249999180436134},{"timestamp":1742381460000,"open":4350.495,"high":4350.587,"low":4349.273,"close":4349.273,"volume":0.02434000000357628},{"timestamp":1742381520000,"open":4349.274,"high":4349.352,"low":4348.145,"close":4348.423,"volume":0.01964999921619892},{"timestamp":1742381580000,"open":4348.28,"high":4348.28,"low":4347.319,"close":4347.588,"volume":0.02607000060379505},{"timestamp":1742381640000,"open":4347.644,"high":4347.644,"low":4346.811,"close":4346.884,"volume":0.020519999787211418},{"timestamp":1742381700000,"open":4346.927,"high":4347.147,"low":4345.878,"close":4346.037,"volume":0.025030000135302544},{"timestamp":1742381760000,"open":4345.935,"high":4347.401,"low":4345.935,"close":4346.49,"volume":0.024080000817775726},{"timestamp":1742381820000,"open":4346.49,"high":4347.929,"low":4346.35,"close":4347.715,"volume":0.01954999938607216},{"timestamp":1742381880000,"open":4347.805,"high":4347.805,"low":4346.96,"close":4347.673,"volume":0.008469999767839909},{"timestamp":1742381940000,"open":4347.673,"high":4347.703,"low":4346.918,"close":4346.918,"volume":0.009159999899566174},{"timestamp":1742382000000,"open":4347.07,"high":4347.545,"low":4346.557,"close":4346.98,"volume":0.009569999761879444},{"timestamp":1742382060000,"open":4347.01,"high":4347.396,"low":4346.565,"close":4346.89,"volume":0.006300000008195639},{"timestamp":1742382120000,"open":4346.921,"high":4347.638,"low":4346.123,"close":4347.554,"volume":0.016090000048279762},{"timestamp":1742382180000,"open":4347.611,"high":4347.747,"low":4346.825,"close":4347.212,"volume":0.02305999957025051},{"timestamp":1742382240000,"open":4347.173,"high":4347.848,"low":4346.873,"close":4347.722,"volume":0.02459999918937683},{"timestamp":1742382300000,"open":4347.536,"high":4348.07,"low":4347.536,"close":4347.659,"volume":0.013039999641478062},{"timestamp":1742382360000,"open":4347.66,"high":4347.66,"low":4346.929,"close":4347.043,"volume":0.015080000273883343},{"timestamp":1742382420000,"open":4347.073,"high":4347.074,"low":4346.144,"close":4346.315,"volume":0.022269999608397484},{"timestamp":1742382480000,"open":4346.344,"high":4346.958,"low":4346.3,"close":4346.882,"volume":0.019020000472664833},{"timestamp":1742382540000,"open":4346.912,"high":4347.043,"low":4346.778,"close":4346.898,"volume":0.01607999950647354},{"timestamp":1742382600000,"open":4346.928,"high":4347.243,"low":4346.419,"close":4347.199,"volume":0.01827000081539154},{"timestamp":1742382660000,"open":4347.258,"high":4347.301,"low":4346.583,"close":4346.654,"volume":0.015320000238716602},{"timestamp":1742382720000,"open":4346.653,"high":4347.643,"low":4346.64,"close":4347.455,"volume":0.01720000058412552},{"timestamp":1742382780000,"open":4347.442,"high":4348.802,"low":4347.442,"close":4348.363,"volume":0.02410000003874302},{"timestamp":1742382840000,"open":4348.42,"high":4349.269,"low":4347.946,"close":4349.138,"volume":0.02426999993622303},{"timestamp":1742382900000,"open":4349.168,"high":4349.283,"low":4348.35,"close":4348.438,"volume":0.01803000085055828},{"timestamp":1742382960000,"open":4348.396,"high":4349.528,"low":4348.008,"close":4349.366,"volume":0.02160000056028366},{"timestamp":1742383020000,"open":4349.336,"high":4350.367,"low":4349.336,"close":4350.267,"volume":0.017179999500513077},{"timestamp":1742383080000,"open":4350.252,"high":4350.37,"low":4349.623,"close":4350.209,"volume":0.019950000569224358},{"timestamp":1742383140000,"open":4350.209,"high":4351.186,"low":4350.078,"close":4351.133,"volume":0.015490000136196613},{"timestamp":1742383200000,"open":4351.113,"high":4351.694,"low":4351.069,"close":4351.579,"volume":0.012260000221431255},{"timestamp":1742383260000,"open":4351.549,"high":4351.549,"low":4350.533,"close":4351.462,"volume":0.008949999697506428},{"timestamp":1742383320000,"open":4351.431,"high":4351.59,"low":4350.468,"close":4350.496,"volume":0.010209999978542328},{"timestamp":1742383380000,"open":4350.49,"high":4351.773,"low":4350.328,"close":4351.506,"volume":0.013559999875724316},{"timestamp":1742383440000,"open":4351.573,"high":4352.182,"low":4351.157,"close":4351.985,"volume":0.012509999796748161},{"timestamp":1742383500000,"open":4351.984,"high":4352.161,"low":4351.615,"close":4351.645,"volume":0.012419999577105045},{"timestamp":1742383560000,"open":4351.615,"high":4351.909,"low":4351.036,"close":4351.58,"volume":0.013079999946057796},{"timestamp":1742383620000,"open":4351.642,"high":4351.817,"low":4351.192,"close":4351.759,"volume":0.018139999359846115},{"timestamp":1742383680000,"open":4351.88,"high":4353.35,"low":4351.862,"close":4353.234,"volume":0.012860000133514404},{"timestamp":1742383740000,"open":4353.418,"high":4353.723,"low":4352.89,"close":4353.663,"volume":0.011490000411868095},{"timestamp":1742383800000,"open":4353.635,"high":4353.767,"low":4352.208,"close":4352.955,"volume":0.01573999971151352},{"timestamp":1742383860000,"open":4352.955,"high":4353.149,"low":4352.526,"close":4353.121,"volume":0.01209999993443489},{"timestamp":1742383920000,"open":4353.089,"high":4353.487,"low":4352.841,"close":4353.487,"volume":0.008510000072419643},{"timestamp":1742383980000,"open":4353.487,"high":4354.24,"low":4353.401,"close":4353.58,"volume":0.03053000010550022},{"timestamp":1742384040000,"open":4353.595,"high":4353.783,"low":4353.165,"close":4353.523,"volume":0.02469000034034252},{"timestamp":1742384100000,"open":4353.523,"high":4353.584,"low":4351.408,"close":4351.411,"volume":0.03395000100135803},{"timestamp":1742384160000,"open":4351.615,"high":4352.927,"low":4351.407,"close":4352.85,"volume":0.014569999650120735},{"timestamp":1742384220000,"open":4352.82,"high":4353.309,"low":4352.589,"close":4353.124,"volume":0.014630000106990337},{"timestamp":1742384280000,"open":4353.125,"high":4353.379,"low":4352.512,"close":4352.611,"volume":0.012430000118911266},{"timestamp":1742384340000,"open":4352.539,"high":4352.912,"low":4352.159,"close":4352.159,"volume":0.012980000115931034},{"timestamp":1742384400000,"open":4352.158,"high":4353.063,"low":4352.029,"close":4352.377,"volume":0.010099999606609344},{"timestamp":1742384460000,"open":4352.306,"high":4352.479,"low":4351.49,"close":4351.816,"volume":0.009200000204145908},{"timestamp":1742384520000,"open":4351.917,"high":4352.624,"low":4351.544,"close":4352.253,"volume":0.0134699996560812},{"timestamp":1742384580000,"open":4352.301,"high":4352.301,"low":4350.515,"close":4351.082,"volume":0.013240000233054161},{"timestamp":1742384640000,"open":4351.022,"high":4351.526,"low":4351.022,"close":4351.434,"volume":0.011549999937415123},{"timestamp":1742384700000,"open":4351.51,"high":4351.714,"low":4350.308,"close":4350.458,"volume":0.013810000382363796},{"timestamp":1742384760000,"open":4350.437,"high":4351.01,"low":4350.294,"close":4351.01,"volume":0.013030000030994415},{"timestamp":1742384820000,"open":4351.068,"high":4351.373,"low":4350.579,"close":4351.173,"volume":0.011819999665021896},{"timestamp":1742384880000,"open":4351.117,"high":4352.248,"low":4350.981,"close":4352.219,"volume":0.010649999603629112},{"timestamp":1742384940000,"open":4352.006,"high":4352.449,"low":4350.891,"close":4350.961,"volume":0.009770000353455544},{"timestamp":1742385000000,"open":4350.933,"high":4351.602,"low":4350.012,"close":4350.291,"volume":0.010610000230371952},{"timestamp":1742385060000,"open":4350.193,"high":4350.578,"low":4349.846,"close":4349.928,"volume":0.01116000022739172},{"timestamp":1742385120000,"open":4349.914,"high":4350.386,"low":4349.257,"close":4349.331,"volume":0.010929999873042107},{"timestamp":1742385180000,"open":4349.633,"high":4350.479,"low":4349.633,"close":4350.017,"volume":0.01655000075697899},{"timestamp":1742385240000,"open":4350.063,"high":4351.026,"low":4350.057,"close":4350.896,"volume":0.007960000075399876},{"timestamp":1742385300000,"open":4350.926,"high":4351.236,"low":4350.134,"close":4350.334,"volume":0.009829999879002571},{"timestamp":1742385360000,"open":4350.363,"high":4353.378,"low":4350.333,"close":4352.278,"volume":0.022760000079870224},{"timestamp":1742385420000,"open":4352.25,"high":4352.435,"low":4349.814,"close":4350.429,"volume":0.046160001307725906},{"timestamp":1742385480000,"open":4350.458,"high":4351.901,"low":4350.419,"close":4351.249,"volume":0.021460000425577164},{"timestamp":1742385540000,"open":4351.248,"high":4351.248,"low":4350.099,"close":4350.774,"volume":0.009789999574422836},{"timestamp":1742385600000,"open":4350.707,"high":4350.757,"low":4349.133,"close":4349.795,"volume":0.04129999876022339},{"timestamp":1742385660000,"open":4349.923,"high":4352.008,"low":4349.923,"close":4351.864,"volume":0.03361000120639801},{"timestamp":1742385720000,"open":4351.864,"high":4352.043,"low":4350.867,"close":4351.222,"volume":0.027799999341368675},{"timestamp":1742385780000,"open":4351.223,"high":4351.669,"low":4350.902,"close":4351.023,"volume":0.0203000009059906},{"timestamp":1742385840000,"open":4351.04,"high":4351.413,"low":4350.675,"close":4350.874,"volume":0.018300000578165054},{"timestamp":1742385900000,"open":4350.903,"high":4351.217,"low":4350.106,"close":4350.122,"volume":0.013389999978244305},{"timestamp":1742385960000,"open":4350.365,"high":4351.079,"low":4350.133,"close":4351.022,"volume":0.01054999977350235},{"timestamp":1742386020000,"open":4351.022,"high":4351.446,"low":4350.551,"close":4350.605,"volume":0.016259999945759773},{"timestamp":1742386080000,"open":4350.634,"high":4351.18,"low":4349.962,"close":4350.22,"volume":0.03325999900698662},{"timestamp":1742386140000,"open":4350.192,"high":4350.827,"low":4349.608,"close":4349.75,"volume":0.04780999943614006},{"timestamp":1742386200000,"open":4349.507,"high":4350.465,"low":4349.507,"close":4350.049,"volume":0.0393499992787838},{"timestamp":1742386260000,"open":4350.091,"high":4351.492,"low":4349.602,"close":4350.62,"volume":0.027650000527501106},{"timestamp":1742386320000,"open":4350.677,"high":4351.794,"low":4349.88,"close":4351.429,"volume":0.039820000529289246},{"timestamp":1742386380000,"open":4351.428,"high":4351.91,"low":4351.284,"close":4351.787,"volume":0.015390000306069851},{"timestamp":1742386440000,"open":4351.818,"high":4351.97,"low":4350.746,"close":4351.237,"volume":0.03149000182747841},{"timestamp":1742386500000,"open":4351.166,"high":4351.237,"low":4349.141,"close":4350.654,"volume":0.028860000893473625},{"timestamp":1742386560000,"open":4350.682,"high":4351.088,"low":4350.329,"close":4351.073,"volume":0.02637000009417534},{"timestamp":1742386620000,"open":4351.002,"high":4351.544,"low":4350.884,"close":4351.274,"volume":0.039650000631809235},{"timestamp":1742386680000,"open":4351.273,"high":4352.271,"low":4351.111,"close":4352.112,"volume":0.029170000925660133},{"timestamp":1742386740000,"open":4352.112,"high":4352.112,"low":4350.259,"close":4350.46,"volume":0.03369000181555748},{"timestamp":1742386800000,"open":4350.33,"high":4350.812,"low":4348.516,"close":4348.969,"volume":0.048170000314712524},{"timestamp":1742386860000,"open":4349.099,"high":4350.288,"low":4348.366,"close":4350.288,"volume":0.0567299984395504},{"timestamp":1742386920000,"open":4350.231,"high":4350.327,"low":4349.351,"close":4349.804,"volume":0.0422700010240078},{"timestamp":1742386980000,"open":4349.791,"high":4350.364,"low":4349.205,"close":4350.296,"volume":0.02225000038743019},{"timestamp":1742387040000,"open":4350.254,"high":4351.346,"low":4349.642,"close":4349.892,"volume":0.03754999861121178},{"timestamp":1742387100000,"open":4349.878,"high":4350.355,"low":4348.937,"close":4350.149,"volume":0.025919999927282333},{"timestamp":1742387160000,"open":4350.149,"high":4351.197,"low":4349.307,"close":4350.109,"volume":0.04323999956250191},{"timestamp":1742387220000,"open":4350.139,"high":4350.961,"low":4349.302,"close":4349.986,"volume":0.04139000177383423},{"timestamp":1742387280000,"open":4349.972,"high":4350.476,"low":4349.623,"close":4349.692,"volume":0.04543000087141991},{"timestamp":1742387340000,"open":4349.692,"high":4349.964,"low":4348.763,"close":4348.937,"volume":0.03434000164270401},{"timestamp":1742387400000,"open":4349.04,"high":4350.389,"low":4347.831,"close":4348.591,"volume":0.058639999479055405},{"timestamp":1742387460000,"open":4348.592,"high":4349.357,"low":4348.354,"close":4349.135,"volume":0.023229999467730522},{"timestamp":1742387520000,"open":4349.078,"high":4350.127,"low":4349.078,"close":4349.342,"volume":0.018279999494552612},{"timestamp":1742387580000,"open":4349.672,"high":4349.672,"low":4347.616,"close":4347.831,"volume":0.022630000486969948},{"timestamp":1742387640000,"open":4347.802,"high":4350.449,"low":4347.771,"close":4350.449,"volume":0.03499000146985054},{"timestamp":1742387700000,"open":4350.449,"high":4350.75,"low":4349.58,"close":4350.428,"volume":0.04137999936938286},{"timestamp":1742387760000,"open":4350.455,"high":4351.31,"low":4350.166,"close":4351.302,"volume":0.01931999996304512},{"timestamp":1742387820000,"open":4351.302,"high":4351.954,"low":4351.301,"close":4351.854,"volume":0.02694999985396862},{"timestamp":1742387880000,"open":4351.84,"high":4352.374,"low":4351.492,"close":4352.313,"volume":0.03499000146985054},{"timestamp":1742387940000,"open":4352.374,"high":4352.578,"low":4351.833,"close":4351.897,"volume":0.038509998470544815},{"timestamp":1742388000000,"open":4351.867,"high":4352.085,"low":4350.585,"close":4351.801,"volume":0.036249998956918716},{"timestamp":1742388060000,"open":4351.745,"high":4351.99,"low":4351.228,"close":4351.37,"volume":0.027160000056028366},{"timestamp":1742388120000,"open":4351.369,"high":4351.369,"low":4350.421,"close":4351.065,"volume":0.03455999866127968},{"timestamp":1742388180000,"open":4351.055,"high":4351.065,"low":4350.255,"close":4350.754,"volume":0.032349999994039536},{"timestamp":1742388240000,"open":4350.755,"high":4351.334,"low":4350.249,"close":4350.714,"volume":0.038989998400211334},{"timestamp":1742388300000,"open":4350.713,"high":4352.566,"low":4350.325,"close":4352.119,"volume":0.040789999067783356},{"timestamp":1742388360000,"open":4352.104,"high":4353.412,"low":4352.104,"close":4352.659,"volume":0.030950000509619713},{"timestamp":1742388420000,"open":4352.689,"high":4353.332,"low":4351.479,"close":4351.514,"volume":0.04030999913811684},{"timestamp":1742388480000,"open":4351.573,"high":4351.573,"low":4350.114,"close":4350.395,"volume":0.039090000092983246},{"timestamp":1742388540000,"open":4350.425,"high":4351.146,"low":4350.409,"close":4350.77,"volume":0.029529999941587448},{"timestamp":1742388600000,"open":4350.846,"high":4351.18,"low":4349.924,"close":4350.151,"volume":0.04565000161528587},{"timestamp":1742388660000,"open":4350.152,"high":4350.682,"low":4349.68,"close":4350.315,"volume":0.023639999330043793},{"timestamp":1742388720000,"open":4350.263,"high":4350.998,"low":4349.781,"close":4350.571,"volume":0.028680000454187393},{"timestamp":1742388780000,"open":4350.614,"high":4350.82,"low":4349.866,"close":4349.866,"volume":0.020740000531077385},{"timestamp":1742388840000,"open":4349.836,"high":4349.996,"low":4348.8,"close":4348.829,"volume":0.03322000056505203},{"timestamp":1742388900000,"open":4348.891,"high":4349.898,"low":4348.836,"close":4349.66,"volume":0.03570999950170517},{"timestamp":1742388960000,"open":4349.63,"high":4350.485,"low":4349.231,"close":4350.426,"volume":0.04980999976396561},{"timestamp":1742389020000,"open":4350.397,"high":4350.659,"low":4349.996,"close":4350.076,"volume":0.04188000038266182},{"timestamp":1742389080000,"open":4350.143,"high":4350.524,"low":4349.47,"close":4350.092,"volume":0.031980000436306},{"timestamp":1742389140000,"open":4350.546,"high":4350.546,"low":4349.443,"close":4349.518,"volume":0.03618000075221062},{"timestamp":1742389200000,"open":4349.427,"high":4349.832,"low":4347.87,"close":4348.499,"volume":0.07714000344276428},{"timestamp":1742389260000,"open":4348.469,"high":4349.331,"low":4347.871,"close":4349.331,"volume":0.06334999948740005},{"timestamp":1742389320000,"open":4349.719,"high":4350.078,"low":4348.573,"close":4349.209,"volume":0.03133000060915947},{"timestamp":1742389380000,"open":4349.194,"high":4350.47,"low":4349.194,"close":4350.47,"volume":0.03844999894499779},{"timestamp":1742389440000,"open":4350.47,"high":4351.467,"low":4350.199,"close":4350.804,"volume":0.023979999125003815},{"timestamp":1742389500000,"open":4350.804,"high":4351.089,"low":4349.954,"close":4350.995,"volume":0.02769000083208084},{"timestamp":1742389560000,"open":4350.958,"high":4351.042,"low":4349.612,"close":4349.995,"volume":0.035930000245571136},{"timestamp":1742389620000,"open":4349.863,"high":4350.117,"low":4348.826,"close":4348.856,"volume":0.03238999843597412},{"timestamp":1742389680000,"open":4348.942,"high":4349.042,"low":4347.909,"close":4348.114,"volume":0.06086000055074692},{"timestamp":1742389740000,"open":4348.1,"high":4348.267,"low":4346.717,"close":4348.199,"volume":0.06311000138521194},{"timestamp":1742389800000,"open":4348.237,"high":4348.25,"low":4346.315,"close":4346.521,"volume":0.06998000293970108},{"timestamp":1742389860000,"open":4346.52,"high":4347.662,"low":4346.212,"close":4346.261,"volume":0.02321000024676323},{"timestamp":1742389920000,"open":4346.403,"high":4347.44,"low":4345.989,"close":4346.475,"volume":0.03198999911546707},{"timestamp":1742389980000,"open":4346.489,"high":4346.903,"low":4345.516,"close":4345.576,"volume":0.041689999401569366},{"timestamp":1742390040000,"open":4345.456,"high":4345.558,"low":4344.179,"close":4344.378,"volume":0.07152999937534332},{"timestamp":1742390100000,"open":4344.336,"high":4345.596,"low":4342.796,"close":4345.166,"volume":0.056759998202323914},{"timestamp":1742390160000,"open":4345.453,"high":4346.885,"low":4345.419,"close":4345.866,"volume":0.020160000771284103},{"timestamp":1742390220000,"open":4345.865,"high":4346.929,"low":4345.513,"close":4345.936,"volume":0.019300000742077827},{"timestamp":1742390280000,"open":4345.92,"high":4346.324,"low":4344.987,"close":4346.029,"volume":0.01964000053703785},{"timestamp":1742390340000,"open":4345.996,"high":4347.56,"low":4345.98,"close":4347.56,"volume":0.019940000027418137},{"timestamp":1742390400000,"open":4347.517,"high":4348.092,"low":4346.473,"close":4346.6,"volume":0.021709999069571495},{"timestamp":1742390460000,"open":4346.601,"high":4347.81,"low":4346.032,"close":4346.182,"volume":0.029330000281333923},{"timestamp":1742390520000,"open":4346.182,"high":4346.542,"low":4344.458,"close":4345.655,"volume":0.026079999282956123},{"timestamp":1742390580000,"open":4345.654,"high":4346.644,"low":4344.646,"close":4345.483,"volume":0.02175999991595745},{"timestamp":1742390640000,"open":4345.494,"high":4345.613,"low":4344.526,"close":4345.276,"volume":0.019619999453425407},{"timestamp":1742390700000,"open":4345.204,"high":4345.206,"low":4344.609,"close":4344.692,"volume":0.014750000089406967},{"timestamp":1742390760000,"open":4344.783,"high":4344.895,"low":4343.97,"close":4344.259,"volume":0.01759999990463257},{"timestamp":1742390820000,"open":4344.321,"high":4344.637,"low":4343.568,"close":4344.221,"volume":0.017480000853538513},{"timestamp":1742390880000,"open":4344.224,"high":4344.78,"low":4343.95,"close":4344.154,"volume":0.014519999735057354},{"timestamp":1742390940000,"open":4344.141,"high":4344.983,"low":4343.185,"close":4343.691,"volume":0.026009999215602875},{"timestamp":1742391000000,"open":4343.651,"high":4344.221,"low":4342.861,"close":4344.062,"volume":0.04521999880671501},{"timestamp":1742391060000,"open":4344.239,"high":4345.02,"low":4342.597,"close":4343.343,"volume":0.050370000302791595},{"timestamp":1742391120000,"open":4343.369,"high":4343.369,"low":4339.379,"close":4340.076,"volume":0.04552999883890152},{"timestamp":1742391180000,"open":4339.865,"high":4340.576,"low":4336.284,"close":4336.789,"volume":0.038270000368356705},{"timestamp":1742391240000,"open":4336.56,"high":4338.173,"low":4335.779,"close":4336.638,"volume":0.038430001586675644},{"timestamp":1742391300000,"open":4336.509,"high":4338.418,"low":4336.309,"close":4337.975,"volume":0.030959999188780785},{"timestamp":1742391360000,"open":4337.959,"high":4337.959,"low":4334.566,"close":4334.78,"volume":0.037459999322891235},{"timestamp":1742391420000,"open":4334.766,"high":4336.327,"low":4333.605,"close":4334.223,"volume":0.045249998569488525},{"timestamp":1742391480000,"open":4334.065,"high":4335.11,"low":4333.435,"close":4334.194,"volume":0.046539999544620514},{"timestamp":1742391540000,"open":4334.167,"high":4334.967,"low":4333.35,"close":4334.598,"volume":0.036479998379945755},{"timestamp":1742391600000,"open":4334.441,"high":4337.284,"low":4334.441,"close":4335.435,"volume":0.04332000017166138},{"timestamp":1742391660000,"open":4335.405,"high":4335.506,"low":4333.085,"close":4334.469,"volume":0.048739999532699585},{"timestamp":1742391720000,"open":4334.413,"high":4337.217,"low":4334.383,"close":4336.562,"volume":0.06387999653816223},{"timestamp":1742391780000,"open":4336.592,"high":4338.109,"low":4335.845,"close":4336.102,"volume":0.05251000076532364},{"timestamp":1742391840000,"open":4336.083,"high":4336.302,"low":4335.03,"close":4335.605,"volume":0.05220000073313713},{"timestamp":1742391900000,"open":4335.979,"high":4336.927,"low":4334.742,"close":4335.015,"volume":0.06937000155448914},{"timestamp":1742391960000,"open":4335.087,"high":4335.196,"low":4333.527,"close":4333.602,"volume":0.07050000131130219},{"timestamp":1742392020000,"open":4333.525,"high":4335.31,"low":4333.405,"close":4334.846,"volume":0.038019999861717224},{"timestamp":1742392080000,"open":4334.788,"high":4335.648,"low":4334.349,"close":4334.467,"volume":0.0423399992287159},{"timestamp":1742392140000,"open":4334.48,"high":4337.529,"low":4334.48,"close":4337.279,"volume":0.02923000045120716},{"timestamp":1742392200000,"open":4337.273,"high":4338.809,"low":4336.82,"close":4337.824,"volume":0.05067000165581703},{"timestamp":1742392260000,"open":4337.793,"high":4339.741,"low":4337.522,"close":4339.344,"volume":0.03269999846816063},{"timestamp":1742392320000,"open":4339.369,"high":4340.161,"low":4338.98,"close":4339.883,"volume":0.04320000112056732},{"timestamp":1742392380000,"open":4339.91,"high":4340.824,"low":4339.896,"close":4340.214,"volume":0.060180000960826874},{"timestamp":1742392440000,"open":4340.056,"high":4341.015,"low":4340.009,"close":4340.266,"volume":0.05886999890208244},{"timestamp":1742392500000,"open":4340.024,"high":4340.34,"low":4338.844,"close":4339.5,"volume":0.0379600003361702},{"timestamp":1742392560000,"open":4339.472,"high":4341.684,"low":4339.344,"close":4341.614,"volume":0.03101000003516674},{"timestamp":1742392620000,"open":4341.586,"high":4342.606,"low":4340.691,"close":4341.83,"volume":0.0327799990773201},{"timestamp":1742392680000,"open":4341.773,"high":4343.367,"low":4340.931,"close":4343.032,"volume":0.02751000039279461},{"timestamp":1742392740000,"open":4342.974,"high":4343.859,"low":4341.805,"close":4341.99,"volume":0.028429999947547913},{"timestamp":1742392800000,"open":4342.159,"high":4342.159,"low":4339.239,"close":4339.654,"volume":0.04642000049352646},{"timestamp":1742392860000,"open":4339.714,"high":4339.714,"low":4337.817,"close":4339.705,"volume":0.04983000084757805},{"timestamp":1742392920000,"open":4339.682,"high":4340.346,"low":4338.669,"close":4338.901,"volume":0.028179999440908432},{"timestamp":1742392980000,"open":4338.945,"high":4339.457,"low":4337.545,"close":4338.334,"volume":0.028279999271035194},{"timestamp":1742393040000,"open":4338.45,"high":4338.45,"low":4335.118,"close":4335.73,"volume":0.057360000908374786},{"timestamp":1742393100000,"open":4335.702,"high":4336.408,"low":4334.15,"close":4335.179,"volume":0.04072999954223633},{"timestamp":1742393160000,"open":4335.079,"high":4335.51,"low":4333.639,"close":4335.51,"volume":0.03082999959588051},{"timestamp":1742393220000,"open":4335.479,"high":4335.75,"low":4332.567,"close":4332.952,"volume":0.02590000070631504},{"timestamp":1742393280000,"open":4332.937,"high":4333.853,"low":4332.552,"close":4333.089,"volume":0.025989999994635582},{"timestamp":1742393340000,"open":4333.118,"high":4333.383,"low":4332.088,"close":4332.686,"volume":0.039489999413490295},{"timestamp":1742393400000,"open":4332.687,"high":4333.948,"low":4332.331,"close":4333.291,"volume":0.03322000056505203},{"timestamp":1742393460000,"open":4333.348,"high":4334.404,"low":4333.039,"close":4334.233,"volume":0.03514000028371811},{"timestamp":1742393520000,"open":4334.19,"high":4334.856,"low":4333.703,"close":4334.74,"volume":0.025919999927282333},{"timestamp":1742393580000,"open":4334.76,"high":4335.828,"low":4334.004,"close":4334.338,"volume":0.032269999384880066},{"timestamp":1742393640000,"open":4334.362,"high":4335.949,"low":4334.362,"close":4335.713,"volume":0.039250001311302185},{"timestamp":1742393700000,"open":4335.724,"high":4337.31,"low":4335.638,"close":4336.195,"volume":0.03606000170111656},{"timestamp":1742393760000,"open":4336.369,"high":4337.092,"low":4335.873,"close":4335.895,"volume":0.03302999958395958},{"timestamp":1742393820000,"open":4335.923,"high":4337.674,"low":4335.081,"close":4337.44,"volume":0.01826000027358532},{"timestamp":1742393880000,"open":4337.408,"high":4337.536,"low":4335.991,"close":4335.991,"volume":0.019200000911951065},{"timestamp":1742393940000,"open":4335.891,"high":4336.332,"low":4334.633,"close":4334.834,"volume":0.03183000162243843},{"timestamp":1742394000000,"open":4334.834,"high":4337.044,"low":4334.773,"close":4335.72,"volume":0.03067000024020672},{"timestamp":1742394060000,"open":4335.595,"high":4337.037,"low":4334.523,"close":4336.482,"volume":0.029160000383853912},{"timestamp":1742394120000,"open":4336.496,"high":4337.053,"low":4334.113,"close":4334.179,"volume":0.025510000064969063},{"timestamp":1742394180000,"open":4334.164,"high":4336.04,"low":4332.725,"close":4335.992,"volume":0.03595000132918358},{"timestamp":1742394240000,"open":4335.989,"high":4337.757,"low":4335.8,"close":4337.45,"volume":0.02379000000655651},{"timestamp":1742394300000,"open":4337.509,"high":4338.496,"low":4336.733,"close":4338.455,"volume":0.021069999784231186},{"timestamp":1742394360000,"open":4338.541,"high":4339.256,"low":4337.848,"close":4338.238,"volume":0.021449999883770943},{"timestamp":1742394420000,"open":4338.251,"high":4339.298,"low":4338.209,"close":4338.737,"volume":0.021059999242424965},{"timestamp":1742394480000,"open":4338.724,"high":4339.612,"low":4338.124,"close":4339.424,"volume":0.02199999988079071},{"timestamp":1742394540000,"open":4339.467,"high":4340.507,"low":4339.467,"close":4340.358,"volume":0.0218299999833107},{"timestamp":1742394600000,"open":4340.371,"high":4340.953,"low":4339.869,"close":4340.696,"volume":0.04552999883890152},{"timestamp":1742394660000,"open":4340.726,"high":4341.988,"low":4338.516,"close":4338.516,"volume":0.04307999834418297},{"timestamp":1742394720000,"open":4338.53,"high":4339.078,"low":4336.777,"close":4336.992,"volume":0.043630000203847885},{"timestamp":1742394780000,"open":4336.993,"high":4337.248,"low":4335.461,"close":4336.016,"volume":0.03686000034213066},{"timestamp":1742394840000,"open":4336.016,"high":4337.634,"low":4334.899,"close":4337.506,"volume":0.03943999856710434},{"timestamp":1742394900000,"open":4337.549,"high":4338.025,"low":4337.038,"close":4337.76,"volume":0.020910000428557396},{"timestamp":1742394960000,"open":4338.151,"high":4339.449,"low":4338.151,"close":4338.691,"volume":0.0228899996727705},{"timestamp":1742395020000,"open":4338.763,"high":4339.316,"low":4338.206,"close":4338.336,"volume":0.016720000654459},{"timestamp":1742395080000,"open":4338.279,"high":4340.028,"low":4338.08,"close":4339.369,"volume":0.017920000478625298},{"timestamp":1742395140000,"open":4339.269,"high":4340.82,"low":4339.212,"close":4340.793,"volume":0.016990000382065773},{"timestamp":1742395200000,"open":4340.72,"high":4340.747,"low":4339.516,"close":4339.871,"volume":0.020330000668764114},{"timestamp":1742395260000,"open":4339.586,"high":4340.186,"low":4338.637,"close":4338.637,"volume":0.016829999163746834},{"timestamp":1742395320000,"open":4338.767,"high":4339.427,"low":4337.991,"close":4339.426,"volume":0.027729999274015427},{"timestamp":1742395380000,"open":4339.367,"high":4339.426,"low":4337.545,"close":4338.338,"volume":0.02507999911904335},{"timestamp":1742395440000,"open":4338.295,"high":4339.127,"low":4337.98,"close":4338.061,"volume":0.029120000079274178},{"timestamp":1742395500000,"open":4338.017,"high":4339.231,"low":4337.549,"close":4337.923,"volume":0.03339000046253204},{"timestamp":1742395560000,"open":4337.881,"high":4339.201,"low":4337.849,"close":4338.396,"volume":0.029419999569654465},{"timestamp":1742395620000,"open":4338.353,"high":4338.885,"low":4336.971,"close":4337.048,"volume":0.03826000168919563},{"timestamp":1742395680000,"open":4337.024,"high":4338.916,"low":4337.024,"close":4338.305,"volume":0.054030001163482666},{"timestamp":1742395740000,"open":4338.288,"high":4338.288,"low":4337.012,"close":4337.012,"volume":0.029340000823140144},{"timestamp":1742395800000,"open":4337.103,"high":4337.181,"low":4336.169,"close":4336.382,"volume":0.01915000006556511},{"timestamp":1742395860000,"open":4336.411,"high":4336.886,"low":4336.095,"close":4336.757,"volume":0.026249999180436134},{"timestamp":1742395920000,"open":4336.713,"high":4337.837,"low":4336.642,"close":4337.471,"volume":0.023930000141263008},{"timestamp":1742395980000,"open":4337.471,"high":4337.68,"low":4336.157,"close":4336.218,"volume":0.028869999572634697},{"timestamp":1742396040000,"open":4336.232,"high":4336.434,"low":4335.765,"close":4336.119,"volume":0.03581999987363815},{"timestamp":1742396100000,"open":4336.105,"high":4337.289,"low":4335.274,"close":4336.457,"volume":0.045159999281167984},{"timestamp":1742396160000,"open":4336.5,"high":4336.503,"low":4335.624,"close":4335.624,"volume":0.03192000091075897},{"timestamp":1742396220000,"open":4335.594,"high":4335.713,"low":4334.53,"close":4335.296,"volume":0.04967999830842018},{"timestamp":1742396280000,"open":4335.267,"high":4336.441,"low":4335.108,"close":4336.157,"volume":0.07353000342845917},{"timestamp":1742396340000,"open":4336.128,"high":4337.255,"low":4336.128,"close":4336.605,"volume":0.05705000087618828},{"timestamp":1742396400000,"open":4336.547,"high":4337.397,"low":4335.702,"close":4336.576,"volume":0.03353000059723854},{"timestamp":1742396460000,"open":4336.637,"high":4339.016,"low":4336.637,"close":4338.367,"volume":0.027410000562667847},{"timestamp":1742396520000,"open":4338.416,"high":4338.621,"low":4337.351,"close":4338.358,"volume":0.02078000083565712},{"timestamp":1742396580000,"open":4338.33,"high":4339.048,"low":4337.426,"close":4339.032,"volume":0.016610000282526016},{"timestamp":1742396640000,"open":4339.064,"high":4339.603,"low":4337.924,"close":4338.281,"volume":0.015230000019073486},{"timestamp":1742396700000,"open":4338.372,"high":4339.322,"low":4337.69,"close":4338.921,"volume":0.016090000048279762},{"timestamp":1742396760000,"open":4338.878,"high":4339,"low":4337.347,"close":4338.005,"volume":0.04270999878644943},{"timestamp":1742396820000,"open":4338.004,"high":4340.708,"low":4337.889,"close":4340.383,"volume":0.03999000042676926},{"timestamp":1742396880000,"open":4340.474,"high":4342.603,"low":4340.474,"close":4342.313,"volume":0.02304000034928322},{"timestamp":1742396940000,"open":4342.313,"high":4342.799,"low":4340.545,"close":4341.637,"volume":0.05172000080347061},{"timestamp":1742397000000,"open":4341.623,"high":4342.514,"low":4341.113,"close":4341.785,"volume":0.05071000009775162},{"timestamp":1742397060000,"open":4341.756,"high":4342.373,"low":4340.467,"close":4341.354,"volume":0.08494000136852264},{"timestamp":1742397120000,"open":4341.34,"high":4341.79,"low":4341.086,"close":4341.486,"volume":0.08053000271320343},{"timestamp":1742397180000,"open":4341.516,"high":4342.561,"low":4341.35,"close":4341.35,"volume":0.08468999713659286},{"timestamp":1742397240000,"open":4341.393,"high":4342.678,"low":4341.319,"close":4342.664,"volume":0.07669000327587128},{"timestamp":1742397300000,"open":4342.634,"high":4344.178,"low":4341.127,"close":4341.473,"volume":0.06801000237464905},{"timestamp":1742397360000,"open":4341.444,"high":4341.696,"low":4340.388,"close":4341.447,"volume":0.07835999876260757},{"timestamp":1742397420000,"open":4341.446,"high":4342.637,"low":4340.918,"close":4341.471,"volume":0.05761000141501427},{"timestamp":1742397480000,"open":4341.432,"high":4342.782,"low":4341.241,"close":4342.468,"volume":0.031769998371601105},{"timestamp":1742397540000,"open":4342.465,"high":4342.66,"low":4341.569,"close":4342.631,"volume":0.03886000066995621},{"timestamp":1742397600000,"open":4342.632,"high":4343.269,"low":4341.64,"close":4343.255,"volume":0.0434500016272068},{"timestamp":1742397660000,"open":4343.251,"high":4343.685,"low":4342.815,"close":4343.684,"volume":0.04461999982595444},{"timestamp":1742397720000,"open":4343.684,"high":4344.43,"low":4343.398,"close":4343.53,"volume":0.042569998651742935},{"timestamp":1742397780000,"open":4343.573,"high":4344.064,"low":4342.824,"close":4343.972,"volume":0.031769998371601105},{"timestamp":1742397840000,"open":4344.088,"high":4344.805,"low":4343.887,"close":4344.422,"volume":0.03914999961853027},{"timestamp":1742397900000,"open":4344.422,"high":4345.366,"low":4344.351,"close":4344.708,"volume":0.04538999870419502},{"timestamp":1742397960000,"open":4344.852,"high":4345.036,"low":4343.965,"close":4344.001,"volume":0.04475000128149986},{"timestamp":1742398020000,"open":4344.015,"high":4344.111,"low":4342.478,"close":4342.496,"volume":0.027310000732541084},{"timestamp":1742398080000,"open":4342.539,"high":4343.373,"low":4342.41,"close":4343.294,"volume":0.045409999787807465},{"timestamp":1742398140000,"open":4343.353,"high":4343.59,"low":4342.899,"close":4343.103,"volume":0.016930000856518745},{"timestamp":1742398200000,"open":4343.09,"high":4343.307,"low":4342.398,"close":4342.598,"volume":0.027300000190734863},{"timestamp":1742398260000,"open":4342.569,"high":4342.714,"low":4341.899,"close":4341.983,"volume":0.016189999878406525},{"timestamp":1742398320000,"open":4342.096,"high":4342.341,"low":4341.126,"close":4341.415,"volume":0.023830000311136246},{"timestamp":1742398380000,"open":4341.448,"high":4342.006,"low":4341.448,"close":4341.669,"volume":0.02047000080347061},{"timestamp":1742398440000,"open":4341.539,"high":4343.131,"low":4341.539,"close":4342.411,"volume":0.014340000227093697},{"timestamp":1742398500000,"open":4342.454,"high":4343.19,"low":4341.998,"close":4342.577,"volume":0.01795000024139881},{"timestamp":1742398560000,"open":4342.65,"high":4343.023,"low":4342.472,"close":4342.774,"volume":0.012749999761581421},{"timestamp":1742398620000,"open":4342.816,"high":4343.4,"low":4342.1,"close":4342.135,"volume":0.027160000056028366},{"timestamp":1742398680000,"open":4342.116,"high":4344.117,"low":4341.903,"close":4343.999,"volume":0.020430000498890877},{"timestamp":1742398740000,"open":4344.042,"high":4344.165,"low":4342.969,"close":4343.706,"volume":0.017969999462366104},{"timestamp":1742398800000,"open":4343.679,"high":4344.256,"low":4343.417,"close":4343.966,"volume":0.01489999983459711},{"timestamp":1742398860000,"open":4343.838,"high":4344.146,"low":4343.427,"close":4343.942,"volume":0.015690000727772713},{"timestamp":1742398920000,"open":4343.943,"high":4344.278,"low":4342.245,"close":4342.731,"volume":0.021779999136924744},{"timestamp":1742398980000,"open":4342.546,"high":4342.61,"low":4341.526,"close":4342.503,"volume":0.023830000311136246},{"timestamp":1742399040000,"open":4342.473,"high":4342.473,"low":4341.118,"close":4341.849,"volume":0.018120000138878822},{"timestamp":1742399100000,"open":4341.85,"high":4343.099,"low":4341.802,"close":4343.099,"volume":0.01899999938905239},{"timestamp":1742399160000,"open":4343.099,"high":4344.734,"low":4343.068,"close":4344.427,"volume":0.018200000748038292},{"timestamp":1742399220000,"open":4344.584,"high":4345.333,"low":4344.345,"close":4344.371,"volume":0.017669999971985817},{"timestamp":1742399280000,"open":4344.5,"high":4344.627,"low":4343.731,"close":4344.204,"volume":0.02563999965786934},{"timestamp":1742399340000,"open":4344.262,"high":4345.209,"low":4344.205,"close":4344.795,"volume":0.020080000162124634},{"timestamp":1742399400000,"open":4344.781,"high":4345.342,"low":4344.252,"close":4344.904,"volume":0.017990000545978546},{"timestamp":1742399460000,"open":4344.875,"high":4345.332,"low":4344.049,"close":4344.049,"volume":0.015309999696910381},{"timestamp":1742399520000,"open":4344.092,"high":4344.097,"low":4343.316,"close":4343.559,"volume":0.014689999632537365},{"timestamp":1742399580000,"open":4343.649,"high":4344.004,"low":4343.389,"close":4343.587,"volume":0.016209999099373817},{"timestamp":1742399640000,"open":4343.586,"high":4344.98,"low":4342.933,"close":4344.95,"volume":0.017980000004172325},{"timestamp":1742399700000,"open":4344.98,"high":4345.506,"low":4344.77,"close":4345.463,"volume":0.018479999154806137},{"timestamp":1742399760000,"open":4345.536,"high":4345.906,"low":4344.848,"close":4345.727,"volume":0.023339999839663506},{"timestamp":1742399820000,"open":4345.667,"high":4345.789,"low":4344.112,"close":4344.233,"volume":0.01844000071287155},{"timestamp":1742399880000,"open":4344.263,"high":4344.34,"low":4343.47,"close":4343.616,"volume":0.02425999939441681},{"timestamp":1742399940000,"open":4343.708,"high":4343.812,"low":4343.026,"close":4343.183,"volume":0.02517000027000904},{"timestamp":1742400000000,"open":4343.242,"high":4343.682,"low":4342.941,"close":4343.565,"volume":0.025499999523162842},{"timestamp":1742400060000,"open":4343.681,"high":4346.551,"low":4343.68,"close":4346.476,"volume":0.03310000151395798},{"timestamp":1742400120000,"open":4346.563,"high":4346.875,"low":4345.463,"close":4346.671,"volume":0.03505999967455864},{"timestamp":1742400180000,"open":4346.671,"high":4347.064,"low":4346.033,"close":4346.321,"volume":0.021570000797510147},{"timestamp":1742400240000,"open":4346.179,"high":4346.791,"low":4345.977,"close":4346.702,"volume":0.025760000571608543},{"timestamp":1742400300000,"open":4346.715,"high":4347.648,"low":4346.242,"close":4347.289,"volume":0.02638000063598156},{"timestamp":1742400360000,"open":4347.231,"high":4347.788,"low":4346.498,"close":4347.145,"volume":0.02029000036418438},{"timestamp":1742400420000,"open":4347.258,"high":4347.71,"low":4346.522,"close":4346.75,"volume":0.023569999262690544},{"timestamp":1742400480000,"open":4346.636,"high":4347.632,"low":4346.636,"close":4347.332,"volume":0.02556000091135502},{"timestamp":1742400540000,"open":4347.332,"high":4347.506,"low":4346.508,"close":4346.812,"volume":0.025750000029802322},{"timestamp":1742400600000,"open":4346.841,"high":4347.826,"low":4346.66,"close":4347.554,"volume":0.023560000583529472},{"timestamp":1742400660000,"open":4347.28,"high":4348.33,"low":4347.151,"close":4348.269,"volume":0.019700000062584877},{"timestamp":1742400720000,"open":4348.329,"high":4348.568,"low":4347.733,"close":4347.984,"volume":0.02498999983072281},{"timestamp":1742400780000,"open":4347.94,"high":4348.796,"low":4347.795,"close":4348.266,"volume":0.02085000090301037},{"timestamp":1742400840000,"open":4348.293,"high":4348.479,"low":4346.164,"close":4346.453,"volume":0.022099999710917473},{"timestamp":1742400900000,"open":4346.423,"high":4347.15,"low":4346.322,"close":4346.908,"volume":0.01671000011265278},{"timestamp":1742400960000,"open":4346.937,"high":4348.377,"low":4346.399,"close":4348.233,"volume":0.015769999474287033},{"timestamp":1742401020000,"open":4348.262,"high":4349.737,"low":4348.001,"close":4349.552,"volume":0.05697000026702881},{"timestamp":1742401080000,"open":4349.524,"high":4350.545,"low":4349.438,"close":4350.545,"volume":0.056279998272657394},{"timestamp":1742401140000,"open":4350.631,"high":4350.76,"low":4349.411,"close":4350.115,"volume":0.0669500008225441},{"timestamp":1742401200000,"open":4350.172,"high":4351.01,"low":4349.932,"close":4350.304,"volume":0.0596500001847744},{"timestamp":1742401260000,"open":4350.362,"high":4351.963,"low":4350.333,"close":4350.919,"volume":0.059220001101493835},{"timestamp":1742401320000,"open":4350.862,"high":4351.223,"low":4350.362,"close":4350.821,"volume":0.023669999092817307},{"timestamp":1742401380000,"open":4350.85,"high":4351.505,"low":4350.46,"close":4351.505,"volume":0.026489999145269394},{"timestamp":1742401440000,"open":4351.491,"high":4352.647,"low":4351.292,"close":4352.233,"volume":0.02809000015258789},{"timestamp":1742401500000,"open":4352.159,"high":4352.769,"low":4351.917,"close":4352.511,"volume":0.01679999940097332},{"timestamp":1742401560000,"open":4352.497,"high":4352.569,"low":4350.844,"close":4351.177,"volume":0.01769999973475933},{"timestamp":1742401620000,"open":4351.133,"high":4352.429,"low":4350.967,"close":4351.011,"volume":0.021080000326037407},{"timestamp":1742401680000,"open":4351.04,"high":4351.277,"low":4349.71,"close":4350.143,"volume":0.020570000633597374},{"timestamp":1742401740000,"open":4350.059,"high":4350.214,"low":4349.446,"close":4349.723,"volume":0.015309999696910381},{"timestamp":1742401800000,"open":4349.739,"high":4350.137,"low":4349.202,"close":4350.137,"volume":0.009949999861419201},{"timestamp":1742401860000,"open":4350.38,"high":4350.926,"low":4350.041,"close":4350.041,"volume":0.00989999994635582},{"timestamp":1742401920000,"open":4349.956,"high":4351.024,"low":4349.576,"close":4349.605,"volume":0.011300000362098217},{"timestamp":1742401980000,"open":4349.489,"high":4349.666,"low":4348.795,"close":4348.795,"volume":0.009680000133812428},{"timestamp":1742402040000,"open":4348.781,"high":4349.401,"low":4348.752,"close":4349.052,"volume":0.01133000012487173},{"timestamp":1742402100000,"open":4349.081,"high":4349.081,"low":4348.136,"close":4348.725,"volume":0.012649999931454659},{"timestamp":1742402160000,"open":4348.767,"high":4348.867,"low":4347.87,"close":4347.9,"volume":0.012810000218451023},{"timestamp":1742402220000,"open":4347.96,"high":4348.76,"low":4347.588,"close":4348.024,"volume":0.011110000312328339},{"timestamp":1742402280000,"open":4348.04,"high":4348.04,"low":4347.011,"close":4347.257,"volume":0.013240000233054161},{"timestamp":1742402340000,"open":4347.356,"high":4347.911,"low":4347.356,"close":4347.797,"volume":0.009239999577403069},{"timestamp":1742402400000,"open":4347.84,"high":4348.355,"low":4347.591,"close":4347.873,"volume":0.015259999781847},{"timestamp":1742402460000,"open":4347.842,"high":4348.341,"low":4347.58,"close":4347.996,"volume":0.011880000121891499},{"timestamp":1742402520000,"open":4348.007,"high":4348.165,"low":4346.837,"close":4347.261,"volume":0.009789999574422836},{"timestamp":1742402580000,"open":4347.247,"high":4347.853,"low":4346.93,"close":4347.61,"volume":0.009680000133812428},{"timestamp":1742402640000,"open":4347.61,"high":4347.988,"low":4347.238,"close":4347.467,"volume":0.01582000032067299},{"timestamp":1742402700000,"open":4347.637,"high":4348.17,"low":4347.474,"close":4348.03,"volume":0.01286999974399805},{"timestamp":1742402760000,"open":4348.059,"high":4348.931,"low":4348.059,"close":4348.684,"volume":0.021779999136924744},{"timestamp":1742402820000,"open":4348.613,"high":4348.613,"low":4347.823,"close":4347.884,"volume":0.018799999728798866},{"timestamp":1742402880000,"open":4347.912,"high":4348.502,"low":4347.826,"close":4348.089,"volume":0.014189999550580978},{"timestamp":1742402940000,"open":4348.089,"high":4348.316,"low":4347.26,"close":4347.27,"volume":0.01501999981701374},{"timestamp":1742403000000,"open":4347.285,"high":4347.432,"low":4346.218,"close":4346.388,"volume":0.018810000270605087},{"timestamp":1742403060000,"open":4346.387,"high":4346.599,"low":4344.884,"close":4344.928,"volume":0.025499999523162842},{"timestamp":1742403120000,"open":4344.841,"high":4345.111,"low":4343.742,"close":4344.532,"volume":0.014150000177323818},{"timestamp":1742403180000,"open":4344.593,"high":4345.158,"low":4343.038,"close":4343.249,"volume":0.013489999808371067},{"timestamp":1742403240000,"open":4343.28,"high":4344.254,"low":4343.222,"close":4343.953,"volume":0.011669999919831753},{"timestamp":1742403300000,"open":4344.024,"high":4345.574,"low":4343.337,"close":4345.404,"volume":0.012000000104308128},{"timestamp":1742403360000,"open":4345.374,"high":4345.936,"low":4345.25,"close":4345.748,"volume":0.01336000021547079},{"timestamp":1742403420000,"open":4345.633,"high":4345.756,"low":4344.721,"close":4345.756,"volume":0.013269999995827675},{"timestamp":1742403480000,"open":4345.81,"high":4346.334,"low":4345.667,"close":4345.939,"volume":0.015180000104010105},{"timestamp":1742403540000,"open":4345.911,"high":4346.37,"low":4345.567,"close":4346.14,"volume":0.018130000680685043},{"timestamp":1742403600000,"open":4346.241,"high":4346.356,"low":4343.83,"close":4343.83,"volume":0.01496999990195036},{"timestamp":1742403660000,"open":4343.82,"high":4345.973,"low":4343.82,"close":4344.841,"volume":0.020810000598430634},{"timestamp":1742403720000,"open":4344.84,"high":4345.879,"low":4344.574,"close":4345.833,"volume":0.021309999749064445},{"timestamp":1742403780000,"open":4345.864,"high":4347.294,"low":4345.735,"close":4347.294,"volume":0.012319999746978283},{"timestamp":1742403840000,"open":4347.48,"high":4348.496,"low":4347.453,"close":4348.059,"volume":0.015860000625252724},{"timestamp":1742403900000,"open":4348.101,"high":4348.749,"low":4347.905,"close":4348.351,"volume":0.016049999743700027},{"timestamp":1742403960000,"open":4348.35,"high":4348.923,"low":4347.89,"close":4347.919,"volume":0.012539999559521675},{"timestamp":1742404020000,"open":4347.961,"high":4348.372,"low":4347.696,"close":4347.958,"volume":0.01209999993443489},{"timestamp":1742404080000,"open":4347.987,"high":4348.571,"low":4347.295,"close":4347.942,"volume":0.009859999641776085},{"timestamp":1742404140000,"open":4347.801,"high":4348.787,"low":4347.665,"close":4348.785,"volume":0.012860000133514404},{"timestamp":1742404200000,"open":4348.813,"high":4349.487,"low":4348.813,"close":4348.996,"volume":0.015370000153779984},{"timestamp":1742404260000,"open":4349.057,"high":4349.413,"low":4348.521,"close":4348.905,"volume":0.010449999943375587},{"timestamp":1742404320000,"open":4348.905,"high":4349.694,"low":4348.874,"close":4349.437,"volume":0.009349999949336052},{"timestamp":1742404380000,"open":4349.336,"high":4349.739,"low":4348.881,"close":4349.368,"volume":0.010119999758899212},{"timestamp":1742404440000,"open":4349.384,"high":4349.727,"low":4348.869,"close":4349.727,"volume":0.012539999559521675},{"timestamp":1742404500000,"open":4349.713,"high":4349.775,"low":4348.187,"close":4348.421,"volume":0.01606000028550625},{"timestamp":1742404560000,"open":4348.436,"high":4349.793,"low":4348.422,"close":4349.509,"volume":0.016100000590085983},{"timestamp":1742404620000,"open":4349.632,"high":4349.632,"low":4348.912,"close":4349.133,"volume":0.016130000352859497},{"timestamp":1742404680000,"open":4349.164,"high":4349.478,"low":4347.857,"close":4347.888,"volume":0.018069999292492867},{"timestamp":1742404740000,"open":4347.912,"high":4348.138,"low":4347.465,"close":4347.936,"volume":0.019190000370144844},{"timestamp":1742404800000,"open":4347.967,"high":4348.762,"low":4347.687,"close":4348.456,"volume":0.015250000171363354},{"timestamp":1742404860000,"open":4348.714,"high":4348.949,"low":4348.327,"close":4348.572,"volume":0.012649999931454659},{"timestamp":1742404920000,"open":4348.541,"high":4348.596,"low":4347.618,"close":4348.521,"volume":0.01140000019222498},{"timestamp":1742404980000,"open":4348.478,"high":4349.196,"low":4348.276,"close":4349.166,"volume":0.012600000016391277},{"timestamp":1742405040000,"open":4349.181,"high":4349.633,"low":4348.59,"close":4348.975,"volume":0.012539999559521675},{"timestamp":1742405100000,"open":4348.946,"high":4349.676,"low":4348.554,"close":4349.202,"volume":0.01906999945640564},{"timestamp":1742405160000,"open":4349.203,"high":4351.129,"low":4349.181,"close":4351.047,"volume":0.018950000405311584},{"timestamp":1742405220000,"open":4351.016,"high":4351.483,"low":4350.663,"close":4350.921,"volume":0.014589999802410603},{"timestamp":1742405280000,"open":4350.889,"high":4351.465,"low":4348.962,"close":4349.906,"volume":0.01971999928355217},{"timestamp":1742405340000,"open":4349.906,"high":4350.896,"low":4349.892,"close":4350.708,"volume":0.01408000010997057},{"timestamp":1742405400000,"open":4350.767,"high":4351.411,"low":4350.571,"close":4350.768,"volume":0.013749999925494194},{"timestamp":1742405460000,"open":4350.84,"high":4351.131,"low":4349.994,"close":4350.956,"volume":0.012430000118911266},{"timestamp":1742405520000,"open":4350.988,"high":4351.373,"low":4350,"close":4350.324,"volume":0.014189999550580978},{"timestamp":1742405580000,"open":4350.166,"high":4350.21,"low":4349.472,"close":4349.539,"volume":0.014410000294446945},{"timestamp":1742405640000,"open":4349.6,"high":4349.645,"low":4349.02,"close":4349.472,"volume":0.01063000038266182},{"timestamp":1742405700000,"open":4349.442,"high":4349.768,"low":4348.307,"close":4348.308,"volume":0.01217000000178814},{"timestamp":1742405760000,"open":4348.178,"high":4348.391,"low":4347.674,"close":4347.803,"volume":0.013559999875724316},{"timestamp":1742405820000,"open":4347.789,"high":4348.318,"low":4347.201,"close":4347.31,"volume":0.014290000312030315},{"timestamp":1742405880000,"open":4347.353,"high":4347.614,"low":4346.605,"close":4346.984,"volume":0.017990000545978546},{"timestamp":1742405940000,"open":4346.954,"high":4347.409,"low":4346.492,"close":4346.622,"volume":0.01018999982625246},{"timestamp":1742406000000,"open":4346.665,"high":4346.705,"low":4345.729,"close":4345.947,"volume":0.014809999614953995},{"timestamp":1742406060000,"open":4345.933,"high":4346.073,"low":4345.185,"close":4345.362,"volume":0.032579999417066574},{"timestamp":1742406120000,"open":4345.392,"high":4345.692,"low":4344.223,"close":4345.692,"volume":0.029330000281333923},{"timestamp":1742406180000,"open":4345.836,"high":4346.408,"low":4345.071,"close":4345.743,"volume":0.015329999849200249},{"timestamp":1742406240000,"open":4345.653,"high":4346.509,"low":4345.333,"close":4346.423,"volume":0.01583999954164028},{"timestamp":1742406300000,"open":4346.508,"high":4346.595,"low":4346.15,"close":4346.27,"volume":0.010889999568462372},{"timestamp":1742406360000,"open":4346.029,"high":4346.103,"low":4345.288,"close":4345.653,"volume":0.010999999940395355},{"timestamp":1742406420000,"open":4345.696,"high":4345.731,"low":4344.921,"close":4345.161,"volume":0.014890000224113464},{"timestamp":1742406480000,"open":4345.105,"high":4346.059,"low":4344.877,"close":4345.553,"volume":0.014600000344216824},{"timestamp":1742406540000,"open":4345.397,"high":4346.255,"low":4345.259,"close":4345.913,"volume":0.01537999976426363},{"timestamp":1742406600000,"open":4345.871,"high":4346.139,"low":4345.391,"close":4345.984,"volume":0.014960000291466713},{"timestamp":1742406660000,"open":4345.923,"high":4346.711,"low":4345.765,"close":4346.302,"volume":0.01331000030040741},{"timestamp":1742406720000,"open":4346.273,"high":4346.605,"low":4345.577,"close":4345.592,"volume":0.01331000030040741},{"timestamp":1742406780000,"open":4345.607,"high":4345.635,"low":4344.996,"close":4345.292,"volume":0.012649999931454659},{"timestamp":1742406840000,"open":4345.393,"high":4345.465,"low":4344.196,"close":4344.212,"volume":0.01331000030040741},{"timestamp":1742406900000,"open":4344.273,"high":4345.271,"low":4343.949,"close":4344.964,"volume":0.01408000010997057},{"timestamp":1742406960000,"open":4344.994,"high":4345.419,"low":4344.762,"close":4345.246,"volume":0.009460000321269035},{"timestamp":1742407020000,"open":4345.215,"high":4345.307,"low":4344.329,"close":4345.238,"volume":0.013749999925494194},{"timestamp":1742407080000,"open":4345.138,"high":4345.211,"low":4343.59,"close":4343.952,"volume":0.018699999898672104},{"timestamp":1742407140000,"open":4344.011,"high":4344.351,"low":4342.83,"close":4342.83,"volume":0.027289999648928642},{"timestamp":1742407200000,"open":4342.859,"high":4350.193,"low":4340.578,"close":4349.199,"volume":0.03309100121259689},{"timestamp":1742407260000,"open":4349.265,"high":4350.988,"low":4348.636,"close":4348.888,"volume":0.03711999952793121},{"timestamp":1742407320000,"open":4348.755,"high":4352.252,"low":4348.542,"close":4351.936,"volume":0.028860000893473625},{"timestamp":1742407380000,"open":4351.997,"high":4352.837,"low":4351.163,"close":4352.354,"volume":0.021889999508857727},{"timestamp":1742407440000,"open":4352.445,"high":4352.713,"low":4349.844,"close":4350.407,"volume":0.02112000063061714},{"timestamp":1742407500000,"open":4350.407,"high":4353.035,"low":4350.368,"close":4352.077,"volume":0.026399999856948853},{"timestamp":1742407560000,"open":4352.603,"high":4353.077,"low":4350.435,"close":4350.783,"volume":0.025299999862909317},{"timestamp":1742407620000,"open":4350.725,"high":4353.278,"low":4349.828,"close":4353.125,"volume":0.02607000060379505},{"timestamp":1742407680000,"open":4353.587,"high":4354.227,"low":4352.528,"close":4353.189,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":4353.189,"high":4353.655,"low":4350.885,"close":4351.896,"volume":0.02387000061571598},{"timestamp":1742407800000,"open":4351.957,"high":4353.158,"low":4350.781,"close":4352.584,"volume":0.024860000237822533},{"timestamp":1742407860000,"open":4352.566,"high":4353.447,"low":4350.086,"close":4350.086,"volume":0.026359999552369118},{"timestamp":1742407920000,"open":4350.086,"high":4350.834,"low":4349.243,"close":4350.076,"volume":0.022789999842643738},{"timestamp":1742407980000,"open":4350.914,"high":4354.791,"low":4350.841,"close":4353.882,"volume":0.02782999910414219},{"timestamp":1742408040000,"open":4353.942,"high":4354.398,"low":4353.441,"close":4353.846,"volume":0.02167000062763691},{"timestamp":1742408100000,"open":4353.846,"high":4354.05,"low":4352.426,"close":4353.529,"volume":0.023099999874830246},{"timestamp":1742408160000,"open":4353.559,"high":4354.933,"low":4353.426,"close":4354.327,"volume":0.02387000061571598},{"timestamp":1742408220000,"open":4354.329,"high":4356.222,"low":4353.337,"close":4355.918,"volume":0.0254100002348423},{"timestamp":1742408280000,"open":4355.874,"high":4356.492,"low":4355.315,"close":4355.948,"volume":0.024380000308156013},{"timestamp":1742408340000,"open":4355.948,"high":4356.011,"low":4354.624,"close":4355.511,"volume":0.019689999520778656},{"timestamp":1742408400000,"open":4355.517,"high":4355.517,"low":4353.931,"close":4354.31,"volume":0.018880000337958336},{"timestamp":1742408460000,"open":4354.37,"high":4355.519,"low":4353.994,"close":4355.416,"volume":0.018149999901652336},{"timestamp":1742408520000,"open":4355.445,"high":4356.451,"low":4354.324,"close":4355.696,"volume":0.021449999883770943},{"timestamp":1742408580000,"open":4355.665,"high":4356.06,"low":4354.233,"close":4354.894,"volume":0.01931999996304512},{"timestamp":1742408640000,"open":4354.865,"high":4356.692,"low":4354.431,"close":4356.066,"volume":0.02353000082075596},{"timestamp":1742408700000,"open":4356.011,"high":4356.292,"low":4352.863,"close":4353.507,"volume":0.026319999247789383},{"timestamp":1742408760000,"open":4353.338,"high":4354.3,"low":4353.192,"close":4353.763,"volume":0.022220000624656677},{"timestamp":1742408820000,"open":4353.793,"high":4354.111,"low":4352.519,"close":4352.735,"volume":0.02287999913096428},{"timestamp":1742408880000,"open":4352.778,"high":4353.462,"low":4352.007,"close":4352.876,"volume":0.024089999496936798},{"timestamp":1742408940000,"open":4352.848,"high":4354.058,"low":4352.63,"close":4353.4,"volume":0.019689999520778656},{"timestamp":1742409000000,"open":4353.37,"high":4353.834,"low":4352.581,"close":4353.575,"volume":0.021889999508857727},{"timestamp":1742409060000,"open":4353.376,"high":4353.421,"low":4352.136,"close":4352.711,"volume":0.021229999139904976},{"timestamp":1742409120000,"open":4352.768,"high":4354.038,"low":4352.524,"close":4353.51,"volume":0.019579999148845673},{"timestamp":1742409180000,"open":4353.595,"high":4354.305,"low":4352.522,"close":4354.214,"volume":0.025189999490976334},{"timestamp":1742409240000,"open":4354.288,"high":4355.011,"low":4353.632,"close":4354.127,"volume":0.023429999127984047},{"timestamp":1742409300000,"open":4354.084,"high":4355.75,"low":4353.813,"close":4355.541,"volume":0.022989999502897263},{"timestamp":1742409360000,"open":4355.669,"high":4360.536,"low":4355.392,"close":4360.535,"volume":0.028310000896453857},{"timestamp":1742409420000,"open":4360.476,"high":4361.114,"low":4357.633,"close":4359.888,"volume":0.028270000591874123},{"timestamp":1742409480000,"open":4359.866,"high":4361.002,"low":4357.849,"close":4358.755,"volume":0.027170000597834587},{"timestamp":1742409540000,"open":4358.726,"high":4360.516,"low":4358.28,"close":4359.626,"volume":0.024639999493956566},{"timestamp":1742409600000,"open":4359.728,"high":4359.869,"low":4358.578,"close":4359.505,"volume":0.02607000060379505},{"timestamp":1742409660000,"open":4359.72,"high":4361.446,"low":4359.515,"close":4360.238,"volume":0.025520000606775284},{"timestamp":1742409720000,"open":4360.28,"high":4362.919,"low":4359.081,"close":4362.66,"volume":0.02914999984204769},{"timestamp":1742409780000,"open":4362.631,"high":4363.51,"low":4360.696,"close":4361.202,"volume":0.02761000022292137},{"timestamp":1742409840000,"open":4361.303,"high":4361.571,"low":4360.562,"close":4361.171,"volume":0.02353999949991703},{"timestamp":1742409900000,"open":4361.079,"high":4361.773,"low":4358.599,"close":4359.495,"volume":0.024970000609755516},{"timestamp":1742409960000,"open":4359.495,"high":4360.55,"low":4358.501,"close":4358.938,"volume":0.0257399994879961},{"timestamp":1742410020000,"open":4358.637,"high":4359.847,"low":4357.615,"close":4359.823,"volume":0.024089999496936798},{"timestamp":1742410080000,"open":4359.883,"high":4361.152,"low":4359.727,"close":4360.307,"volume":0.01979999989271164},{"timestamp":1742410140000,"open":4360.393,"high":4360.525,"low":4358.077,"close":4358.077,"volume":0.022770000621676445},{"timestamp":1742410200000,"open":4358.018,"high":4358.855,"low":4357.424,"close":4358.416,"volume":0.021560000255703926},{"timestamp":1742410260000,"open":4358.446,"high":4358.453,"low":4354.804,"close":4355.948,"volume":0.021449999883770943},{"timestamp":1742410320000,"open":4355.978,"high":4356.494,"low":4355.48,"close":4355.661,"volume":0.020899999886751175},{"timestamp":1742410380000,"open":4355.735,"high":4357.134,"low":4355.608,"close":4356.624,"volume":0.022220000624656677},{"timestamp":1742410440000,"open":4356.685,"high":4358.73,"low":4356.556,"close":4358.267,"volume":0.02321000024676323},{"timestamp":1742410500000,"open":4358.145,"high":4358.753,"low":4357.548,"close":4358.753,"volume":0.01688000001013279},{"timestamp":1742410560000,"open":4358.814,"high":4360.385,"low":4358.779,"close":4359.839,"volume":0.023089999333024025},{"timestamp":1742410620000,"open":4360.066,"high":4360.858,"low":4359.282,"close":4360.676,"volume":0.017820000648498535},{"timestamp":1742410680000,"open":4360.694,"high":4361.215,"low":4360.4,"close":4361.063,"volume":0.019929999485611916},{"timestamp":1742410740000,"open":4361.063,"high":4361.063,"low":4358.549,"close":4359.388,"volume":0.0170499999076128},{"timestamp":1742410800000,"open":4359.714,"high":4360.76,"low":4358.708,"close":4359.575,"volume":0.07515999674797058},{"timestamp":1742410860000,"open":4359.59,"high":4361.104,"low":4358.839,"close":4360.745,"volume":0.07610999792814255},{"timestamp":1742410920000,"open":4360.745,"high":4361.768,"low":4359.879,"close":4360.668,"volume":0.07308000326156616},{"timestamp":1742410980000,"open":4360.667,"high":4362.117,"low":4360.667,"close":4361.286,"volume":0.03982999920845032},{"timestamp":1742411040000,"open":4361.318,"high":4361.885,"low":4360.945,"close":4361.331,"volume":0.028850000351667404},{"timestamp":1742411100000,"open":4361.429,"high":4361.562,"low":4359.908,"close":4360.822,"volume":0.06300000101327896},{"timestamp":1742411160000,"open":4360.806,"high":4361.306,"low":4359.586,"close":4360.534,"volume":0.06757000088691711},{"timestamp":1742411220000,"open":4360.534,"high":4361.636,"low":4360.244,"close":4361.046,"volume":0.062470000237226486},{"timestamp":1742411280000,"open":4360.875,"high":4361.097,"low":4359.98,"close":4359.995,"volume":0.05573999881744385},{"timestamp":1742411340000,"open":4360.138,"high":4362.203,"low":4359.749,"close":4362.176,"volume":0.07298000156879425},{"timestamp":1742411400000,"open":4361.976,"high":4366.135,"low":4361.741,"close":4365.39,"volume":0.042100001126527786},{"timestamp":1742411460000,"open":4365.434,"high":4365.45,"low":4361.362,"close":4361.49,"volume":0.030719999223947525},{"timestamp":1742411520000,"open":4361.562,"high":4362.025,"low":4360.591,"close":4361.648,"volume":0.027979999780654907},{"timestamp":1742411580000,"open":4361.61,"high":4362.844,"low":4361.154,"close":4361.313,"volume":0.02597999945282936},{"timestamp":1742411640000,"open":4361.223,"high":4361.665,"low":4359.723,"close":4361.592,"volume":0.03654000163078308},{"timestamp":1742411700000,"open":4361.636,"high":4362.408,"low":4360.483,"close":4362.407,"volume":0.061089999973773956},{"timestamp":1742411760000,"open":4362.579,"high":4363.754,"low":4362.409,"close":4363.249,"volume":0.0754299983382225},{"timestamp":1742411820000,"open":4363.23,"high":4364.463,"low":4362.333,"close":4363.185,"volume":0.0707399994134903},{"timestamp":1742411880000,"open":4363.141,"high":4363.325,"low":4361.626,"close":4362.657,"volume":0.08602000027894974},{"timestamp":1742411940000,"open":4362.747,"high":4362.779,"low":4360.503,"close":4360.761,"volume":0.05318000167608261},{"timestamp":1742412000000,"open":4360.901,"high":4361.337,"low":4358.951,"close":4359.494,"volume":0.025140000507235527},{"timestamp":1742412060000,"open":4359.537,"high":4359.921,"low":4357.989,"close":4359.859,"volume":0.02271999977529049},{"timestamp":1742412120000,"open":4359.737,"high":4360.039,"low":4357.359,"close":4357.579,"volume":0.02434000000357628},{"timestamp":1742412180000,"open":4357.579,"high":4359.105,"low":4357.151,"close":4358.898,"volume":0.026510000228881836},{"timestamp":1742412240000,"open":4358.912,"high":4361.884,"low":4358.852,"close":4361.451,"volume":0.022040000185370445},{"timestamp":1742412300000,"open":4361.464,"high":4361.536,"low":4359.341,"close":4360.289,"volume":0.022549999877810478},{"timestamp":1742412360000,"open":4360.319,"high":4361.468,"low":4359.864,"close":4361.212,"volume":0.02490999922156334},{"timestamp":1742412420000,"open":4361.213,"high":4361.273,"low":4358.473,"close":4359.733,"volume":0.023229999467730522},{"timestamp":1742412480000,"open":4359.709,"high":4360.277,"low":4359.138,"close":4360.025,"volume":0.028179999440908432},{"timestamp":1742412540000,"open":4360.026,"high":4360.373,"low":4358.292,"close":4358.352,"volume":0.02198999933898449},{"timestamp":1742412600000,"open":4357.975,"high":4361.335,"low":4357.975,"close":4360.534,"volume":0.03675999864935875},{"timestamp":1742412660000,"open":4360.591,"high":4361.352,"low":4359.881,"close":4360.828,"volume":0.031449999660253525},{"timestamp":1742412720000,"open":4360.889,"high":4361.488,"low":4360.731,"close":4360.81,"volume":0.029559999704360962},{"timestamp":1742412780000,"open":4360.667,"high":4362.219,"low":4360.598,"close":4361.945,"volume":0.021789999678730965},{"timestamp":1742412840000,"open":4361.944,"high":4362.128,"low":4361.289,"close":4361.656,"volume":0.018479999154806137},{"timestamp":1742412900000,"open":4361.595,"high":4363.062,"low":4361.595,"close":4363.062,"volume":0.022679999470710754},{"timestamp":1742412960000,"open":4363.093,"high":4363.178,"low":4362.055,"close":4362.278,"volume":0.02232999913394451},{"timestamp":1742413020000,"open":4362.094,"high":4362.433,"low":4361.493,"close":4362.26,"volume":0.01947000063955784},{"timestamp":1742413080000,"open":4362.261,"high":4363.024,"low":4361.759,"close":4362.193,"volume":0.01979999989271164},{"timestamp":1742413140000,"open":4362.1,"high":4363.759,"low":4361.893,"close":4362.872,"volume":0.02127999998629093},{"timestamp":1742413200000,"open":4362.932,"high":4363.575,"low":4362.371,"close":4362.956,"volume":0.01892000064253807},{"timestamp":1742413260000,"open":4362.855,"high":4363.055,"low":4361.865,"close":4362.69,"volume":0.01638999953866005},{"timestamp":1742413320000,"open":4362.976,"high":4363.578,"low":4362.483,"close":4362.711,"volume":0.02078999951481819},{"timestamp":1742413380000,"open":4362.607,"high":4362.739,"low":4361.51,"close":4362.106,"volume":0.01979999989271164},{"timestamp":1742413440000,"open":4362.123,"high":4362.463,"low":4361.284,"close":4362.121,"volume":0.02167999930679798},{"timestamp":1742413500000,"open":4362.09,"high":4362.732,"low":4362.059,"close":4362.392,"volume":0.0377499982714653},{"timestamp":1742413560000,"open":4362.409,"high":4362.569,"low":4361.515,"close":4361.96,"volume":0.0228899996727705},{"timestamp":1742413620000,"open":4362.022,"high":4363.972,"low":4362.006,"close":4363.942,"volume":0.03782999888062477},{"timestamp":1742413680000,"open":4363.869,"high":4364.182,"low":4362.756,"close":4363.697,"volume":0.03703000023961067},{"timestamp":1742413740000,"open":4363.784,"high":4364.13,"low":4362.545,"close":4363.066,"volume":0.037689998745918274},{"timestamp":1742413800000,"open":4363.187,"high":4363.735,"low":4361.81,"close":4363.706,"volume":0.045820001512765884},{"timestamp":1742413860000,"open":4363.735,"high":4364.793,"low":4363.511,"close":4364.111,"volume":0.08749999850988388},{"timestamp":1742413920000,"open":4364.125,"high":4364.249,"low":4363.299,"close":4363.9,"volume":0.07050000131130219},{"timestamp":1742413980000,"open":4363.914,"high":4364.987,"low":4363.63,"close":4364.986,"volume":0.04713999852538109},{"timestamp":1742414040000,"open":4365.261,"high":4365.623,"low":4364.508,"close":4364.962,"volume":0.046879999339580536},{"timestamp":1742414100000,"open":4365.055,"high":4365.376,"low":4364.336,"close":4364.375,"volume":0.06661000102758408},{"timestamp":1742414160000,"open":4364.581,"high":4365.569,"low":4364.408,"close":4364.703,"volume":0.029330000281333923},{"timestamp":1742414220000,"open":4364.704,"high":4365.231,"low":4364.16,"close":4364.198,"volume":0.04600000008940697},{"timestamp":1742414280000,"open":4364.198,"high":4365.444,"low":4364.019,"close":4365.271,"volume":0.03779999911785126},{"timestamp":1742414340000,"open":4365.126,"high":4365.321,"low":4364.527,"close":4365.004,"volume":0.04156000167131424},{"timestamp":1742414400000,"open":4365.216,"high":4365.321,"low":4364.215,"close":4364.476,"volume":0.017589999362826347},{"timestamp":1742414460000,"open":4364.537,"high":4364.567,"low":4362.923,"close":4362.923,"volume":0.007369999773800373},{"timestamp":1742414520000,"open":4362.934,"high":4363.542,"low":4362.926,"close":4363.306,"volume":0.014770000241696835},{"timestamp":1742414580000,"open":4363.377,"high":4363.907,"low":4362.896,"close":4362.981,"volume":0.007579999975860119},{"timestamp":1742414640000,"open":4362.995,"high":4363.197,"low":4362.598,"close":4362.953,"volume":0.0073899999260902405},{"timestamp":1742414700000,"open":4362.953,"high":4362.953,"low":4360.841,"close":4360.842,"volume":0.016699999570846558},{"timestamp":1742414760000,"open":4360.842,"high":4361.409,"low":4360.398,"close":4360.778,"volume":0.029340000823140144},{"timestamp":1742414820000,"open":4360.807,"high":4360.905,"low":4360.111,"close":4360.111,"volume":0.01128000020980835},{"timestamp":1742414880000,"open":4360.082,"high":4360.082,"low":4359.203,"close":4359.743,"volume":0.00892999954521656},{"timestamp":1742414940000,"open":4359.773,"high":4360.499,"low":4359.6,"close":4360.446,"volume":0.0058200000785291195},{"timestamp":1742415000000,"open":4360.447,"high":4361.514,"low":4360.447,"close":4361.514,"volume":0.005169999785721302},{"timestamp":1742415060000,"open":4361.483,"high":4362.168,"low":4361.339,"close":4361.843,"volume":0.004840000066906214},{"timestamp":1742415120000,"open":4361.954,"high":4361.955,"low":4361.37,"close":4361.629,"volume":0.004470000043511391},{"timestamp":1742415180000,"open":4361.629,"high":4362.059,"low":4361.281,"close":4361.467,"volume":0.005669999867677689},{"timestamp":1742415240000,"open":4361.444,"high":4362.015,"low":4361.252,"close":4361.351,"volume":0.0083600003272295},{"timestamp":1742415300000,"open":4361.351,"high":4361.351,"low":4360.606,"close":4360.91,"volume":0.009850000031292439},{"timestamp":1742415360000,"open":4360.939,"high":4361.154,"low":4360.671,"close":4360.98,"volume":0.010850000195205212},{"timestamp":1742415420000,"open":4360.945,"high":4361.263,"low":4360.528,"close":4360.942,"volume":0.009820000268518925},{"timestamp":1742415480000,"open":4361.003,"high":4361.147,"low":4359.853,"close":4360.585,"volume":0.009460000321269035},{"timestamp":1742415540000,"open":4360.659,"high":4361.681,"low":4360.192,"close":4361.68,"volume":0.01205000001937151},{"timestamp":1742415600000,"open":4361.68,"high":4361.705,"low":4360.608,"close":4361.607,"volume":0.007590000052005053},{"timestamp":1742415660000,"open":4361.607,"high":4361.625,"low":4361.19,"close":4361.566,"volume":0.005940000060945749},{"timestamp":1742415720000,"open":4361.579,"high":4361.951,"low":4361.068,"close":4361.342,"volume":0.008390000090003014},{"timestamp":1742415780000,"open":4361.341,"high":4361.821,"low":4360.697,"close":4361.821,"volume":0.009119999594986439},{"timestamp":1742415840000,"open":4361.881,"high":4361.881,"low":4360.676,"close":4360.676,"volume":0.007819999940693378},{"timestamp":1742415900000,"open":4360.646,"high":4361.414,"low":4360.367,"close":4361.413,"volume":0.011739999987185001},{"timestamp":1742415960000,"open":4361.357,"high":4361.428,"low":4360.747,"close":4361.235,"volume":0.010590000078082085},{"timestamp":1742416020000,"open":4361.386,"high":4361.574,"low":4361.287,"close":4361.428,"volume":0.012149999849498272},{"timestamp":1742416080000,"open":4361.459,"high":4361.777,"low":4361.386,"close":4361.526,"volume":0.011359999887645245},{"timestamp":1742416140000,"open":4361.557,"high":4361.883,"low":4361.32,"close":4361.883,"volume":0.007230000104755163},{"timestamp":1742416200000,"open":4361.911,"high":4362.125,"low":4361.162,"close":4361.322,"volume":0.005179999861866236},{"timestamp":1742416260000,"open":4361.508,"high":4361.774,"low":4360.763,"close":4361.652,"volume":0.013399999588727951},{"timestamp":1742416320000,"open":4361.652,"high":4361.709,"low":4360.534,"close":4361.124,"volume":0.00791999977082014},{"timestamp":1742416380000,"open":4361.216,"high":4361.541,"low":4361.064,"close":4361.312,"volume":0.008729999884963036},{"timestamp":1742416440000,"open":4361.413,"high":4361.502,"low":4360.323,"close":4360.353,"volume":0.0069599999114871025},{"timestamp":1742416500000,"open":4360.597,"high":4361.566,"low":4360.257,"close":4361.551,"volume":0.007149999961256981},{"timestamp":1742416560000,"open":4361.579,"high":4362.388,"low":4361.486,"close":4361.932,"volume":0.005830000154674053},{"timestamp":1742416620000,"open":4361.932,"high":4362.315,"low":4361.858,"close":4362.258,"volume":0.00791999977082014},{"timestamp":1742416680000,"open":4362.229,"high":4362.262,"low":4361.285,"close":4361.285,"volume":0.009349999949336052},{"timestamp":1742416740000,"open":4361.258,"high":4361.78,"low":4360.669,"close":4361.673,"volume":0.007369999773800373},{"timestamp":1742416800000,"open":4361.673,"high":4362.384,"low":4361.642,"close":4362.226,"volume":0.006599999964237213},{"timestamp":1742416860000,"open":4362.125,"high":4362.398,"low":4361.828,"close":4362.116,"volume":0.008030000142753124},{"timestamp":1742416920000,"open":4362.148,"high":4362.277,"low":4361.828,"close":4362.176,"volume":0.005499999970197678},{"timestamp":1742416980000,"open":4362.176,"high":4362.376,"low":4362.016,"close":4362.016,"volume":0.005940000060945749},{"timestamp":1742417040000,"open":4362.073,"high":4362.452,"low":4362.073,"close":4362.392,"volume":0.005280000157654285},{"timestamp":1742417100000,"open":4362.363,"high":4362.782,"low":4362.248,"close":4362.248,"volume":0.006049999967217445},{"timestamp":1742417160000,"open":4361.93,"high":4363.412,"low":4361.775,"close":4363.411,"volume":0.008030000142753124},{"timestamp":1742417220000,"open":4363.569,"high":4363.826,"low":4363.294,"close":4363.727,"volume":0.004290000069886446},{"timestamp":1742417280000,"open":4363.74,"high":4364.387,"low":4363.278,"close":4364.387,"volume":0.005499999970197678},{"timestamp":1742417340000,"open":4364.356,"high":4364.757,"low":4364.269,"close":4364.528,"volume":0.009460000321269035},{"timestamp":1742417400000,"open":4364.499,"high":4365.521,"low":4364.499,"close":4365.471,"volume":0.008249999955296516},{"timestamp":1742417460000,"open":4365.348,"high":4365.862,"low":4364.406,"close":4364.553,"volume":0.0086899995803833},{"timestamp":1742417520000,"open":4364.584,"high":4364.894,"low":4364.399,"close":4364.481,"volume":0.0036299999337643385},{"timestamp":1742417580000,"open":4364.567,"high":4364.567,"low":4363.864,"close":4363.879,"volume":0.0034099998883903027},{"timestamp":1742417640000,"open":4363.85,"high":4365.189,"low":4363.778,"close":4365.151,"volume":0.007149999961256981},{"timestamp":1742417700000,"open":4365.108,"high":4365.583,"low":4364.632,"close":4365.553,"volume":0.009460000321269035},{"timestamp":1742417760000,"open":4365.542,"high":4366.191,"low":4365.531,"close":4365.884,"volume":0.007259999867528677},{"timestamp":1742417820000,"open":4365.842,"high":4366.337,"low":4364.862,"close":4365.922,"volume":0.009349999949336052},{"timestamp":1742417880000,"open":4365.831,"high":4366.291,"low":4364.335,"close":4364.594,"volume":0.0086899995803833},{"timestamp":1742417940000,"open":4364.453,"high":4365.079,"low":4362.724,"close":4362.724,"volume":0.006785000208765268},{"timestamp":1742421600000,"open":4363.112,"high":4365.085,"low":4362.254,"close":4365.085,"volume":0.0069229998625814915},{"timestamp":1742421660000,"open":4365.085,"high":4365.538,"low":4363.488,"close":4363.517,"volume":0.010610999539494514},{"timestamp":1742421720000,"open":4363.455,"high":4363.656,"low":4362.007,"close":4363.627,"volume":0.008829000405967236},{"timestamp":1742421780000,"open":4363.657,"high":4364.367,"low":4363.256,"close":4364.067,"volume":0.00838099978864193},{"timestamp":1742421840000,"open":4364.081,"high":4364.936,"low":4363.879,"close":4364.88,"volume":0.007937000133097172},{"timestamp":1742421900000,"open":4365.023,"high":4365.119,"low":4364.019,"close":4364.378,"volume":0.008320000022649765},{"timestamp":1742421960000,"open":4364.438,"high":4365.29,"low":4364.205,"close":4365.232,"volume":0.007590000052005053},{"timestamp":1742422020000,"open":4365.204,"high":4365.558,"low":4365.045,"close":4365.558,"volume":0.004730000160634518},{"timestamp":1742422080000,"open":4365.373,"high":4365.707,"low":4364.848,"close":4365.645,"volume":0.0061599998734891415},{"timestamp":1742422140000,"open":4365.676,"high":4365.875,"low":4364.8,"close":4365.378,"volume":0.004999999888241291},{"timestamp":1742422200000,"open":4365.377,"high":4365.378,"low":4364.004,"close":4364.754,"volume":0.00494999997317791},{"timestamp":1742422260000,"open":4364.693,"high":4364.805,"low":4364.071,"close":4364.805,"volume":0.004269999917596579},{"timestamp":1742422320000,"open":4364.805,"high":4365.01,"low":4364.487,"close":4364.646,"volume":0.0062699997797608376},{"timestamp":1742422380000,"open":4364.614,"high":4364.9,"low":4364.195,"close":4364.653,"volume":0.00571999978274107},{"timestamp":1742422440000,"open":4364.652,"high":4364.652,"low":4364.363,"close":4364.534,"volume":0.0037400000728666782},{"timestamp":1742422500000,"open":4364.549,"high":4365.43,"low":4364.549,"close":4364.749,"volume":0.009019999764859676},{"timestamp":1742422560000,"open":4364.835,"high":4365.164,"low":4364.145,"close":4364.176,"volume":0.006380000151693821},{"timestamp":1742422620000,"open":4364.175,"high":4364.274,"low":4363.774,"close":4363.834,"volume":0.008469999767839909},{"timestamp":1742422680000,"open":4363.734,"high":4363.885,"low":4363.439,"close":4363.613,"volume":0.015769999474287033},{"timestamp":1742422740000,"open":4364.058,"high":4364.099,"low":4362.773,"close":4362.956,"volume":0.01042999979108572},{"timestamp":1742422800000,"open":4363.001,"high":4363.115,"low":4362.212,"close":4362.401,"volume":0.018219999969005585},{"timestamp":1742422860000,"open":4362.4,"high":4362.84,"low":4362.226,"close":4362.609,"volume":0.014539999887347221},{"timestamp":1742422920000,"open":4362.637,"high":4362.666,"low":4361.755,"close":4361.773,"volume":0.011239999905228615},{"timestamp":1742422980000,"open":4361.773,"high":4362.059,"low":4361.244,"close":4362.028,"volume":0.01655000075697899},{"timestamp":1742423040000,"open":4362.088,"high":4362.885,"low":4362.014,"close":4362.885,"volume":0.006070000119507313},{"timestamp":1742423100000,"open":4362.915,"high":4363.072,"low":4362.677,"close":4362.821,"volume":0.0065899998880922794},{"timestamp":1742423160000,"open":4362.853,"high":4363.102,"low":4362.826,"close":4362.855,"volume":0.00418000016361475},{"timestamp":1742423220000,"open":4362.753,"high":4362.97,"low":4362.668,"close":4362.91,"volume":0.005609999876469374},{"timestamp":1742423280000,"open":4362.863,"high":4364.226,"low":4362.863,"close":4363.977,"volume":0.007699999958276749},{"timestamp":1742423340000,"open":4363.976,"high":4364.605,"low":4363.634,"close":4364.592,"volume":0.007040000054985285},{"timestamp":1742423400000,"open":4364.622,"high":4364.737,"low":4364.043,"close":4364.202,"volume":0.0086899995803833},{"timestamp":1742423460000,"open":4364.173,"high":4364.904,"low":4364.173,"close":4364.611,"volume":0.007369999773800373},{"timestamp":1742423520000,"open":4364.64,"high":4364.903,"low":4364.64,"close":4364.744,"volume":0.0053900000639259815},{"timestamp":1742423580000,"open":4364.713,"high":4365.649,"low":4364.683,"close":4365.49,"volume":0.004290000069886446},{"timestamp":1742423640000,"open":4365.459,"high":4365.744,"low":4365.368,"close":4365.476,"volume":0.0035200000274926424},{"timestamp":1742423700000,"open":4365.445,"high":4365.577,"low":4365.432,"close":4365.548,"volume":0.002309999894350767},{"timestamp":1742423760000,"open":4365.478,"high":4366.263,"low":4365.418,"close":4366.263,"volume":0.004399999976158142},{"timestamp":1742423820000,"open":4366.203,"high":4366.294,"low":4365.975,"close":4366.21,"volume":0.00494999997317791},{"timestamp":1742423880000,"open":4366.21,"high":4366.295,"low":4365.837,"close":4365.86,"volume":0.0040699997916817665},{"timestamp":1742423940000,"open":4365.828,"high":4366.02,"low":4364.812,"close":4364.985,"volume":0.006490000057965517},{"timestamp":1742424000000,"open":4365,"high":4365.441,"low":4364.909,"close":4365.211,"volume":0.005940000060945749},{"timestamp":1742424060000,"open":4365.181,"high":4365.272,"low":4364.738,"close":4365.039,"volume":0.004509999882429838},{"timestamp":1742424120000,"open":4365.04,"high":4365.442,"low":4365.025,"close":4365.141,"volume":0.0040699997916817665},{"timestamp":1742424180000,"open":4365.054,"high":4365.226,"low":4365.054,"close":4365.128,"volume":0.002859999891370535},{"timestamp":1742424240000,"open":4365.158,"high":4365.275,"low":4364.927,"close":4365.245,"volume":0.00395999988541007},{"timestamp":1742424300000,"open":4365.315,"high":4365.989,"low":4365.313,"close":4365.485,"volume":0.006490000057965517},{"timestamp":1742424360000,"open":4365.501,"high":4365.658,"low":4365.376,"close":4365.536,"volume":0.0040699997916817665},{"timestamp":1742424420000,"open":4365.535,"high":4365.564,"low":4364.818,"close":4364.847,"volume":0.0040699997916817665},{"timestamp":1742424480000,"open":4364.8,"high":4364.918,"low":4364.711,"close":4364.711,"volume":0.0036299999337643385},{"timestamp":1742424540000,"open":4364.712,"high":4365.233,"low":4364.682,"close":4365.131,"volume":0.00418000016361475},{"timestamp":1742424600000,"open":4365.162,"high":4365.349,"low":4365.162,"close":4365.277,"volume":0.0036299999337643385},{"timestamp":1742424660000,"open":4365.363,"high":4365.778,"low":4365.292,"close":4365.619,"volume":0.0031900000758469105},{"timestamp":1742424720000,"open":4365.68,"high":4366.02,"low":4365.588,"close":4365.845,"volume":0.004730000160634518},{"timestamp":1742424780000,"open":4365.935,"high":4366.14,"low":4365.831,"close":4365.967,"volume":0.002199999988079071},{"timestamp":1742424840000,"open":4365.862,"high":4366.109,"low":4365.734,"close":4366.109,"volume":0.001979999942705035},{"timestamp":1742424900000,"open":4366.682,"high":4366.855,"low":4366.396,"close":4366.712,"volume":0.001979999942705035},{"timestamp":1742424960000,"open":4366.57,"high":4366.631,"low":4366.539,"close":4366.63,"volume":0.002859999891370535},{"timestamp":1742425020000,"open":4366.6,"high":4366.601,"low":4366.179,"close":4366.427,"volume":0.0025100000202655792},{"timestamp":1742425080000,"open":4366.395,"high":4366.802,"low":4365.935,"close":4366.772,"volume":0.005919999908655882},{"timestamp":1742425140000,"open":4366.772,"high":4366.894,"low":4366.719,"close":4366.863,"volume":0.007259999867528677},{"timestamp":1742425200000,"open":4366.863,"high":4366.881,"low":4366.105,"close":4366.404,"volume":0.018449999392032623},{"timestamp":1742425260000,"open":4366.405,"high":4366.427,"low":4366.074,"close":4366.192,"volume":0.012380000203847885},{"timestamp":1742425320000,"open":4366.136,"high":4366.33,"low":4365.987,"close":4366.135,"volume":0.013740000315010548},{"timestamp":1742425380000,"open":4366.135,"high":4366.293,"low":4365.776,"close":4365.921,"volume":0.017240000888705254},{"timestamp":1742425440000,"open":4365.891,"high":4366.112,"low":4365.522,"close":4366.112,"volume":0.0163199994713068},{"timestamp":1742425500000,"open":4366.051,"high":4366.366,"low":4365.739,"close":4365.74,"volume":0.011549999937415123},{"timestamp":1742425560000,"open":4365.739,"high":4365.739,"low":4365.209,"close":4365.458,"volume":0.01576000079512596},{"timestamp":1742425620000,"open":4365.537,"high":4366.074,"low":4365.418,"close":4365.768,"volume":0.016829999163746834},{"timestamp":1742425680000,"open":4365.758,"high":4365.829,"low":4365.569,"close":4365.709,"volume":0.01071999967098236},{"timestamp":1742425740000,"open":4365.695,"high":4366.061,"low":4365.644,"close":4366.061,"volume":0.007309999782592058},{"timestamp":1742425800000,"open":4366.146,"high":4366.496,"low":4366.06,"close":4366.183,"volume":0.005239999853074551},{"timestamp":1742425860000,"open":4366.198,"high":4366.597,"low":4366.198,"close":4366.581,"volume":0.004840000066906214},{"timestamp":1742425920000,"open":4366.567,"high":4366.651,"low":4366.551,"close":4366.566,"volume":0.0018700000364333391},{"timestamp":1742425980000,"open":4366.535,"high":4367.002,"low":4366.535,"close":4366.79,"volume":0.00418000016361475},{"timestamp":1742426040000,"open":4366.875,"high":4366.891,"low":4366.355,"close":4366.58,"volume":0.0029700000304728746},{"timestamp":1742426100000,"open":4366.581,"high":4366.798,"low":4366.453,"close":4366.769,"volume":0.0034600000362843275},{"timestamp":1742426160000,"open":4366.67,"high":4366.67,"low":4366.249,"close":4366.452,"volume":0.007590000052005053},{"timestamp":1742426220000,"open":4366.377,"high":4366.724,"low":4366.292,"close":4366.681,"volume":0.00913000013679266},{"timestamp":1742426280000,"open":4366.65,"high":4366.92,"low":4366.475,"close":4366.919,"volume":0.004730000160634518},{"timestamp":1742426340000,"open":4366.858,"high":4367.124,"low":4366.828,"close":4367.009,"volume":0.002420000033453107},{"timestamp":1742426400000,"open":4367.01,"high":4367.412,"low":4366.978,"close":4367.266,"volume":0.0029700000304728746},{"timestamp":1742426460000,"open":4367.223,"high":4367.365,"low":4367.137,"close":4367.295,"volume":0.002199999988079071},{"timestamp":1742426520000,"open":4367.41,"high":4367.41,"low":4367.15,"close":4367.193,"volume":0.005280000157654285},{"timestamp":1742426580000,"open":4367.367,"high":4367.614,"low":4367.258,"close":4367.406,"volume":0.008910000324249268},{"timestamp":1742426640000,"open":4367.406,"high":4367.775,"low":4367.371,"close":4367.775,"volume":0.004730000160634518},{"timestamp":1742426700000,"open":4367.714,"high":4367.78,"low":4367.099,"close":4367.158,"volume":0.008139999583363533},{"timestamp":1742426760000,"open":4367.127,"high":4367.61,"low":4367.042,"close":4367.579,"volume":0.006380000151693821},{"timestamp":1742426820000,"open":4367.578,"high":4367.639,"low":4367.32,"close":4367.321,"volume":0.00494999997317791},{"timestamp":1742426880000,"open":4367.321,"high":4367.403,"low":4367.106,"close":4367.292,"volume":0.0040699997916817665},{"timestamp":1742426940000,"open":4367.292,"high":4367.45,"low":4367.062,"close":4367.063,"volume":0.006490000057965517},{"timestamp":1742427000000,"open":4367.106,"high":4367.335,"low":4366.693,"close":4366.777,"volume":0.007369999773800373},{"timestamp":1742427060000,"open":4366.791,"high":4367.077,"low":4366.652,"close":4366.777,"volume":0.007040000054985285},{"timestamp":1742427120000,"open":4366.928,"high":4366.975,"low":4366.501,"close":4366.515,"volume":0.005940000060945749},{"timestamp":1742427180000,"open":4366.543,"high":4366.561,"low":4366.036,"close":4366.036,"volume":0.0040699997916817665},{"timestamp":1742427240000,"open":4365.944,"high":4366.147,"low":4365.741,"close":4366.1,"volume":0.0053900000639259815},{"timestamp":1742427300000,"open":4366.128,"high":4366.248,"low":4365.945,"close":4366.055,"volume":0.00418000016361475},{"timestamp":1742427360000,"open":4365.997,"high":4366.113,"low":4365.738,"close":4365.984,"volume":0.006049999967217445},{"timestamp":1742427420000,"open":4365.984,"high":4366.038,"low":4365.345,"close":4365.345,"volume":0.004509999882429838},{"timestamp":1742427480000,"open":4365.303,"high":4365.585,"low":4365.303,"close":4365.513,"volume":0.005590000189840794},{"timestamp":1742427540000,"open":4365.541,"high":4365.541,"low":4364.979,"close":4365.174,"volume":0.005770000163465738},{"timestamp":1742427600000,"open":4365.173,"high":4365.379,"low":4364.924,"close":4365.081,"volume":0.005940000060945749},{"timestamp":1742427660000,"open":4365.111,"high":4365.693,"low":4365.007,"close":4365.635,"volume":0.004399999976158142},{"timestamp":1742427720000,"open":4365.666,"high":4366.172,"low":4365.607,"close":4365.807,"volume":0.005609999876469374},{"timestamp":1742427780000,"open":4365.776,"high":4365.996,"low":4365.776,"close":4365.801,"volume":0.0035200000274926424},{"timestamp":1742427840000,"open":4365.802,"high":4365.968,"low":4365.607,"close":4365.72,"volume":0.004939999897032976},{"timestamp":1742427900000,"open":4365.72,"high":4366.141,"low":4365.72,"close":4365.99,"volume":0.005059999879449606},{"timestamp":1742427960000,"open":4365.959,"high":4365.987,"low":4365.326,"close":4365.485,"volume":0.006649999879300594},{"timestamp":1742428020000,"open":4365.499,"high":4365.737,"low":4365.407,"close":4365.679,"volume":0.005280000157654285},{"timestamp":1742428080000,"open":4365.651,"high":4366.23,"low":4365.614,"close":4366.2,"volume":0.006409999914467335},{"timestamp":1742428140000,"open":4366.157,"high":4366.353,"low":4365.956,"close":4366.292,"volume":0.0040699997916817665},{"timestamp":1742428200000,"open":4366.321,"high":4366.76,"low":4366.163,"close":4366.538,"volume":0.00418000016361475},{"timestamp":1742428260000,"open":4366.509,"high":4366.838,"low":4366.372,"close":4366.46,"volume":0.007259999867528677},{"timestamp":1742428320000,"open":4366.367,"high":4367.634,"low":4366.215,"close":4366.794,"volume":0.009850000031292439},{"timestamp":1742428380000,"open":4366.733,"high":4367.051,"low":4366.733,"close":4366.813,"volume":0.005609999876469374},{"timestamp":1742428440000,"open":4366.723,"high":4366.739,"low":4366.15,"close":4366.279,"volume":0.0040699997916817665},{"timestamp":1742428500000,"open":4366.279,"high":4366.324,"low":4365.965,"close":4366.081,"volume":0.004290000069886446},{"timestamp":1742428560000,"open":4366.067,"high":4366.236,"low":4365.935,"close":4366.203,"volume":0.002749999985098839},{"timestamp":1742428620000,"open":4366.234,"high":4366.604,"low":4365.933,"close":4366.522,"volume":0.004840000066906214},{"timestamp":1742428680000,"open":4366.376,"high":4367.361,"low":4366.255,"close":4367.281,"volume":0.005940000060945749},{"timestamp":1742428740000,"open":4367.313,"high":4367.576,"low":4367.186,"close":4367.276,"volume":0.006049999967217445}]