[{"timestamp":1742342400000,"open":20670.026,"high":20670.167,"low":20663.774,"close":20666.524,"volume":0.03027999959886074},{"timestamp":1742342460000,"open":20667.138,"high":20667.888,"low":20664.016,"close":20664.16,"volume":0.025690000504255295},{"timestamp":1742342520000,"open":20664.13,"high":20670.099,"low":20662.97,"close":20669.592,"volume":0.02404000051319599},{"timestamp":1742342580000,"open":20669.593,"high":20672.556,"low":20669.269,"close":20670.457,"volume":0.013570000417530537},{"timestamp":1742342640000,"open":20670.388,"high":20672.639,"low":20668.941,"close":20671.827,"volume":0.017869999632239342},{"timestamp":1742342700000,"open":20672.168,"high":20673.033,"low":20670.645,"close":20672.283,"volume":0.015390000306069851},{"timestamp":1742342760000,"open":20672.078,"high":20675.504,"low":20671.45,"close":20672.979,"volume":0.023280000314116478},{"timestamp":1742342820000,"open":20673.223,"high":20674.048,"low":20672.312,"close":20672.776,"volume":0.01727999933063984},{"timestamp":1742342880000,"open":20672.706,"high":20673.071,"low":20671.6,"close":20672.662,"volume":0.018719999119639397},{"timestamp":1742342940000,"open":20672.662,"high":20675.086,"low":20672.662,"close":20673.245,"volume":0.01800999976694584},{"timestamp":1742343000000,"open":20673.176,"high":20673.859,"low":20671.274,"close":20672.024,"volume":0.01803000085055828},{"timestamp":1742343060000,"open":20671.819,"high":20674.603,"low":20671.819,"close":20673.767,"volume":0.01575000025331974},{"timestamp":1742343120000,"open":20673.632,"high":20675.072,"low":20673.564,"close":20674.935,"volume":0.014519999735057354},{"timestamp":1742343180000,"open":20674.966,"high":20675.019,"low":20673.517,"close":20674.291,"volume":0.014349999837577343},{"timestamp":1742343240000,"open":20674.291,"high":20675.61,"low":20672.452,"close":20672.95,"volume":0.013620000332593918},{"timestamp":1742343300000,"open":20672.881,"high":20673.207,"low":20669.913,"close":20670.632,"volume":0.023150000721216202},{"timestamp":1742343360000,"open":20670.584,"high":20671.3,"low":20669.441,"close":20670.707,"volume":0.015239999629557133},{"timestamp":1742343420000,"open":20669.819,"high":20670.989,"low":20666.614,"close":20667.291,"volume":0.015690000727772713},{"timestamp":1742343480000,"open":20667.176,"high":20668.706,"low":20665.235,"close":20668.297,"volume":0.01899999938905239},{"timestamp":1742343540000,"open":20668.266,"high":20669.16,"low":20667.728,"close":20668.222,"volume":0.01672999933362007},{"timestamp":1742343600000,"open":20668.222,"high":20669.224,"low":20664.678,"close":20665.42,"volume":0.020269999280571938},{"timestamp":1742343660000,"open":20665.216,"high":20672.202,"low":20665.216,"close":20670.618,"volume":0.01375999953597784},{"timestamp":1742343720000,"open":20670.618,"high":20673.452,"low":20670.118,"close":20672.837,"volume":0.010209999978542328},{"timestamp":1742343780000,"open":20672.633,"high":20673.626,"low":20669.201,"close":20671.785,"volume":0.010820000432431698},{"timestamp":1742343840000,"open":20671.785,"high":20671.792,"low":20670.89,"close":20671.193,"volume":0.00418000016361475},{"timestamp":1742343900000,"open":20671.33,"high":20676.468,"low":20671.185,"close":20676.467,"volume":0.007699999958276749},{"timestamp":1742343960000,"open":20676.535,"high":20678.119,"low":20675.786,"close":20677.777,"volume":0.006490000057965517},{"timestamp":1742344020000,"open":20677.846,"high":20681.157,"low":20676.96,"close":20680.612,"volume":0.016680000349879265},{"timestamp":1742344080000,"open":20680.612,"high":20685.771,"low":20680.36,"close":20683.476,"volume":0.012140000239014626},{"timestamp":1742344140000,"open":20684.158,"high":20688.196,"low":20684.158,"close":20684.794,"volume":0.01116000022739172},{"timestamp":1742344200000,"open":20684.999,"high":20687.742,"low":20684.999,"close":20685.491,"volume":0.024970000609755516},{"timestamp":1742344260000,"open":20685.218,"high":20685.552,"low":20682.165,"close":20683.051,"volume":0.034359999001026154},{"timestamp":1742344320000,"open":20682.848,"high":20682.916,"low":20680.007,"close":20680.007,"volume":0.022059999406337738},{"timestamp":1742344380000,"open":20680.688,"high":20680.825,"low":20678.332,"close":20680.053,"volume":0.016780000180006027},{"timestamp":1742344440000,"open":20680.053,"high":20684.085,"low":20679.984,"close":20684.085,"volume":0.015809999778866768},{"timestamp":1742344500000,"open":20683.841,"high":20684.183,"low":20680.195,"close":20682.499,"volume":0.01623000018298626},{"timestamp":1742344560000,"open":20682.5,"high":20685.455,"low":20682.5,"close":20685.251,"volume":0.007369999773800373},{"timestamp":1742344620000,"open":20685.319,"high":20687.267,"low":20682.992,"close":20682.992,"volume":0.00989999994635582},{"timestamp":1742344680000,"open":20683.175,"high":20684.032,"low":20682.568,"close":20683.57,"volume":0.008799999952316284},{"timestamp":1742344740000,"open":20683.365,"high":20685.464,"low":20683.084,"close":20684.956,"volume":0.010579999536275864},{"timestamp":1742344800000,"open":20684.957,"high":20688.383,"low":20684.957,"close":20688.314,"volume":0.0101500004529953},{"timestamp":1742344860000,"open":20688.497,"high":20690.142,"low":20687.36,"close":20688.815,"volume":0.006920000072568655},{"timestamp":1742344920000,"open":20688.678,"high":20689.301,"low":20688.11,"close":20688.11,"volume":0.005239999853074551},{"timestamp":1742344980000,"open":20688.11,"high":20689.612,"low":20686.822,"close":20688.096,"volume":0.02119000069797039},{"timestamp":1742345040000,"open":20687.823,"high":20691.606,"low":20687.55,"close":20690.642,"volume":0.03381999954581261},{"timestamp":1742345100000,"open":20690.37,"high":20692.5,"low":20689.225,"close":20689.596,"volume":0.015869999304413795},{"timestamp":1742345160000,"open":20689.597,"high":20689.597,"low":20684.844,"close":20685.358,"volume":0.008410000242292881},{"timestamp":1742345220000,"open":20685.426,"high":20685.579,"low":20681.773,"close":20681.773,"volume":0.022609999403357506},{"timestamp":1742345280000,"open":20681.704,"high":20683.796,"low":20681.675,"close":20682.432,"volume":0.00788000039756298},{"timestamp":1742345340000,"open":20682.432,"high":20683.115,"low":20681.173,"close":20681.674,"volume":0.006209999788552523},{"timestamp":1742345400000,"open":20681.538,"high":20682.448,"low":20681.235,"close":20682.303,"volume":0.019449999555945396},{"timestamp":1742345460000,"open":20682.303,"high":20682.303,"low":20677.901,"close":20679.356,"volume":0.015720000490546227},{"timestamp":1742345520000,"open":20679.356,"high":20683.813,"low":20674.347,"close":20675.308,"volume":0.04859999939799309},{"timestamp":1742345580000,"open":20675.491,"high":20678.43,"low":20674.308,"close":20677.916,"volume":0.01875000074505806},{"timestamp":1742345640000,"open":20678.121,"high":20678.303,"low":20674.65,"close":20674.936,"volume":0.058479998260736465},{"timestamp":1742345700000,"open":20674.695,"high":20676.537,"low":20672.852,"close":20675.127,"volume":0.05516999959945679},{"timestamp":1742345760000,"open":20675.195,"high":20677.673,"low":20675.195,"close":20677.369,"volume":0.04162999987602234},{"timestamp":1742345820000,"open":20677.37,"high":20677.37,"low":20675.241,"close":20675.241,"volume":0.03880000114440918},{"timestamp":1742345880000,"open":20675.308,"high":20676.196,"low":20673.973,"close":20674.459,"volume":0.03857000172138214},{"timestamp":1742345940000,"open":20674.938,"high":20676.021,"low":20673.43,"close":20675.899,"volume":0.04448999837040901},{"timestamp":1742346000000,"open":20675.899,"high":20684.464,"low":20670.928,"close":20682.895,"volume":0.07366999983787537},{"timestamp":1742346060000,"open":20682.865,"high":20683.373,"low":20677.832,"close":20678.871,"volume":0.07652000337839127},{"timestamp":1742346120000,"open":20678.901,"high":20679.038,"low":20674.39,"close":20675.24,"volume":0.0778999999165535},{"timestamp":1742346180000,"open":20675.239,"high":20675.239,"low":20668.222,"close":20668.73,"volume":0.08671999722719193},{"timestamp":1742346240000,"open":20668.662,"high":20669.344,"low":20665.555,"close":20666.033,"volume":0.05741000175476074},{"timestamp":1742346300000,"open":20666.442,"high":20668.071,"low":20664.335,"close":20668.071,"volume":0.03919000178575516},{"timestamp":1742346360000,"open":20668.276,"high":20671.594,"low":20661.962,"close":20670.01,"volume":0.03206999972462654},{"timestamp":1742346420000,"open":20670.761,"high":20672.178,"low":20667.916,"close":20670.686,"volume":0.05039000138640404},{"timestamp":1742346480000,"open":20670.617,"high":20675.255,"low":20670.617,"close":20671.057,"volume":0.05293000116944313},{"timestamp":1742346540000,"open":20671.058,"high":20672.369,"low":20668.776,"close":20671.808,"volume":0.043480001389980316},{"timestamp":1742346600000,"open":20671.497,"high":20673.897,"low":20670.153,"close":20673.43,"volume":0.03734999895095825},{"timestamp":1742346660000,"open":20673.245,"high":20674.65,"low":20671.693,"close":20672.32,"volume":0.03053000010550022},{"timestamp":1742346720000,"open":20672.32,"high":20672.98,"low":20664.681,"close":20665.122,"volume":0.07021000236272812},{"timestamp":1742346780000,"open":20665.122,"high":20665.893,"low":20662.141,"close":20663.316,"volume":0.07455000281333923},{"timestamp":1742346840000,"open":20663.316,"high":20665.802,"low":20661.581,"close":20661.582,"volume":0.03277000039815903},{"timestamp":1742346900000,"open":20661.719,"high":20662.083,"low":20660.052,"close":20661.204,"volume":0.09713999927043915},{"timestamp":1742346960000,"open":20661.203,"high":20661.826,"low":20657.08,"close":20657.856,"volume":0.08212000131607056},{"timestamp":1742347020000,"open":20657.856,"high":20660.333,"low":20656.9,"close":20657.846,"volume":0.046509999781847},{"timestamp":1742347080000,"open":20657.847,"high":20657.847,"low":20652.655,"close":20655.756,"volume":0.06651999801397324},{"timestamp":1742347140000,"open":20656.664,"high":20657.907,"low":20654.908,"close":20656.163,"volume":0.05178999900817871},{"timestamp":1742347200000,"open":20656.133,"high":20658.278,"low":20655.381,"close":20656.202,"volume":0.035360001027584076},{"timestamp":1742347260000,"open":20656.563,"high":20657.317,"low":20652.954,"close":20657.18,"volume":0.04075999930500984},{"timestamp":1742347320000,"open":20657.18,"high":20661.909,"low":20657.111,"close":20661.909,"volume":0.05428000167012215},{"timestamp":1742347380000,"open":20661.878,"high":20664.197,"low":20661.112,"close":20661.891,"volume":0.04207000136375427},{"timestamp":1742347440000,"open":20661.891,"high":20662.643,"low":20659.574,"close":20660.104,"volume":0.017829999327659607},{"timestamp":1742347500000,"open":20660.056,"high":20662.864,"low":20659.102,"close":20662.537,"volume":0.02159000001847744},{"timestamp":1742347560000,"open":20662.537,"high":20662.538,"low":20659.582,"close":20659.583,"volume":0.021789999678730965},{"timestamp":1742347620000,"open":20659.582,"high":20661.856,"low":20659.553,"close":20661.855,"volume":0.021619999781250954},{"timestamp":1742347680000,"open":20661.855,"high":20664.22,"low":20661.143,"close":20663.22,"volume":0.01735999993979931},{"timestamp":1742347740000,"open":20663.221,"high":20665.623,"low":20662.356,"close":20662.388,"volume":0.016659999266266823},{"timestamp":1742347800000,"open":20662.524,"high":20662.661,"low":20658.773,"close":20659.03,"volume":0.07596000283956528},{"timestamp":1742347860000,"open":20659.415,"high":20660.871,"low":20657.232,"close":20657.756,"volume":0.058389998972415924},{"timestamp":1742347920000,"open":20657.892,"high":20657.892,"low":20655.855,"close":20656.906,"volume":0.04380999878048897},{"timestamp":1742347980000,"open":20656.906,"high":20658.012,"low":20655.27,"close":20655.612,"volume":0.03585999831557274},{"timestamp":1742348040000,"open":20655.521,"high":20658.257,"low":20654.549,"close":20657.143,"volume":0.05170999839901924},{"timestamp":1742348100000,"open":20657.142,"high":20663.251,"low":20656.77,"close":20661.325,"volume":0.05299999937415123},{"timestamp":1742348160000,"open":20661.325,"high":20664.626,"low":20660.839,"close":20664.44,"volume":0.04052000120282173},{"timestamp":1742348220000,"open":20664.408,"high":20664.408,"low":20660.135,"close":20660.613,"volume":0.04205000028014183},{"timestamp":1742348280000,"open":20660.497,"high":20660.769,"low":20657.284,"close":20659.308,"volume":0.020269999280571938},{"timestamp":1742348340000,"open":20659.595,"high":20660.434,"low":20656.89,"close":20657.145,"volume":0.03815000131726265},{"timestamp":1742348400000,"open":20657.077,"high":20657.418,"low":20651.35,"close":20653.433,"volume":0.02790999971330166},{"timestamp":1742348460000,"open":20653.433,"high":20654.601,"low":20651.583,"close":20652.979,"volume":0.0142000000923872},{"timestamp":1742348520000,"open":20652.229,"high":20654.342,"low":20651.431,"close":20653.478,"volume":0.011869999580085278},{"timestamp":1742348580000,"open":20653.477,"high":20653.478,"low":20649.469,"close":20650.288,"volume":0.022099999710917473},{"timestamp":1742348640000,"open":20650.268,"high":20653.738,"low":20649.947,"close":20649.997,"volume":0.032260000705718994},{"timestamp":1742348700000,"open":20649.967,"high":20652.617,"low":20648.875,"close":20648.875,"volume":0.03787999972701073},{"timestamp":1742348760000,"open":20648.125,"high":20648.301,"low":20645.641,"close":20646.422,"volume":0.04623999819159508},{"timestamp":1742348820000,"open":20646.663,"high":20654.203,"low":20646.663,"close":20652.316,"volume":0.06560999900102615},{"timestamp":1742348880000,"open":20652.315,"high":20656.134,"low":20651.472,"close":20654.845,"volume":0.042319998145103455},{"timestamp":1742348940000,"open":20654.572,"high":20656.272,"low":20653.241,"close":20654.815,"volume":0.03711000084877014},{"timestamp":1742349000000,"open":20654.973,"high":20658.18,"low":20653.801,"close":20656.63,"volume":0.029340000823140144},{"timestamp":1742349060000,"open":20656.63,"high":20657.081,"low":20651.916,"close":20651.948,"volume":0.05940999835729599},{"timestamp":1742349120000,"open":20651.947,"high":20653.494,"low":20651.055,"close":20651.338,"volume":0.029200000688433647},{"timestamp":1742349180000,"open":20651.767,"high":20653.596,"low":20651.572,"close":20651.708,"volume":0.030859999358654022},{"timestamp":1742349240000,"open":20651.648,"high":20652.171,"low":20649.776,"close":20649.776,"volume":0.030339999124407768},{"timestamp":1742349300000,"open":20649.709,"high":20650.876,"low":20646.784,"close":20649.187,"volume":0.01843000017106533},{"timestamp":1742349360000,"open":20649.527,"high":20652.348,"low":20648.596,"close":20651.325,"volume":0.012690000236034393},{"timestamp":1742349420000,"open":20651.529,"high":20655.985,"low":20650.574,"close":20655.599,"volume":0.018699999898672104},{"timestamp":1742349480000,"open":20655.394,"high":20657.312,"low":20654.044,"close":20656.508,"volume":0.019430000334978104},{"timestamp":1742349540000,"open":20656.509,"high":20659.956,"low":20656.304,"close":20659.039,"volume":0.018200000748038292},{"timestamp":1742349600000,"open":20658.221,"high":20659.071,"low":20655.964,"close":20658.328,"volume":0.02281999960541725},{"timestamp":1742349660000,"open":20658.601,"high":20660.738,"low":20656.229,"close":20660.738,"volume":0.024639999493956566},{"timestamp":1742349720000,"open":20660.67,"high":20662.965,"low":20659.834,"close":20662.965,"volume":0.026110000908374786},{"timestamp":1742349780000,"open":20662.934,"high":20663.062,"low":20659.532,"close":20659.554,"volume":0.015469999983906746},{"timestamp":1742349840000,"open":20659.895,"high":20663.214,"low":20659.895,"close":20662.646,"volume":0.01056000031530857},{"timestamp":1742349900000,"open":20663.123,"high":20667.617,"low":20663.122,"close":20666.866,"volume":0.015949999913573265},{"timestamp":1742349960000,"open":20666.799,"high":20670.753,"low":20664.183,"close":20664.183,"volume":0.032499998807907104},{"timestamp":1742350020000,"open":20664.818,"high":20664.849,"low":20661.267,"close":20661.889,"volume":0.04933999851346016},{"timestamp":1742350080000,"open":20661.889,"high":20661.889,"low":20656.222,"close":20660.851,"volume":0.05868000164628029},{"timestamp":1742350140000,"open":20660.821,"high":20661.743,"low":20657.669,"close":20659.79,"volume":0.03994999825954437},{"timestamp":1742350200000,"open":20659.653,"high":20665.918,"low":20658.594,"close":20664.39,"volume":0.040219999849796295},{"timestamp":1742350260000,"open":20664.614,"high":20669.974,"low":20664.018,"close":20669.312,"volume":0.03691000118851662},{"timestamp":1742350320000,"open":20669.311,"high":20674.921,"low":20669.311,"close":20671.208,"volume":0.07332000136375427},{"timestamp":1742350380000,"open":20671.207,"high":20671.456,"low":20666.631,"close":20667.743,"volume":0.052560001611709595},{"timestamp":1742350440000,"open":20667.675,"high":20668.554,"low":20663.902,"close":20666.75,"volume":0.05511999875307083},{"timestamp":1742350500000,"open":20666.682,"high":20668.371,"low":20661.175,"close":20662.213,"volume":0.030079999938607216},{"timestamp":1742350560000,"open":20662.213,"high":20668.51,"low":20661.041,"close":20668.51,"volume":0.01745999976992607},{"timestamp":1742350620000,"open":20668.509,"high":20668.509,"low":20665.1,"close":20666.548,"volume":0.012040000408887863},{"timestamp":1742350680000,"open":20666.276,"high":20668.593,"low":20663.585,"close":20664.813,"volume":0.013030000030994415},{"timestamp":1742350740000,"open":20664.783,"high":20666.585,"low":20664.033,"close":20665.238,"volume":0.012430000118911266},{"timestamp":1742350800000,"open":20665.306,"high":20665.488,"low":20662.624,"close":20664.767,"volume":0.01508999988436699},{"timestamp":1742350860000,"open":20664.631,"high":20665.168,"low":20660.886,"close":20663.335,"volume":0.023910000920295715},{"timestamp":1742350920000,"open":20663.472,"high":20663.472,"low":20658.381,"close":20659.647,"volume":0.014019999653100967},{"timestamp":1742350980000,"open":20659.677,"high":20659.814,"low":20655.334,"close":20657.533,"volume":0.0185100007802248},{"timestamp":1742351040000,"open":20657.67,"high":20658.707,"low":20657.168,"close":20657.488,"volume":0.017009999603033066},{"timestamp":1742351100000,"open":20657.216,"high":20660.602,"low":20656.086,"close":20659.268,"volume":0.026410000398755074},{"timestamp":1742351160000,"open":20659.357,"high":20660.632,"low":20658.731,"close":20659.298,"volume":0.012230000458657742},{"timestamp":1742351220000,"open":20659.329,"high":20659.708,"low":20657.761,"close":20658.375,"volume":0.020160000771284103},{"timestamp":1742351280000,"open":20658.473,"high":20659.511,"low":20657.738,"close":20658.056,"volume":0.007369999773800373},{"timestamp":1742351340000,"open":20658.397,"high":20658.496,"low":20656.411,"close":20656.549,"volume":0.01711999997496605},{"timestamp":1742351400000,"open":20656.549,"high":20663.89,"low":20655.343,"close":20663.419,"volume":0.05090999975800514},{"timestamp":1742351460000,"open":20663.283,"high":20669.116,"low":20661.222,"close":20668.645,"volume":0.023479999974370003},{"timestamp":1742351520000,"open":20669.191,"high":20673.789,"low":20666.241,"close":20672.174,"volume":0.029990000650286674},{"timestamp":1742351580000,"open":20671.901,"high":20673.129,"low":20667.931,"close":20668.612,"volume":0.032280001789331436},{"timestamp":1742351640000,"open":20668.613,"high":20669.09,"low":20661.255,"close":20662.75,"volume":0.02961999922990799},{"timestamp":1742351700000,"open":20662.361,"high":20663.044,"low":20657.363,"close":20659.938,"volume":0.053199999034404755},{"timestamp":1742351760000,"open":20659.939,"high":20661.847,"low":20659.044,"close":20660.999,"volume":0.039329998195171356},{"timestamp":1742351820000,"open":20660.97,"high":20662.977,"low":20658.311,"close":20661.44,"volume":0.05829999968409538},{"timestamp":1742351880000,"open":20661.03,"high":20663.453,"low":20661.03,"close":20663.249,"volume":0.03477000072598457},{"timestamp":1742351940000,"open":20663.15,"high":20667.01,"low":20662.975,"close":20665.792,"volume":0.04157999902963638},{"timestamp":1742352000000,"open":20665.792,"high":20666.535,"low":20663.24,"close":20664.703,"volume":0.039570000022649765},{"timestamp":1742352060000,"open":20664.885,"high":20668.125,"low":20664.203,"close":20667.825,"volume":0.024769999086856842},{"timestamp":1742352120000,"open":20667.825,"high":20674.355,"low":20667.347,"close":20673.294,"volume":0.017480000853538513},{"timestamp":1742352180000,"open":20672.885,"high":20673.431,"low":20671.522,"close":20672.439,"volume":0.013020000420510769},{"timestamp":1742352240000,"open":20672.644,"high":20674.726,"low":20670.394,"close":20670.894,"volume":0.01955999992787838},{"timestamp":1742352300000,"open":20670.924,"high":20676.876,"low":20670.924,"close":20676.428,"volume":0.025849999859929085},{"timestamp":1742352360000,"open":20676.428,"high":20677.338,"low":20672.575,"close":20672.879,"volume":0.02387000061571598},{"timestamp":1742352420000,"open":20672.879,"high":20673.363,"low":20669.379,"close":20672.514,"volume":0.023499999195337296},{"timestamp":1742352480000,"open":20672.719,"high":20674.863,"low":20672.242,"close":20673.818,"volume":0.01754000037908554},{"timestamp":1742352540000,"open":20673.068,"high":20674.756,"low":20673.067,"close":20674.037,"volume":0.00851999968290329},{"timestamp":1742352600000,"open":20673.901,"high":20677.501,"low":20672.899,"close":20676.857,"volume":0.014600000344216824},{"timestamp":1742352660000,"open":20676.243,"high":20676.243,"low":20671.182,"close":20672.818,"volume":0.022749999538064003},{"timestamp":1742352720000,"open":20672.819,"high":20675.614,"low":20672.584,"close":20673.772,"volume":0.008700000122189522},{"timestamp":1742352780000,"open":20673.773,"high":20675.129,"low":20672.741,"close":20675.129,"volume":0.012430000118911266},{"timestamp":1742352840000,"open":20675.129,"high":20675.265,"low":20672.394,"close":20673.531,"volume":0.010780000127851963},{"timestamp":1742352900000,"open":20673.562,"high":20675.797,"low":20670.827,"close":20670.894,"volume":0.009239999577403069},{"timestamp":1742352960000,"open":20670.894,"high":20674.113,"low":20670.894,"close":20673.204,"volume":0.010889999568462372},{"timestamp":1742353020000,"open":20672.727,"high":20674.491,"low":20672.437,"close":20673.826,"volume":0.010010000318288803},{"timestamp":1742353080000,"open":20673.962,"high":20674.303,"low":20671.711,"close":20672.068,"volume":0.016680000349879265},{"timestamp":1742353140000,"open":20672.098,"high":20678.304,"low":20672.068,"close":20678.274,"volume":0.017000000923871994},{"timestamp":1742353200000,"open":20678.274,"high":20680.066,"low":20677.228,"close":20678.789,"volume":0.01891000010073185},{"timestamp":1742353260000,"open":20678.789,"high":20679.128,"low":20675.029,"close":20675.485,"volume":0.018719999119639397},{"timestamp":1742353320000,"open":20675.893,"high":20676.606,"low":20671.485,"close":20671.485,"volume":0.020560000091791153},{"timestamp":1742353380000,"open":20671.484,"high":20673.507,"low":20669.529,"close":20672.076,"volume":0.01899000070989132},{"timestamp":1742353440000,"open":20672.076,"high":20672.825,"low":20667.422,"close":20672.398,"volume":0.018929999321699142},{"timestamp":1742353500000,"open":20672.446,"high":20674.014,"low":20670.899,"close":20672.465,"volume":0.016769999638199806},{"timestamp":1742353560000,"open":20672.989,"high":20676.798,"low":20672.24,"close":20675.33,"volume":0.02116999961435795},{"timestamp":1742353620000,"open":20675.739,"high":20679.358,"low":20674.814,"close":20678.843,"volume":0.01785999909043312},{"timestamp":1742353680000,"open":20679.115,"high":20680.539,"low":20676.404,"close":20676.404,"volume":0.016170000657439232},{"timestamp":1742353740000,"open":20676.745,"high":20678.328,"low":20675.586,"close":20677.912,"volume":0.01583999954164028},{"timestamp":1742353800000,"open":20677.979,"high":20679.563,"low":20676.571,"close":20679.427,"volume":0.01143999956548214},{"timestamp":1742353860000,"open":20679.018,"high":20680.722,"low":20677.178,"close":20678.805,"volume":0.014410000294446945},{"timestamp":1742353920000,"open":20678.804,"high":20685.243,"low":20678.745,"close":20684.492,"volume":0.0177800003439188},{"timestamp":1742353980000,"open":20684.425,"high":20689.06,"low":20683.803,"close":20685.864,"volume":0.024630000814795494},{"timestamp":1742354040000,"open":20685.114,"high":20687.707,"low":20684.804,"close":20686.177,"volume":0.021689999848604202},{"timestamp":1742354100000,"open":20685.974,"high":20685.974,"low":20683.143,"close":20684.06,"volume":0.01868000067770481},{"timestamp":1742354160000,"open":20684.195,"high":20684.583,"low":20683.553,"close":20683.888,"volume":0.0086899995803833},{"timestamp":1742354220000,"open":20683.888,"high":20695.39,"low":20683.752,"close":20694.276,"volume":0.020800000056624413},{"timestamp":1742354280000,"open":20693.882,"high":20697.581,"low":20693.882,"close":20694.923,"volume":0.020230000838637352},{"timestamp":1742354340000,"open":20695.4,"high":20696.914,"low":20695.119,"close":20696.369,"volume":0.01331000030040741},{"timestamp":1742354400000,"open":20696.505,"high":20696.778,"low":20693.55,"close":20696.145,"volume":0.01583999954164028},{"timestamp":1742354460000,"open":20696.349,"high":20699.884,"low":20696.007,"close":20698.406,"volume":0.01522000040858984},{"timestamp":1742354520000,"open":20698.414,"high":20700.869,"low":20697.496,"close":20699.884,"volume":0.017839999869465828},{"timestamp":1742354580000,"open":20699.951,"high":20701.642,"low":20697.709,"close":20701.642,"volume":0.02019999921321869},{"timestamp":1742354640000,"open":20701.641,"high":20701.642,"low":20700.134,"close":20701.007,"volume":0.009630000218749046},{"timestamp":1742354700000,"open":20701.143,"high":20702.175,"low":20699.696,"close":20700.743,"volume":0.010409999638795853},{"timestamp":1742354760000,"open":20700.948,"high":20700.994,"low":20697.713,"close":20697.713,"volume":0.01193000003695488},{"timestamp":1742354820000,"open":20697.849,"high":20701.427,"low":20697.849,"close":20700.798,"volume":0.01606000028550625},{"timestamp":1742354880000,"open":20700.866,"high":20701.139,"low":20698.319,"close":20699.564,"volume":0.015390000306069851},{"timestamp":1742354940000,"open":20699.496,"high":20700.724,"low":20698.229,"close":20698.501,"volume":0.019099999219179153},{"timestamp":1742355000000,"open":20698.472,"high":20699.116,"low":20697.258,"close":20697.978,"volume":0.00791999977082014},{"timestamp":1742355060000,"open":20697.979,"high":20698.697,"low":20695.175,"close":20698.462,"volume":0.011380000039935112},{"timestamp":1742355120000,"open":20698.53,"high":20701.418,"low":20697.803,"close":20700.514,"volume":0.010230000130832195},{"timestamp":1742355180000,"open":20700.788,"high":20701.069,"low":20698.97,"close":20698.97,"volume":0.013799999840557575},{"timestamp":1742355240000,"open":20698.902,"high":20700.552,"low":20698.796,"close":20700.043,"volume":0.0086899995803833},{"timestamp":1742355300000,"open":20700.074,"high":20700.211,"low":20697.334,"close":20699.45,"volume":0.011739999987185001},{"timestamp":1742355360000,"open":20699.383,"high":20701.45,"low":20698.183,"close":20699.882,"volume":0.013220000080764294},{"timestamp":1742355420000,"open":20700.018,"high":20700.86,"low":20697.344,"close":20699.397,"volume":0.022140000015497208},{"timestamp":1742355480000,"open":20699.853,"high":20699.853,"low":20695.851,"close":20698.116,"volume":0.033810000866651535},{"timestamp":1742355540000,"open":20698.254,"high":20698.254,"low":20695.89,"close":20697.615,"volume":0.034170001745224},{"timestamp":1742355600000,"open":20697.751,"high":20697.888,"low":20693.794,"close":20694.537,"volume":0.022770000621676445},{"timestamp":1742355660000,"open":20694.809,"high":20697.53,"low":20694.536,"close":20696.611,"volume":0.01271000038832426},{"timestamp":1742355720000,"open":20696.407,"high":20703.012,"low":20696.407,"close":20702.921,"volume":0.017720000818371773},{"timestamp":1742355780000,"open":20702.716,"high":20703.049,"low":20700.292,"close":20701.406,"volume":0.017090000212192535},{"timestamp":1742355840000,"open":20701.558,"high":20705.135,"low":20699.883,"close":20700.156,"volume":0.013860000297427177},{"timestamp":1742355900000,"open":20699.678,"high":20704.361,"low":20699.474,"close":20703.778,"volume":0.010929999873042107},{"timestamp":1742355960000,"open":20703.913,"high":20706.22,"low":20703.709,"close":20705.645,"volume":0.01583000086247921},{"timestamp":1742356020000,"open":20705.44,"high":20706.942,"low":20701.229,"close":20706.736,"volume":0.012849999591708183},{"timestamp":1742356080000,"open":20705.851,"high":20708.147,"low":20705.236,"close":20706.987,"volume":0.0189800001680851},{"timestamp":1742356140000,"open":20707.123,"high":20708.313,"low":20703.305,"close":20703.663,"volume":0.016720000654459},{"timestamp":1742356200000,"open":20703.662,"high":20708.785,"low":20703.254,"close":20707.148,"volume":0.012590000405907631},{"timestamp":1742356260000,"open":20707.148,"high":20709.58,"low":20706.921,"close":20708.527,"volume":0.01489999983459711},{"timestamp":1742356320000,"open":20708.527,"high":20711.574,"low":20708.459,"close":20711.574,"volume":0.01875000074505806},{"timestamp":1742356380000,"open":20711.575,"high":20714.236,"low":20710.824,"close":20714.236,"volume":0.017640000209212303},{"timestamp":1742356440000,"open":20714.235,"high":20716.711,"low":20711.78,"close":20713.634,"volume":0.02201000042259693},{"timestamp":1742356500000,"open":20713.498,"high":20718.648,"low":20712.474,"close":20717.843,"volume":0.011210000142455101},{"timestamp":1742356560000,"open":20717.971,"high":20721.177,"low":20715.249,"close":20715.887,"volume":0.01899999938905239},{"timestamp":1742356620000,"open":20715.751,"high":20717.423,"low":20708.636,"close":20709.091,"volume":0.027780000120401382},{"timestamp":1742356680000,"open":20709.457,"high":20710.042,"low":20705.979,"close":20709.153,"volume":0.07074999809265137},{"timestamp":1742356740000,"open":20709.152,"high":20709.824,"low":20701.937,"close":20702.626,"volume":0.0456399992108345},{"timestamp":1742356800000,"open":20702.626,"high":20705.951,"low":20700.297,"close":20705.298,"volume":0.02751999907195568},{"timestamp":1742356860000,"open":20705.299,"high":20705.299,"low":20698.63,"close":20701.923,"volume":0.02370000071823597},{"timestamp":1742356920000,"open":20700.743,"high":20702.963,"low":20699.846,"close":20702.5,"volume":0.06207000091671944},{"timestamp":1742356980000,"open":20702.43,"high":20702.828,"low":20700.119,"close":20700.765,"volume":0.047759998589754105},{"timestamp":1742357040000,"open":20700.697,"high":20703.572,"low":20700.697,"close":20702.819,"volume":0.04904999956488609},{"timestamp":1742357100000,"open":20703.002,"high":20703.072,"low":20699.746,"close":20700.656,"volume":0.04873000085353851},{"timestamp":1742357160000,"open":20700.656,"high":20701.014,"low":20697.264,"close":20700.189,"volume":0.055160000920295715},{"timestamp":1742357220000,"open":20700.189,"high":20701.076,"low":20698.814,"close":20699.157,"volume":0.03336000069975853},{"timestamp":1742357280000,"open":20698.953,"high":20699.993,"low":20695.982,"close":20696.917,"volume":0.040449999272823334},{"timestamp":1742357340000,"open":20696.916,"high":20702.455,"low":20694.324,"close":20701.772,"volume":0.03618999943137169},{"timestamp":1742357400000,"open":20701.772,"high":20702.412,"low":20699.696,"close":20701.419,"volume":0.011599999852478504},{"timestamp":1742357460000,"open":20701.487,"high":20702.516,"low":20700.309,"close":20702.516,"volume":0.0243500005453825},{"timestamp":1742357520000,"open":20702.516,"high":20706.114,"low":20702.062,"close":20704.565,"volume":0.024900000542402267},{"timestamp":1742357580000,"open":20704.564,"high":20707.278,"low":20704.475,"close":20706.309,"volume":0.024000000208616257},{"timestamp":1742357640000,"open":20705.431,"high":20706.262,"low":20702.858,"close":20704.15,"volume":0.02191999927163124},{"timestamp":1742357700000,"open":20704.559,"high":20705.894,"low":20703.233,"close":20704.163,"volume":0.01803000085055828},{"timestamp":1742357760000,"open":20704.096,"high":20708.431,"low":20701.874,"close":20707.802,"volume":0.02628999948501587},{"timestamp":1742357820000,"open":20707.839,"high":20712.424,"low":20707.635,"close":20709.954,"volume":0.02116999961435795},{"timestamp":1742357880000,"open":20709.983,"high":20712.128,"low":20709.118,"close":20711.711,"volume":0.01054999977350235},{"timestamp":1742357940000,"open":20711.848,"high":20715.257,"low":20711.848,"close":20713.097,"volume":0.018459999933838844},{"timestamp":1742358000000,"open":20713.097,"high":20714.152,"low":20709.125,"close":20710.52,"volume":0.012649999931454659},{"timestamp":1742358060000,"open":20710.55,"high":20714.225,"low":20709.792,"close":20711.064,"volume":0.01785999909043312},{"timestamp":1742358120000,"open":20711.171,"high":20713.089,"low":20709.799,"close":20712.755,"volume":0.010219999589025974},{"timestamp":1742358180000,"open":20712.756,"high":20714.7,"low":20712.006,"close":20713.981,"volume":0.010499999858438969},{"timestamp":1742358240000,"open":20713.98,"high":20714.353,"low":20710.249,"close":20713.806,"volume":0.022929999977350235},{"timestamp":1742358300000,"open":20713.807,"high":20714.724,"low":20712.737,"close":20713.632,"volume":0.007029999978840351},{"timestamp":1742358360000,"open":20713.632,"high":20721.629,"low":20713.372,"close":20720.394,"volume":0.013000000268220901},{"timestamp":1742358420000,"open":20720.727,"high":20721.039,"low":20716.984,"close":20719.168,"volume":0.011660000309348106},{"timestamp":1742358480000,"open":20719.137,"high":20719.205,"low":20716.404,"close":20717.638,"volume":0.018549999222159386},{"timestamp":1742358540000,"open":20717.91,"high":20720.017,"low":20717.188,"close":20717.256,"volume":0.013240000233054161},{"timestamp":1742358600000,"open":20717.188,"high":20717.583,"low":20715.89,"close":20717.494,"volume":0.006380000151693821},{"timestamp":1742358660000,"open":20717.494,"high":20717.826,"low":20716.09,"close":20716.334,"volume":0.005539999809116125},{"timestamp":1742358720000,"open":20716.266,"high":20718.926,"low":20714.779,"close":20718.624,"volume":0.009619999676942825},{"timestamp":1742358780000,"open":20718.594,"high":20719.109,"low":20718.086,"close":20719.04,"volume":0.004670000169426203},{"timestamp":1742358840000,"open":20718.152,"high":20718.79,"low":20713.886,"close":20713.953,"volume":0.00949000008404255},{"timestamp":1742358900000,"open":20714.022,"high":20714.732,"low":20711.928,"close":20713.293,"volume":0.03880000114440918},{"timestamp":1742358960000,"open":20713.293,"high":20715.37,"low":20712.33,"close":20714.004,"volume":0.013220000080764294},{"timestamp":1742359020000,"open":20714.003,"high":20717.805,"low":20711.731,"close":20717.396,"volume":0.03633999824523926},{"timestamp":1742359080000,"open":20717.191,"high":20718.721,"low":20715.668,"close":20716.35,"volume":0.026429999619722366},{"timestamp":1742359140000,"open":20716.35,"high":20718.511,"low":20713.521,"close":20714.045,"volume":0.03954000025987625},{"timestamp":1742359200000,"open":20714.015,"high":20714.319,"low":20710.7,"close":20711.09,"volume":0.03248000144958496},{"timestamp":1742359260000,"open":20711.09,"high":20716.632,"low":20711.09,"close":20714.524,"volume":0.024000000208616257},{"timestamp":1742359320000,"open":20714.593,"high":20718.629,"low":20714.408,"close":20718.28,"volume":0.021689999848604202},{"timestamp":1742359380000,"open":20717.664,"high":20718.279,"low":20717.101,"close":20717.696,"volume":0.023590000346302986},{"timestamp":1742359440000,"open":20717.832,"high":20717.969,"low":20715.928,"close":20716.642,"volume":0.0076299998909235},{"timestamp":1742359500000,"open":20717.392,"high":20717.733,"low":20712.501,"close":20714.988,"volume":0.02493000030517578},{"timestamp":1742359560000,"open":20714.987,"high":20716.581,"low":20713.935,"close":20714.754,"volume":0.01868000067770481},{"timestamp":1742359620000,"open":20714.686,"high":20715.777,"low":20714.139,"close":20714.466,"volume":0.029260000213980675},{"timestamp":1742359680000,"open":20714.554,"high":20715.845,"low":20714.283,"close":20715.641,"volume":0.007300000172108412},{"timestamp":1742359740000,"open":20715.709,"high":20719.29,"low":20714.163,"close":20717.826,"volume":0.010230000130832195},{"timestamp":1742359800000,"open":20717.69,"high":20720.775,"low":20716.93,"close":20720.569,"volume":0.010449999943375587},{"timestamp":1742359860000,"open":20719.955,"high":20721.663,"low":20718.492,"close":20721.221,"volume":0.009460000321269035},{"timestamp":1742359920000,"open":20721.222,"high":20722.867,"low":20720.313,"close":20722.224,"volume":0.010529999621212482},{"timestamp":1742359980000,"open":20721.276,"high":20722.908,"low":20720.474,"close":20722.704,"volume":0.014800000004470348},{"timestamp":1742360040000,"open":20722.461,"high":20723.135,"low":20720.321,"close":20722.969,"volume":0.030230000615119934},{"timestamp":1742360100000,"open":20723.211,"high":20723.689,"low":20714.822,"close":20715.982,"volume":0.019840000197291374},{"timestamp":1742360160000,"open":20715.982,"high":20716.962,"low":20710.855,"close":20711.06,"volume":0.022260000929236412},{"timestamp":1742360220000,"open":20710.856,"high":20716.349,"low":20710.289,"close":20713.459,"volume":0.014800000004470348},{"timestamp":1742360280000,"open":20713.186,"high":20720.768,"low":20712.602,"close":20720.282,"volume":0.01484999991953373},{"timestamp":1742360340000,"open":20720.283,"high":20720.676,"low":20718.394,"close":20720.298,"volume":0.01363999955356121},{"timestamp":1742360400000,"open":20721.047,"high":20723.503,"low":20720.212,"close":20723.176,"volume":0.016720000654459},{"timestamp":1742360460000,"open":20723.176,"high":20723.766,"low":20720.465,"close":20720.705,"volume":0.019910000264644623},{"timestamp":1742360520000,"open":20720.705,"high":20722.396,"low":20718.922,"close":20719.236,"volume":0.017669999971985817},{"timestamp":1742360580000,"open":20719.358,"high":20720.569,"low":20718.527,"close":20720.569,"volume":0.014639999717473984},{"timestamp":1742360640000,"open":20720.364,"high":20720.819,"low":20716.937,"close":20718.301,"volume":0.016499999910593033},{"timestamp":1742360700000,"open":20718.165,"high":20718.573,"low":20716.179,"close":20717.534,"volume":0.010830000042915344},{"timestamp":1742360760000,"open":20717.398,"high":20718.466,"low":20716.646,"close":20717.852,"volume":0.006709999870508909},{"timestamp":1742360820000,"open":20717.714,"high":20719.646,"low":20717.032,"close":20719.1,"volume":0.009050000458955765},{"timestamp":1742360880000,"open":20719.435,"high":20725.247,"low":20719.216,"close":20722.329,"volume":0.019029999151825905},{"timestamp":1742360940000,"open":20722.329,"high":20722.489,"low":20718.054,"close":20721.511,"volume":0.0173799991607666},{"timestamp":1742361000000,"open":20721.647,"high":20721.926,"low":20719.621,"close":20721,"volume":0.010999999940395355},{"timestamp":1742361060000,"open":20720.864,"high":20726.83,"low":20720.28,"close":20723.882,"volume":0.025919999927282333},{"timestamp":1742361120000,"open":20723.676,"high":20725.749,"low":20722.692,"close":20723.661,"volume":0.02783999964594841},{"timestamp":1742361180000,"open":20723.846,"high":20725.674,"low":20720.08,"close":20725.197,"volume":0.01931999996304512},{"timestamp":1742361240000,"open":20725.165,"high":20726.629,"low":20723.679,"close":20724.361,"volume":0.016030000522732735},{"timestamp":1742361300000,"open":20724.361,"high":20724.43,"low":20720.625,"close":20721.028,"volume":0.019209999591112137},{"timestamp":1742361360000,"open":20721.028,"high":20727.833,"low":20721.028,"close":20723.014,"volume":0.02232000045478344},{"timestamp":1742361420000,"open":20722.331,"high":20723.014,"low":20718.912,"close":20720.393,"volume":0.020160000771284103},{"timestamp":1742361480000,"open":20720.393,"high":20723.154,"low":20719.975,"close":20723.085,"volume":0.009080000221729279},{"timestamp":1742361540000,"open":20723.29,"high":20725.603,"low":20722.567,"close":20725.1,"volume":0.016109999269247055},{"timestamp":1742361600000,"open":20725.1,"high":20727.176,"low":20722.864,"close":20726.602,"volume":0.02988000027835369},{"timestamp":1742361660000,"open":20726.808,"high":20727.043,"low":20721.636,"close":20721.977,"volume":0.0236200001090765},{"timestamp":1742361720000,"open":20721.977,"high":20722.917,"low":20718.389,"close":20721.148,"volume":0.04439999908208847},{"timestamp":1742361780000,"open":20721.148,"high":20722.106,"low":20719.371,"close":20721.499,"volume":0.042319998145103455},{"timestamp":1742361840000,"open":20721.5,"high":20725.672,"low":20721.015,"close":20725.087,"volume":0.036570001393556595},{"timestamp":1742361900000,"open":20725.117,"high":20725.867,"low":20721.584,"close":20721.691,"volume":0.02404000051319599},{"timestamp":1742361960000,"open":20721.895,"high":20723.569,"low":20720.015,"close":20720.59,"volume":0.018330000340938568},{"timestamp":1742362020000,"open":20720.932,"high":20723.351,"low":20720.485,"close":20722.752,"volume":0.011680000461637974},{"timestamp":1742362080000,"open":20722.722,"high":20722.722,"low":20714.37,"close":20717.392,"volume":0.029360000044107437},{"timestamp":1742362140000,"open":20717.188,"high":20719.256,"low":20717.104,"close":20717.241,"volume":0.019750000908970833},{"timestamp":1742362200000,"open":20717.172,"high":20719.446,"low":20715.127,"close":20718.093,"volume":0.04055999964475632},{"timestamp":1742362260000,"open":20717.888,"high":20720.228,"low":20716.135,"close":20717.946,"volume":0.02443999983370304},{"timestamp":1742362320000,"open":20718.062,"high":20723.594,"low":20717.501,"close":20723.011,"volume":0.030910000205039978},{"timestamp":1742362380000,"open":20722.942,"high":20727.06,"low":20722.639,"close":20727.012,"volume":0.03027000091969967},{"timestamp":1742362440000,"open":20727.285,"high":20737.072,"low":20726.332,"close":20735.874,"volume":0.01979999989271164},{"timestamp":1742362500000,"open":20735.622,"high":20747.508,"low":20734.873,"close":20746.418,"volume":0.04422000050544739},{"timestamp":1742362560000,"open":20746.485,"high":20748.379,"low":20741.133,"close":20746.284,"volume":0.04244999960064888},{"timestamp":1742362620000,"open":20746.284,"high":20757.816,"low":20746.155,"close":20756.936,"volume":0.03342000022530556},{"timestamp":1742362680000,"open":20757.141,"high":20759.211,"low":20748.387,"close":20748.387,"volume":0.0663599967956543},{"timestamp":1742362740000,"open":20747.992,"high":20749.681,"low":20742.616,"close":20746.626,"volume":0.09488999843597412},{"timestamp":1742362800000,"open":20748.107,"high":20749.837,"low":20744.423,"close":20745.862,"volume":0.0309200007468462},{"timestamp":1742362860000,"open":20745.863,"high":20748.096,"low":20743.881,"close":20745.594,"volume":0.035339999943971634},{"timestamp":1742362920000,"open":20745.092,"high":20753.44,"low":20743.766,"close":20751.482,"volume":0.024890000000596046},{"timestamp":1742362980000,"open":20751.482,"high":20757.252,"low":20748.518,"close":20748.518,"volume":0.03545000031590462},{"timestamp":1742363040000,"open":20748.517,"high":20749.352,"low":20745.326,"close":20748.261,"volume":0.019349999725818634},{"timestamp":1742363100000,"open":20748.534,"high":20755.043,"low":20748.291,"close":20753.184,"volume":0.031279999762773514},{"timestamp":1742363160000,"open":20753.116,"high":20755.657,"low":20751.04,"close":20753.832,"volume":0.03392000123858452},{"timestamp":1742363220000,"open":20753.831,"high":20754.232,"low":20747.255,"close":20747.839,"volume":0.034529998898506165},{"timestamp":1742363280000,"open":20747.839,"high":20751.817,"low":20745.678,"close":20750.62,"volume":0.02717999927699566},{"timestamp":1742363340000,"open":20750.531,"high":20750.755,"low":20745.068,"close":20748.772,"volume":0.05316999927163124},{"timestamp":1742363400000,"open":20748.499,"high":20750.648,"low":20746.82,"close":20748.889,"volume":0.03598000109195709},{"timestamp":1742363460000,"open":20748.751,"high":20752.368,"low":20744.209,"close":20751.853,"volume":0.027699999511241913},{"timestamp":1742363520000,"open":20751.786,"high":20754.029,"low":20750.891,"close":20752.664,"volume":0.009949999861419201},{"timestamp":1742363580000,"open":20752.596,"high":20754.419,"low":20752.055,"close":20754.052,"volume":0.01334999967366457},{"timestamp":1742363640000,"open":20754.188,"high":20759.822,"low":20752.914,"close":20758.957,"volume":0.033629998564720154},{"timestamp":1742363700000,"open":20759.139,"high":20767.378,"low":20759.139,"close":20765.84,"volume":0.017990000545978546},{"timestamp":1742363760000,"open":20765.84,"high":20771.896,"low":20765.399,"close":20770.085,"volume":0.025450000539422035},{"timestamp":1742363820000,"open":20770.086,"high":20777.929,"low":20769.402,"close":20775.506,"volume":0.037390001118183136},{"timestamp":1742363880000,"open":20775.689,"high":20776.615,"low":20770.286,"close":20771.59,"volume":0.0221599992364645},{"timestamp":1742363940000,"open":20771.638,"high":20772.798,"low":20767.775,"close":20771.712,"volume":0.026329999789595604},{"timestamp":1742364000000,"open":20772.082,"high":20773.113,"low":20762.931,"close":20765.214,"volume":0.03162999823689461},{"timestamp":1742364060000,"open":20765.417,"high":20769.199,"low":20763.6,"close":20768.175,"volume":0.04142000153660774},{"timestamp":1742364120000,"open":20767.629,"high":20770.288,"low":20765.45,"close":20768.274,"volume":0.0276699997484684},{"timestamp":1742364180000,"open":20768.517,"high":20772.179,"low":20765.946,"close":20768.236,"volume":0.02116999961435795},{"timestamp":1742364240000,"open":20768.03,"high":20774.197,"low":20766.052,"close":20770.63,"volume":0.03658999875187874},{"timestamp":1742364300000,"open":20770.424,"high":20777.992,"low":20767.628,"close":20776.596,"volume":0.04456000030040741},{"timestamp":1742364360000,"open":20776.801,"high":20777.377,"low":20773.353,"close":20773.605,"volume":0.05548999831080437},{"timestamp":1742364420000,"open":20773.469,"high":20777.137,"low":20772.313,"close":20774.543,"volume":0.06904000043869019},{"timestamp":1742364480000,"open":20775.226,"high":20775.673,"low":20767.193,"close":20768.697,"volume":0.03691999986767769},{"timestamp":1742364540000,"open":20768.849,"high":20771.495,"low":20768.371,"close":20769.273,"volume":0.04414999857544899},{"timestamp":1742364600000,"open":20769.273,"high":20769.273,"low":20760.423,"close":20762.457,"volume":0.04515000060200691},{"timestamp":1742364660000,"open":20762.026,"high":20762.093,"low":20753.667,"close":20755.053,"volume":0.03832999989390373},{"timestamp":1742364720000,"open":20755.734,"high":20755.735,"low":20744.625,"close":20744.625,"volume":0.05259000137448311},{"timestamp":1742364780000,"open":20745.24,"high":20745.24,"low":20729.044,"close":20733.848,"volume":0.05463999882340431},{"timestamp":1742364840000,"open":20734.483,"high":20742.731,"low":20733.756,"close":20741.207,"volume":0.0328500010073185},{"timestamp":1742364900000,"open":20740.865,"high":20753.646,"low":20736.107,"close":20753.646,"volume":0.03369000181555748},{"timestamp":1742364960000,"open":20753.305,"high":20757.895,"low":20742.143,"close":20742.143,"volume":0.03147999942302704},{"timestamp":1742365020000,"open":20742.143,"high":20742.144,"low":20733.026,"close":20735.984,"volume":0.06366000324487686},{"timestamp":1742365080000,"open":20736.258,"high":20740.153,"low":20734.72,"close":20739.015,"volume":0.03178999945521355},{"timestamp":1742365140000,"open":20739.083,"high":20742.155,"low":20732.89,"close":20735.116,"volume":0.02742999978363514},{"timestamp":1742365200000,"open":20735.32,"high":20740.334,"low":20717.956,"close":20718.025,"volume":0.03855999931693077},{"timestamp":1742365260000,"open":20716.387,"high":20734.859,"low":20716.129,"close":20733.767,"volume":0.04771000146865845},{"timestamp":1742365320000,"open":20733.699,"high":20736.569,"low":20730.204,"close":20735.575,"volume":0.041749998927116394},{"timestamp":1742365380000,"open":20735.984,"high":20747.813,"low":20735.984,"close":20746.085,"volume":0.02491999976336956},{"timestamp":1742365440000,"open":20746.085,"high":20748.21,"low":20737.57,"close":20739.853,"volume":0.027869999408721924},{"timestamp":1742365500000,"open":20739.785,"high":20740.924,"low":20733.122,"close":20740.423,"volume":0.03658000007271767},{"timestamp":1742365560000,"open":20740.423,"high":20743.336,"low":20736.506,"close":20741.726,"volume":0.018689999356865883},{"timestamp":1742365620000,"open":20741.059,"high":20745.483,"low":20738.404,"close":20739.815,"volume":0.029190000146627426},{"timestamp":1742365680000,"open":20739.708,"high":20739.913,"low":20732.463,"close":20734.656,"volume":0.028200000524520874},{"timestamp":1742365740000,"open":20734.655,"high":20734.655,"low":20728.707,"close":20732.379,"volume":0.0528700016438961},{"timestamp":1742365800000,"open":20732.379,"high":20733.246,"low":20724.321,"close":20728.548,"volume":0.04022999852895737},{"timestamp":1742365860000,"open":20728.479,"high":20728.596,"low":20722.175,"close":20723.823,"volume":0.04619999974966049},{"timestamp":1742365920000,"open":20723.824,"high":20730.826,"low":20720.225,"close":20730.812,"volume":0.0420599989593029},{"timestamp":1742365980000,"open":20730.811,"high":20732.731,"low":20727.784,"close":20729.283,"volume":0.02727999910712242},{"timestamp":1742366040000,"open":20729.01,"high":20729.99,"low":20724.212,"close":20726.095,"volume":0.027809999883174896},{"timestamp":1742366100000,"open":20725.411,"high":20736.295,"low":20723.578,"close":20736.295,"volume":0.039480000734329224},{"timestamp":1742366160000,"open":20736.296,"high":20739.702,"low":20732.972,"close":20735.683,"volume":0.027249999344348907},{"timestamp":1742366220000,"open":20735.342,"high":20735.342,"low":20729.768,"close":20731.131,"volume":0.02167000062763691},{"timestamp":1742366280000,"open":20731.65,"high":20737.887,"low":20730.921,"close":20737.205,"volume":0.021859999746084213},{"timestamp":1742366340000,"open":20737.273,"high":20741.833,"low":20737.273,"close":20739.919,"volume":0.017069999128580093},{"timestamp":1742366400000,"open":20739.859,"high":20748.066,"low":20739.859,"close":20742.905,"volume":0.020729999989271164},{"timestamp":1742366460000,"open":20743.11,"high":20743.636,"low":20737.109,"close":20737.109,"volume":0.023900000378489494},{"timestamp":1742366520000,"open":20737.101,"high":20742.785,"low":20734.733,"close":20742.231,"volume":0.027979999780654907},{"timestamp":1742366580000,"open":20742.108,"high":20750.554,"low":20740.979,"close":20750.554,"volume":0.02281000092625618},{"timestamp":1742366640000,"open":20750.349,"high":20757.584,"low":20749.361,"close":20755.498,"volume":0.038600001484155655},{"timestamp":1742366700000,"open":20755.519,"high":20768.014,"low":20754.101,"close":20764.882,"volume":0.07882999628782272},{"timestamp":1742366760000,"open":20764.881,"high":20765.83,"low":20760.007,"close":20760.882,"volume":0.07838000357151031},{"timestamp":1742366820000,"open":20761.018,"high":20765.576,"low":20760.692,"close":20761.639,"volume":0.05699000135064125},{"timestamp":1742366880000,"open":20761.769,"high":20762.891,"low":20758.524,"close":20762.034,"volume":0.0429299995303154},{"timestamp":1742366940000,"open":20762.306,"high":20762.484,"low":20760.151,"close":20761.567,"volume":0.05770000070333481},{"timestamp":1742367000000,"open":20761.09,"high":20764.467,"low":20759.649,"close":20762.205,"volume":0.038019999861717224},{"timestamp":1742367060000,"open":20762.342,"high":20764.614,"low":20761.254,"close":20763.948,"volume":0.04094000160694122},{"timestamp":1742367120000,"open":20763.674,"high":20767.132,"low":20763.32,"close":20764.77,"volume":0.030400000512599945},{"timestamp":1742367180000,"open":20764.906,"high":20775.509,"low":20764.906,"close":20773.347,"volume":0.08702000230550766},{"timestamp":1742367240000,"open":20772.596,"high":20775.714,"low":20771.605,"close":20774.377,"volume":0.07944999635219574},{"timestamp":1742367300000,"open":20774.172,"high":20774.438,"low":20767.894,"close":20768.729,"volume":0.05998999997973442},{"timestamp":1742367360000,"open":20768.73,"high":20779.84,"low":20767.448,"close":20779.021,"volume":0.07503999769687653},{"timestamp":1742367420000,"open":20779.498,"high":20783.394,"low":20777.784,"close":20778.321,"volume":0.07689999788999557},{"timestamp":1742367480000,"open":20778.14,"high":20778.634,"low":20769.227,"close":20773.11,"volume":0.04565000161528587},{"timestamp":1742367540000,"open":20772.866,"high":20778.743,"low":20766.105,"close":20776.346,"volume":0.02921999990940094},{"timestamp":1742367600000,"open":20776.551,"high":20776.748,"low":20770.328,"close":20772.668,"volume":0.024739999324083328},{"timestamp":1742367660000,"open":20772.882,"high":20778.89,"low":20769.901,"close":20778.89,"volume":0.025779999792575836},{"timestamp":1742367720000,"open":20779.102,"high":20785.09,"low":20775.215,"close":20783.935,"volume":0.02525000087916851},{"timestamp":1742367780000,"open":20784.207,"high":20784.266,"low":20773.926,"close":20776.782,"volume":0.032010000199079514},{"timestamp":1742367840000,"open":20776.781,"high":20778.485,"low":20770.041,"close":20770.293,"volume":0.033900000154972076},{"timestamp":1742367900000,"open":20770.224,"high":20770.969,"low":20768.035,"close":20768.873,"volume":0.020840000361204147},{"timestamp":1742367960000,"open":20768.052,"high":20772.59,"low":20767.066,"close":20771.291,"volume":0.029650000855326653},{"timestamp":1742368020000,"open":20771.497,"high":20775.628,"low":20770.403,"close":20773.33,"volume":0.027869999408721924},{"timestamp":1742368080000,"open":20773.33,"high":20783.871,"low":20772.417,"close":20783.334,"volume":0.024140000343322754},{"timestamp":1742368140000,"open":20783.335,"high":20793.33,"low":20783.168,"close":20792.115,"volume":0.02442000061273575},{"timestamp":1742368200000,"open":20791.704,"high":20793.798,"low":20786.118,"close":20791.064,"volume":0.030789999291300774},{"timestamp":1742368260000,"open":20791.063,"high":20793.886,"low":20789.439,"close":20790.26,"volume":0.023099999874830246},{"timestamp":1742368320000,"open":20790.396,"high":20791.976,"low":20784.802,"close":20785.837,"volume":0.01759999990463257},{"timestamp":1742368380000,"open":20785.221,"high":20790.306,"low":20781.806,"close":20782.861,"volume":0.023099999874830246},{"timestamp":1742368440000,"open":20783.389,"high":20785.538,"low":20780.385,"close":20784.734,"volume":0.032510001212358475},{"timestamp":1742368500000,"open":20785.182,"high":20789.833,"low":20783.325,"close":20783.326,"volume":0.01909000054001808},{"timestamp":1742368560000,"open":20783.326,"high":20786.646,"low":20782.322,"close":20783.083,"volume":0.033629998564720154},{"timestamp":1742368620000,"open":20783.219,"high":20785.41,"low":20779.73,"close":20784.261,"volume":0.027210000902414322},{"timestamp":1742368680000,"open":20784.35,"high":20795.59,"low":20784.35,"close":20791.989,"volume":0.022919999435544014},{"timestamp":1742368740000,"open":20791.852,"high":20791.867,"low":20788.865,"close":20790.864,"volume":0.024000000208616257},{"timestamp":1742368800000,"open":20789.495,"high":20793.105,"low":20780.902,"close":20782.892,"volume":0.037390001118183136},{"timestamp":1742368860000,"open":20783.917,"high":20787.553,"low":20779.753,"close":20785.265,"volume":0.038669999688863754},{"timestamp":1742368920000,"open":20785.471,"high":20786.314,"low":20775.905,"close":20778.807,"volume":0.02095000073313713},{"timestamp":1742368980000,"open":20778.553,"high":20783.759,"low":20776.36,"close":20776.694,"volume":0.020560000091791153},{"timestamp":1742369040000,"open":20776.831,"high":20789.185,"low":20776.831,"close":20788.715,"volume":0.0163199994713068},{"timestamp":1742369100000,"open":20788.326,"high":20790.173,"low":20785.765,"close":20787.484,"volume":0.016829999163746834},{"timestamp":1742369160000,"open":20789.604,"high":20790.471,"low":20784.824,"close":20785.129,"volume":0.03215000033378601},{"timestamp":1742369220000,"open":20784.992,"high":20788.783,"low":20784.11,"close":20788.539,"volume":0.02501000091433525},{"timestamp":1742369280000,"open":20788.327,"high":20790.316,"low":20785.09,"close":20786.274,"volume":0.027529999613761902},{"timestamp":1742369340000,"open":20786.541,"high":20788.068,"low":20782.378,"close":20782.876,"volume":0.02809000015258789},{"timestamp":1742369400000,"open":20782.856,"high":20793.89,"low":20782.856,"close":20792.453,"volume":0.02954999916255474},{"timestamp":1742369460000,"open":20794.915,"high":20796.131,"low":20792.392,"close":20794.502,"volume":0.021229999139904976},{"timestamp":1742369520000,"open":20794.824,"high":20798.662,"low":20792.936,"close":20797.673,"volume":0.025219999253749847},{"timestamp":1742369580000,"open":20798.168,"high":20800.571,"low":20796.383,"close":20800.098,"volume":0.018479999154806137},{"timestamp":1742369640000,"open":20800.098,"high":20808.151,"low":20798.791,"close":20807.845,"volume":0.02336999960243702},{"timestamp":1742369700000,"open":20808.592,"high":20815.412,"low":20808.37,"close":20811.181,"volume":0.02418999932706356},{"timestamp":1742369760000,"open":20811.182,"high":20826.263,"low":20810.894,"close":20825.715,"volume":0.02662999927997589},{"timestamp":1742369820000,"open":20825.911,"high":20838.468,"low":20825.349,"close":20832.618,"volume":0.0717800036072731},{"timestamp":1742369880000,"open":20832.861,"high":20835.131,"low":20824.793,"close":20825.672,"volume":0.062300000339746475},{"timestamp":1742369940000,"open":20825.582,"high":20827.696,"low":20817.956,"close":20825.28,"volume":0.05380000174045563},{"timestamp":1742370000000,"open":20825.213,"high":20831.714,"low":20822.34,"close":20831.235,"volume":0.04608000069856644},{"timestamp":1742370060000,"open":20831.03,"high":20835.825,"low":20821.507,"close":20823.878,"volume":0.061769999563694},{"timestamp":1742370120000,"open":20823.809,"high":20840.255,"low":20820.307,"close":20838.112,"volume":0.05299999937415123},{"timestamp":1742370180000,"open":20838.082,"high":20847.209,"low":20832.446,"close":20834.907,"volume":0.05923999845981598},{"timestamp":1742370240000,"open":20835.303,"high":20839.899,"low":20830.976,"close":20830.976,"volume":0.047929998487234116},{"timestamp":1742370300000,"open":20830.681,"high":20832.152,"low":20820.587,"close":20823.9,"volume":0.053050000220537186},{"timestamp":1742370360000,"open":20823.314,"high":20828.117,"low":20818.513,"close":20819.798,"volume":0.03415000066161156},{"timestamp":1742370420000,"open":20820.186,"high":20827.732,"low":20811.041,"close":20811.041,"volume":0.035999998450279236},{"timestamp":1742370480000,"open":20810.859,"high":20816.878,"low":20803.204,"close":20803.623,"volume":0.04569000005722046},{"timestamp":1742370540000,"open":20803.623,"high":20806.234,"low":20799.187,"close":20799.46,"volume":0.037939999252557755},{"timestamp":1742370600000,"open":20799.429,"high":20801.75,"low":20795.479,"close":20800.702,"volume":0.0910400003194809},{"timestamp":1742370660000,"open":20800.291,"high":20801.959,"low":20795.805,"close":20796.54,"volume":0.05716999992728233},{"timestamp":1742370720000,"open":20796.746,"high":20800.553,"low":20794.09,"close":20797.623,"volume":0.06394000351428986},{"timestamp":1742370780000,"open":20797.684,"high":20801.326,"low":20790.855,"close":20801.326,"volume":0.11152999848127365},{"timestamp":1742370840000,"open":20801.326,"high":20802.805,"low":20797.552,"close":20797.552,"volume":0.05352000147104263},{"timestamp":1742370900000,"open":20797.553,"high":20797.826,"low":20788.56,"close":20791.692,"volume":0.03539000079035759},{"timestamp":1742370960000,"open":20791.905,"high":20792.324,"low":20788.149,"close":20791.796,"volume":0.07108999788761139},{"timestamp":1742371020000,"open":20791.659,"high":20795.672,"low":20788.585,"close":20791.864,"volume":0.05482000112533569},{"timestamp":1742371080000,"open":20791.591,"high":20798.544,"low":20789.156,"close":20792.451,"volume":0.11243999749422073},{"timestamp":1742371140000,"open":20792.481,"high":20792.481,"low":20785.771,"close":20786.015,"volume":0.09756000339984894},{"timestamp":1742371200000,"open":20786.153,"high":20786.915,"low":20773.119,"close":20777.425,"volume":0.0732399970293045},{"timestamp":1742371260000,"open":20777.426,"high":20784.999,"low":20774.295,"close":20774.296,"volume":0.08660999685525894},{"timestamp":1742371320000,"open":20774.508,"high":20774.508,"low":20767.096,"close":20768.445,"volume":0.09274999797344208},{"timestamp":1742371380000,"open":20768.415,"high":20770.929,"low":20763.236,"close":20765.171,"volume":0.08781000226736069},{"timestamp":1742371440000,"open":20765.475,"high":20770.745,"low":20758.246,"close":20763.23,"volume":0.09331999719142914},{"timestamp":1742371500000,"open":20763.163,"high":20766.321,"low":20759.346,"close":20759.498,"volume":0.08083999902009964},{"timestamp":1742371560000,"open":20759.177,"high":20762.574,"low":20757.737,"close":20757.737,"volume":0.05245999991893768},{"timestamp":1742371620000,"open":20757.415,"high":20761.993,"low":20756.037,"close":20757.471,"volume":0.03125},{"timestamp":1742371680000,"open":20757.472,"high":20758.539,"low":20749.465,"close":20749.981,"volume":0.052469998598098755},{"timestamp":1742371740000,"open":20749.981,"high":20758.353,"low":20749.822,"close":20753.555,"volume":0.04668999835848808},{"timestamp":1742371800000,"open":20753.554,"high":20754.163,"low":20743.67,"close":20745.564,"volume":0.04814999923110008},{"timestamp":1742371860000,"open":20745.496,"high":20753.92,"low":20744.007,"close":20748.958,"volume":0.05071000009775162},{"timestamp":1742371920000,"open":20748.685,"high":20752.261,"low":20745.916,"close":20749.952,"volume":0.06742999702692032},{"timestamp":1742371980000,"open":20749.883,"high":20754.086,"low":20747.899,"close":20752.077,"volume":0.045660000294446945},{"timestamp":1742372040000,"open":20751.687,"high":20752.254,"low":20748.242,"close":20750.382,"volume":0.0436599999666214},{"timestamp":1742372100000,"open":20750.861,"high":20756.182,"low":20749.793,"close":20754.716,"volume":0.041689999401569366},{"timestamp":1742372160000,"open":20753.804,"high":20757.646,"low":20751.668,"close":20755.351,"volume":0.044119998812675476},{"timestamp":1742372220000,"open":20755.626,"high":20757.576,"low":20751.329,"close":20754.475,"volume":0.03407000005245209},{"timestamp":1742372280000,"open":20754.407,"high":20762.871,"low":20754.407,"close":20760.904,"volume":0.04453999921679497},{"timestamp":1742372340000,"open":20761.315,"high":20764.203,"low":20759.201,"close":20763.772,"volume":0.03943999856710434},{"timestamp":1742372400000,"open":20763.36,"high":20765.302,"low":20759.294,"close":20760.037,"volume":0.042330000549554825},{"timestamp":1742372460000,"open":20759.969,"high":20763.805,"low":20758.636,"close":20760.965,"volume":0.029510000720620155},{"timestamp":1742372520000,"open":20761.171,"high":20766.145,"low":20756.188,"close":20756.189,"volume":0.04374999925494194},{"timestamp":1742372580000,"open":20756.141,"high":20757.006,"low":20752.813,"close":20753.495,"volume":0.041370000690221786},{"timestamp":1742372640000,"open":20753.358,"high":20753.583,"low":20744.922,"close":20745.403,"volume":0.07754000276327133},{"timestamp":1742372700000,"open":20745.335,"high":20751.896,"low":20745.123,"close":20751.895,"volume":0.06241999939084053},{"timestamp":1742372760000,"open":20751.896,"high":20752.216,"low":20745.24,"close":20745.941,"volume":0.06491000205278397},{"timestamp":1742372820000,"open":20746.153,"high":20750.938,"low":20740.612,"close":20744.231,"volume":0.08243999630212784},{"timestamp":1742372880000,"open":20743.568,"high":20750.636,"low":20743.568,"close":20749.69,"volume":0.03776000067591667},{"timestamp":1742372940000,"open":20749.658,"high":20750.106,"low":20741.568,"close":20743.74,"volume":0.03412000089883804},{"timestamp":1742373000000,"open":20743.856,"high":20744.545,"low":20734.485,"close":20735.035,"volume":0.06453999876976013},{"timestamp":1742373060000,"open":20735.24,"high":20741.402,"low":20732.618,"close":20740.329,"volume":0.0825200006365776},{"timestamp":1742373120000,"open":20740.329,"high":20745.894,"low":20738.233,"close":20738.371,"volume":0.09031999856233597},{"timestamp":1742373180000,"open":20738.37,"high":20740.412,"low":20733.636,"close":20733.636,"volume":0.049389999359846115},{"timestamp":1742373240000,"open":20732.952,"high":20734.516,"low":20729.986,"close":20730.052,"volume":0.04224000126123428},{"timestamp":1742373300000,"open":20730.081,"high":20735.634,"low":20728.342,"close":20729.587,"volume":0.051419999450445175},{"timestamp":1742373360000,"open":20729.587,"high":20729.792,"low":20721.099,"close":20721.1,"volume":0.031539998948574066},{"timestamp":1742373420000,"open":20721.1,"high":20723.54,"low":20717.672,"close":20720.013,"volume":0.036479998379945755},{"timestamp":1742373480000,"open":20720.014,"high":20723.364,"low":20711.058,"close":20715.189,"volume":0.036559998989105225},{"timestamp":1742373540000,"open":20715.19,"high":20715.228,"low":20705.703,"close":20714.887,"volume":0.05538000166416168},{"timestamp":1742373600000,"open":20715.571,"high":20723.963,"low":20715.571,"close":20721.249,"volume":0.03468000143766403},{"timestamp":1742373660000,"open":20721.249,"high":20721.249,"low":20714.175,"close":20716.088,"volume":0.02768000029027462},{"timestamp":1742373720000,"open":20716.088,"high":20721.976,"low":20712.547,"close":20714.427,"volume":0.03279000148177147},{"timestamp":1742373780000,"open":20714.304,"high":20717.667,"low":20710.199,"close":20710.199,"volume":0.027329999953508377},{"timestamp":1742373840000,"open":20709.516,"high":20714.052,"low":20700.316,"close":20707.532,"volume":0.02418999932706356},{"timestamp":1742373900000,"open":20707.744,"high":20713.902,"low":20707.288,"close":20713.079,"volume":0.02727999910712242},{"timestamp":1742373960000,"open":20712.805,"high":20717.175,"low":20709.456,"close":20716.56,"volume":0.041359998285770416},{"timestamp":1742374020000,"open":20716.492,"high":20722.028,"low":20715.665,"close":20717.073,"volume":0.03674999997019768},{"timestamp":1742374080000,"open":20717.004,"high":20720.171,"low":20712.418,"close":20712.714,"volume":0.040550000965595245},{"timestamp":1742374140000,"open":20712.473,"high":20718.859,"low":20712.176,"close":20716.085,"volume":0.042580001056194305},{"timestamp":1742374200000,"open":20715.721,"high":20716.886,"low":20712.126,"close":20713.14,"volume":0.05987999960780144},{"timestamp":1742374260000,"open":20712.959,"high":20713.134,"low":20706.355,"close":20707.614,"volume":0.03685000166296959},{"timestamp":1742374320000,"open":20706.929,"high":20709.843,"low":20704.045,"close":20708.099,"volume":0.02913999930024147},{"timestamp":1742374380000,"open":20708.147,"high":20710.463,"low":20705.076,"close":20708.049,"volume":0.029510000720620155},{"timestamp":1742374440000,"open":20707.775,"high":20710.075,"low":20697.456,"close":20699.508,"volume":0.024620000272989273},{"timestamp":1742374500000,"open":20698.825,"high":20705.325,"low":20698.124,"close":20702.966,"volume":0.03370999917387962},{"timestamp":1742374560000,"open":20703.24,"high":20703.24,"low":20695.598,"close":20697.361,"volume":0.06588999927043915},{"timestamp":1742374620000,"open":20697.292,"high":20703.927,"low":20695.777,"close":20703.75,"volume":0.047680001705884933},{"timestamp":1742374680000,"open":20703.539,"high":20704.26,"low":20690.783,"close":20692.247,"volume":0.03305000066757202},{"timestamp":1742374740000,"open":20692.246,"high":20694.958,"low":20682.821,"close":20684.451,"volume":0.037700001150369644},{"timestamp":1742374800000,"open":20684.512,"high":20701.962,"low":20681.192,"close":20700.877,"volume":0.036389999091625214},{"timestamp":1742374860000,"open":20700.846,"high":20702.57,"low":20691.931,"close":20696.46,"volume":0.04035999998450279},{"timestamp":1742374920000,"open":20696.46,"high":20705.211,"low":20694.228,"close":20699.452,"volume":0.031980000436306},{"timestamp":1742374980000,"open":20700.419,"high":20708.931,"low":20699.805,"close":20707.836,"volume":0.03925999999046326},{"timestamp":1742375040000,"open":20707.698,"high":20711.68,"low":20692.229,"close":20692.572,"volume":0.05496999993920326},{"timestamp":1742375100000,"open":20692.366,"high":20695.338,"low":20682.755,"close":20693.075,"volume":0.04315999895334244},{"timestamp":1742375160000,"open":20693.711,"high":20701.844,"low":20692.787,"close":20697.672,"volume":0.03376999869942665},{"timestamp":1742375220000,"open":20696.967,"high":20700.226,"low":20694.86,"close":20695.117,"volume":0.03027999959886074},{"timestamp":1742375280000,"open":20695.118,"high":20704.72,"low":20694.237,"close":20703.876,"volume":0.02841999940574169},{"timestamp":1742375340000,"open":20703.876,"high":20704.662,"low":20696.993,"close":20699.281,"volume":0.023840000852942467},{"timestamp":1742375400000,"open":20698.713,"high":20700.418,"low":20693.819,"close":20696.127,"volume":0.02996000088751316},{"timestamp":1742375460000,"open":20696.126,"high":20703.586,"low":20695.99,"close":20698.873,"volume":0.03240999951958656},{"timestamp":1742375520000,"open":20698.668,"high":20704.685,"low":20698.304,"close":20699.002,"volume":0.038520000874996185},{"timestamp":1742375580000,"open":20699.396,"high":20707.559,"low":20698.985,"close":20706.832,"volume":0.027210000902414322},{"timestamp":1742375640000,"open":20706.772,"high":20708.934,"low":20703.136,"close":20707.787,"volume":0.030239999294281006},{"timestamp":1742375700000,"open":20708.061,"high":20712.31,"low":20706.08,"close":20706.355,"volume":0.03334999829530716},{"timestamp":1742375760000,"open":20706.22,"high":20712.178,"low":20706.22,"close":20708.287,"volume":0.034699998795986176},{"timestamp":1742375820000,"open":20708.628,"high":20710.882,"low":20703.654,"close":20707.548,"volume":0.03243999928236008},{"timestamp":1742375880000,"open":20707.549,"high":20711.48,"low":20706.689,"close":20710.239,"volume":0.0276699997484684},{"timestamp":1742375940000,"open":20709.83,"high":20716.959,"low":20709.555,"close":20715.268,"volume":0.03285999968647957},{"timestamp":1742376000000,"open":20715.384,"high":20722.999,"low":20713.556,"close":20721.683,"volume":0.03361999988555908},{"timestamp":1742376060000,"open":20721.751,"high":20721.751,"low":20710.018,"close":20711.032,"volume":0.04121999815106392},{"timestamp":1742376120000,"open":20711.032,"high":20717.356,"low":20709.92,"close":20717.337,"volume":0.023560000583529472},{"timestamp":1742376180000,"open":20717.405,"high":20720.707,"low":20716.118,"close":20717.762,"volume":0.04538000002503395},{"timestamp":1742376240000,"open":20717.694,"high":20717.774,"low":20711.162,"close":20715.49,"volume":0.035610001534223557},{"timestamp":1742376300000,"open":20715.422,"high":20721.735,"low":20715.148,"close":20721.22,"volume":0.037470001727342606},{"timestamp":1742376360000,"open":20719.852,"high":20721.081,"low":20713.675,"close":20714.222,"volume":0.03248000144958496},{"timestamp":1742376420000,"open":20714.496,"high":20719.648,"low":20713.948,"close":20717.521,"volume":0.03200000151991844},{"timestamp":1742376480000,"open":20717.521,"high":20718.085,"low":20714.808,"close":20717.522,"volume":0.022859999909996986},{"timestamp":1742376540000,"open":20717.582,"high":20718.878,"low":20714.584,"close":20717.207,"volume":0.01841999962925911},{"timestamp":1742376600000,"open":20716.454,"high":20718.347,"low":20714.664,"close":20714.908,"volume":0.02589000016450882},{"timestamp":1742376660000,"open":20714.909,"high":20717.557,"low":20713.669,"close":20714.255,"volume":0.02669999934732914},{"timestamp":1742376720000,"open":20714.134,"high":20714.498,"low":20708.344,"close":20708.344,"volume":0.04180999845266342},{"timestamp":1742376780000,"open":20708.345,"high":20708.405,"low":20703.306,"close":20704.91,"volume":0.045260000973939896},{"timestamp":1742376840000,"open":20704.616,"high":20707.477,"low":20704.315,"close":20707.019,"volume":0.04788000136613846},{"timestamp":1742376900000,"open":20707.019,"high":20711.912,"low":20705.171,"close":20711.844,"volume":0.039489999413490295},{"timestamp":1742376960000,"open":20711.783,"high":20714.084,"low":20708.331,"close":20708.535,"volume":0.03871000185608864},{"timestamp":1742377020000,"open":20708.172,"high":20710.661,"low":20707.079,"close":20709.364,"volume":0.026270000264048576},{"timestamp":1742377080000,"open":20709.912,"high":20717.421,"low":20708.202,"close":20715.903,"volume":0.033070001751184464},{"timestamp":1742377140000,"open":20715.994,"high":20717.512,"low":20714.079,"close":20714.99,"volume":0.03223999962210655},{"timestamp":1742377200000,"open":20714.717,"high":20718.866,"low":20714.717,"close":20716.434,"volume":0.024129999801516533},{"timestamp":1742377260000,"open":20716.434,"high":20720.641,"low":20715.049,"close":20718.205,"volume":0.031939998269081116},{"timestamp":1742377320000,"open":20718.205,"high":20720.922,"low":20717.959,"close":20720.891,"volume":0.02539999969303608},{"timestamp":1742377380000,"open":20721.012,"high":20723.77,"low":20720.045,"close":20722.255,"volume":0.02783999964594841},{"timestamp":1742377440000,"open":20722.255,"high":20729.756,"low":20722.254,"close":20729.755,"volume":0.02672000043094158},{"timestamp":1742377500000,"open":20729.071,"high":20730.546,"low":20727.228,"close":20730.302,"volume":0.02426999993622303},{"timestamp":1742377560000,"open":20730.303,"high":20730.988,"low":20724.926,"close":20728.292,"volume":0.021390000358223915},{"timestamp":1742377620000,"open":20727.607,"high":20729.315,"low":20725.262,"close":20728.63,"volume":0.028200000524520874},{"timestamp":1742377680000,"open":20728.904,"high":20728.904,"low":20723.532,"close":20726.163,"volume":0.029170000925660133},{"timestamp":1742377740000,"open":20726.027,"high":20727.287,"low":20719.931,"close":20719.931,"volume":0.028379999101161957},{"timestamp":1742377800000,"open":20719.78,"high":20726.113,"low":20719.544,"close":20721.969,"volume":0.021199999377131462},{"timestamp":1742377860000,"open":20721.275,"high":20725.06,"low":20720.636,"close":20722.293,"volume":0.019689999520778656},{"timestamp":1742377920000,"open":20722.566,"high":20724.317,"low":20720.54,"close":20720.878,"volume":0.02012999914586544},{"timestamp":1742377980000,"open":20720.605,"high":20723.326,"low":20717.183,"close":20721.113,"volume":0.04008999839425087},{"timestamp":1742378040000,"open":20721.113,"high":20729.896,"low":20719.598,"close":20729.896,"volume":0.03658000007271767},{"timestamp":1742378100000,"open":20728.527,"high":20731.085,"low":20719.633,"close":20724.81,"volume":0.044440001249313354},{"timestamp":1742378160000,"open":20725.258,"high":20725.804,"low":20717.145,"close":20717.206,"volume":0.02889000065624714},{"timestamp":1742378220000,"open":20715.955,"high":20727.384,"low":20715.711,"close":20727.171,"volume":0.015169999562203884},{"timestamp":1742378280000,"open":20727.293,"high":20732.026,"low":20727.293,"close":20730.783,"volume":0.017489999532699585},{"timestamp":1742378340000,"open":20730.631,"high":20731.821,"low":20729.265,"close":20729.275,"volume":0.017270000651478767},{"timestamp":1742378400000,"open":20729.215,"high":20731.299,"low":20722.551,"close":20725.916,"volume":0.015399999916553497},{"timestamp":1742378460000,"open":20725.574,"high":20731.051,"low":20725.362,"close":20728.224,"volume":0.011219999752938747},{"timestamp":1742378520000,"open":20728.564,"high":20728.565,"low":20722.16,"close":20722.229,"volume":0.012210000306367874},{"timestamp":1742378580000,"open":20722.229,"high":20726.338,"low":20720.67,"close":20720.948,"volume":0.025679999962449074},{"timestamp":1742378640000,"open":20720.948,"high":20727.189,"low":20719.658,"close":20724.119,"volume":0.022919999435544014},{"timestamp":1742378700000,"open":20724.119,"high":20728.319,"low":20721.801,"close":20727.538,"volume":0.021929999813437462},{"timestamp":1742378760000,"open":20727.744,"high":20733.252,"low":20725.858,"close":20732.296,"volume":0.01826000027358532},{"timestamp":1742378820000,"open":20732.297,"high":20732.773,"low":20729.959,"close":20731.409,"volume":0.014680000022053719},{"timestamp":1742378880000,"open":20731.409,"high":20735.416,"low":20729.955,"close":20735.316,"volume":0.018850000575184822},{"timestamp":1742378940000,"open":20735.346,"high":20735.346,"low":20731.701,"close":20732.566,"volume":0.028880000114440918},{"timestamp":1742379000000,"open":20732.633,"high":20736.301,"low":20732.451,"close":20733.633,"volume":0.02538999915122986},{"timestamp":1742379060000,"open":20733.907,"high":20735.687,"low":20732.432,"close":20734.587,"volume":0.021709999069571495},{"timestamp":1742379120000,"open":20734.587,"high":20735.436,"low":20724.377,"close":20724.811,"volume":0.02645000070333481},{"timestamp":1742379180000,"open":20725.017,"high":20731.447,"low":20724.561,"close":20729.375,"volume":0.025439999997615814},{"timestamp":1742379240000,"open":20729.488,"high":20732.445,"low":20728.614,"close":20731.94,"volume":0.02687999978661537},{"timestamp":1742379300000,"open":20731.955,"high":20738.245,"low":20730.985,"close":20737.773,"volume":0.019360000267624855},{"timestamp":1742379360000,"open":20737.978,"high":20746.559,"low":20736.489,"close":20745.113,"volume":0.030579999089241028},{"timestamp":1742379420000,"open":20745.114,"high":20749.201,"low":20745.114,"close":20748.547,"volume":0.02322000078856945},{"timestamp":1742379480000,"open":20748.576,"high":20754.749,"low":20746.172,"close":20754.612,"volume":0.02298000082373619},{"timestamp":1742379540000,"open":20758.525,"high":20762.147,"low":20756.995,"close":20761.903,"volume":0.02184000052511692},{"timestamp":1742379600000,"open":20762.519,"high":20762.757,"low":20757.925,"close":20761.392,"volume":0.019990000873804092},{"timestamp":1742379660000,"open":20761.422,"high":20761.422,"low":20751.684,"close":20751.747,"volume":0.022929999977350235},{"timestamp":1742379720000,"open":20751.677,"high":20757.36,"low":20750.294,"close":20757.223,"volume":0.02677999995648861},{"timestamp":1742379780000,"open":20757.153,"high":20760.469,"low":20753.04,"close":20760.45,"volume":0.04617999866604805},{"timestamp":1742379840000,"open":20760.45,"high":20763.874,"low":20757.926,"close":20760.557,"volume":0.0239499993622303},{"timestamp":1742379900000,"open":20760.421,"high":20768.501,"low":20759.159,"close":20764.817,"volume":0.01795000024139881},{"timestamp":1742379960000,"open":20764.816,"high":20764.816,"low":20757.651,"close":20759.975,"volume":0.028119999915361404},{"timestamp":1742380020000,"open":20759.216,"high":20769.466,"low":20759.048,"close":20769.466,"volume":0.021449999883770943},{"timestamp":1742380080000,"open":20769.967,"high":20770.151,"low":20764.709,"close":20768.564,"volume":0.020099999383091927},{"timestamp":1742380140000,"open":20768.844,"high":20769.483,"low":20763.842,"close":20766.861,"volume":0.033240001648664474},{"timestamp":1742380200000,"open":20766.908,"high":20779.149,"low":20765.279,"close":20769.928,"volume":0.03187999874353409},{"timestamp":1742380260000,"open":20770.323,"high":20772.964,"low":20764.28,"close":20766.785,"volume":0.041930001229047775},{"timestamp":1742380320000,"open":20766.716,"high":20776.966,"low":20766.686,"close":20772.609,"volume":0.049229998141527176},{"timestamp":1742380380000,"open":20772.561,"high":20774.846,"low":20770.365,"close":20770.639,"volume":0.0449099987745285},{"timestamp":1742380440000,"open":20770.882,"high":20776.516,"low":20769.119,"close":20774.143,"volume":0.05305999889969826},{"timestamp":1742380500000,"open":20774.446,"high":20781.021,"low":20772.752,"close":20779.827,"volume":0.03125999867916107},{"timestamp":1742380560000,"open":20779.57,"high":20783.734,"low":20779.441,"close":20783.157,"volume":0.01655999943614006},{"timestamp":1742380620000,"open":20782.656,"high":20791.274,"low":20782.656,"close":20788.979,"volume":0.024240000173449516},{"timestamp":1742380680000,"open":20788.5,"high":20795.011,"low":20787.6,"close":20791.243,"volume":0.025669999420642853},{"timestamp":1742380740000,"open":20792.079,"high":20795.411,"low":20788.415,"close":20794.265,"volume":0.02322000078856945},{"timestamp":1742380800000,"open":20794.265,"high":20798.167,"low":20791.252,"close":20791.252,"volume":0.04154999926686287},{"timestamp":1742380860000,"open":20791.185,"high":20796.796,"low":20788.21,"close":20794.416,"volume":0.028200000524520874},{"timestamp":1742380920000,"open":20794.316,"high":20794.912,"low":20790.035,"close":20790.348,"volume":0.027869999408721924},{"timestamp":1742380980000,"open":20790.485,"high":20792.239,"low":20789.489,"close":20791.085,"volume":0.019339999184012413},{"timestamp":1742381040000,"open":20791.291,"high":20797.84,"low":20790.812,"close":20795.503,"volume":0.025550000369548798},{"timestamp":1742381100000,"open":20795.435,"high":20796.18,"low":20781.238,"close":20783.589,"volume":0.021789999678730965},{"timestamp":1742381160000,"open":20784.068,"high":20784.068,"low":20776.618,"close":20781.358,"volume":0.027310000732541084},{"timestamp":1742381220000,"open":20780.266,"high":20783.557,"low":20778.234,"close":20780.21,"volume":0.02442000061273575},{"timestamp":1742381280000,"open":20780.143,"high":20783.243,"low":20775.268,"close":20775.951,"volume":0.025960000231862068},{"timestamp":1742381340000,"open":20775.816,"high":20776.332,"low":20771.093,"close":20773.863,"volume":0.026739999651908875},{"timestamp":1742381400000,"open":20774.137,"high":20775.057,"low":20769.999,"close":20774.958,"volume":0.027799999341368675},{"timestamp":1742381460000,"open":20775.164,"high":20775.164,"low":20768.705,"close":20772.056,"volume":0.02329999953508377},{"timestamp":1742381520000,"open":20772.056,"high":20772.26,"low":20767.337,"close":20770.831,"volume":0.01816999912261963},{"timestamp":1742381580000,"open":20769.849,"high":20769.849,"low":20765.969,"close":20766.878,"volume":0.029090000316500664},{"timestamp":1742381640000,"open":20766.351,"high":20766.351,"low":20761.711,"close":20762.665,"volume":0.020490000024437904},{"timestamp":1742381700000,"open":20762.528,"high":20763.963,"low":20756.739,"close":20757.491,"volume":0.026240000501275063},{"timestamp":1742381760000,"open":20757.491,"high":20764.112,"low":20757.012,"close":20759.964,"volume":0.02638000063598156},{"timestamp":1742381820000,"open":20759.933,"high":20766.73,"low":20759.279,"close":20765.567,"volume":0.023749999701976776},{"timestamp":1742381880000,"open":20765.566,"high":20767.076,"low":20761.437,"close":20767.076,"volume":0.008580000139772892},{"timestamp":1742381940000,"open":20767.075,"high":20767.229,"low":20763.609,"close":20763.952,"volume":0.013000000268220901},{"timestamp":1742382000000,"open":20763.397,"high":20765.449,"low":20760.797,"close":20763.761,"volume":0.008980000391602516},{"timestamp":1742382060000,"open":20763.64,"high":20765.252,"low":20761.354,"close":20761.779,"volume":0.007910000160336494},{"timestamp":1742382120000,"open":20761.779,"high":20769.54,"low":20758.522,"close":20769.225,"volume":0.016289999708533287},{"timestamp":1742382180000,"open":20769.195,"high":20771.278,"low":20767.353,"close":20769.262,"volume":0.019750000908970833},{"timestamp":1742382240000,"open":20769.076,"high":20772.9,"low":20767.578,"close":20772.299,"volume":0.02524000033736229},{"timestamp":1742382300000,"open":20772.329,"high":20775.185,"low":20771.439,"close":20773.912,"volume":0.011429999954998493},{"timestamp":1742382360000,"open":20773.912,"high":20778.575,"low":20772.344,"close":20774.124,"volume":0.016850000247359276},{"timestamp":1742382420000,"open":20774.125,"high":20774.47,"low":20769.626,"close":20770.658,"volume":0.022549999877810478},{"timestamp":1742382480000,"open":20770.258,"high":20772.227,"low":20769.667,"close":20772.158,"volume":0.02078999951481819},{"timestamp":1742382540000,"open":20772.159,"high":20774.156,"low":20771.494,"close":20772.633,"volume":0.014940000139176846},{"timestamp":1742382600000,"open":20772.633,"high":20774.887,"low":20771.636,"close":20773.841,"volume":0.020090000703930855},{"timestamp":1742382660000,"open":20773.911,"high":20773.911,"low":20766.378,"close":20766.493,"volume":0.018479999154806137},{"timestamp":1742382720000,"open":20766.492,"high":20771.678,"low":20766.492,"close":20770.477,"volume":0.019279999658465385},{"timestamp":1742382780000,"open":20770.407,"high":20779.058,"low":20769.248,"close":20773.527,"volume":0.02589000016450882},{"timestamp":1742382840000,"open":20773.801,"high":20780.161,"low":20772.79,"close":20778.696,"volume":0.0251499991863966},{"timestamp":1742382900000,"open":20779.106,"high":20779.106,"low":20775.577,"close":20776.359,"volume":0.01923000067472458},{"timestamp":1742382960000,"open":20776.153,"high":20781.201,"low":20774.305,"close":20780.859,"volume":0.023840000852942467},{"timestamp":1742383020000,"open":20780.768,"high":20784.594,"low":20780.768,"close":20783.849,"volume":0.021050000563263893},{"timestamp":1742383080000,"open":20783.925,"high":20784.95,"low":20779.815,"close":20782.098,"volume":0.019039999693632126},{"timestamp":1742383140000,"open":20782.097,"high":20789.999,"low":20782.097,"close":20789.864,"volume":0.01600000075995922},{"timestamp":1742383200000,"open":20790.045,"high":20791.131,"low":20787.82,"close":20789.977,"volume":0.014750000089406967},{"timestamp":1742383260000,"open":20789.733,"high":20790.022,"low":20785.697,"close":20790.022,"volume":0.008190000429749489},{"timestamp":1742383320000,"open":20790.022,"high":20790.501,"low":20785.716,"close":20786.841,"volume":0.01119999960064888},{"timestamp":1742383380000,"open":20785.414,"high":20785.484,"low":20782.16,"close":20784.234,"volume":0.015119999647140503},{"timestamp":1742383440000,"open":20784.312,"high":20791.009,"low":20783.386,"close":20790.736,"volume":0.012269999831914902},{"timestamp":1742383500000,"open":20790.736,"high":20791.435,"low":20786.794,"close":20786.915,"volume":0.011880000121891499},{"timestamp":1742383560000,"open":20786.703,"high":20788.762,"low":20785.544,"close":20787.704,"volume":0.013039999641478062},{"timestamp":1742383620000,"open":20787.675,"high":20788.291,"low":20784.649,"close":20788.017,"volume":0.016720000654459},{"timestamp":1742383680000,"open":20788.017,"high":20794.662,"low":20787.305,"close":20794.116,"volume":0.013690000399947166},{"timestamp":1742383740000,"open":20794.297,"high":20797.445,"low":20792.207,"close":20797.103,"volume":0.01269999984651804},{"timestamp":1742383800000,"open":20797.308,"high":20798.85,"low":20792.303,"close":20795.755,"volume":0.016039999201893806},{"timestamp":1742383860000,"open":20795.754,"high":20797.473,"low":20793.445,"close":20797.337,"volume":0.011339999735355377},{"timestamp":1742383920000,"open":20797.306,"high":20797.861,"low":20792.292,"close":20793.965,"volume":0.009019999764859676},{"timestamp":1742383980000,"open":20793.828,"high":20798.358,"low":20793.084,"close":20793.836,"volume":0.028939999639987946},{"timestamp":1742384040000,"open":20793.905,"high":20794.656,"low":20787.967,"close":20789.057,"volume":0.027799999341368675},{"timestamp":1742384100000,"open":20789.056,"high":20789.893,"low":20774.414,"close":20774.414,"volume":0.036740001291036606},{"timestamp":1742384160000,"open":20774.55,"high":20783.395,"low":20774.392,"close":20783.205,"volume":0.01616000011563301},{"timestamp":1742384220000,"open":20782.932,"high":20784.422,"low":20781.002,"close":20783.305,"volume":0.016170000657439232},{"timestamp":1742384280000,"open":20783.091,"high":20786.367,"low":20780.714,"close":20781.543,"volume":0.012980000115931034},{"timestamp":1742384340000,"open":20781.678,"high":20788.35,"low":20781.505,"close":20786.799,"volume":0.01513999979943037},{"timestamp":1742384400000,"open":20786.8,"high":20791.193,"low":20784.832,"close":20789.755,"volume":0.011649999767541885},{"timestamp":1742384460000,"open":20789.688,"high":20790.129,"low":20783.518,"close":20786.215,"volume":0.011110000312328339},{"timestamp":1742384520000,"open":20786.694,"high":20789.27,"low":20784.718,"close":20787.485,"volume":0.012590000405907631},{"timestamp":1742384580000,"open":20787.424,"high":20787.648,"low":20778.897,"close":20780.311,"volume":0.01448999997228384},{"timestamp":1742384640000,"open":20780.859,"high":20783.564,"low":20779.711,"close":20780.721,"volume":0.011219999752938747},{"timestamp":1742384700000,"open":20781.709,"high":20781.709,"low":20774.104,"close":20774.105,"volume":0.013770000077784061},{"timestamp":1742384760000,"open":20773.724,"high":20778.389,"low":20771.932,"close":20778.389,"volume":0.013299999758601189},{"timestamp":1742384820000,"open":20778.39,"high":20779.506,"low":20774.606,"close":20777.045,"volume":0.011110000312328339},{"timestamp":1742384880000,"open":20776.635,"high":20783.54,"low":20776.635,"close":20783.356,"volume":0.011090000160038471},{"timestamp":1742384940000,"open":20783.404,"high":20784.506,"low":20780.349,"close":20780.561,"volume":0.01152000017464161},{"timestamp":1742385000000,"open":20780.426,"high":20784.422,"low":20774.818,"close":20777.194,"volume":0.012389999814331532},{"timestamp":1742385060000,"open":20777.558,"high":20779.225,"low":20775.107,"close":20775.669,"volume":0.013089999556541443},{"timestamp":1742385120000,"open":20775.668,"high":20776.87,"low":20770.899,"close":20771.575,"volume":0.01104000024497509},{"timestamp":1742385180000,"open":20773.831,"high":20777.574,"low":20773.831,"close":20775.016,"volume":0.015540000051259995},{"timestamp":1742385240000,"open":20775.204,"high":20781.102,"low":20774.751,"close":20779.757,"volume":0.009270000271499157},{"timestamp":1742385300000,"open":20779.894,"high":20781.283,"low":20774.081,"close":20774.248,"volume":0.009929999709129333},{"timestamp":1742385360000,"open":20774.127,"high":20785.643,"low":20771.354,"close":20776.718,"volume":0.02095000073313713},{"timestamp":1742385420000,"open":20776.718,"high":20780.676,"low":20771.711,"close":20772.888,"volume":0.04108000174164772},{"timestamp":1742385480000,"open":20772.888,"high":20780.517,"low":20772.888,"close":20777.758,"volume":0.01899999938905239},{"timestamp":1742385540000,"open":20777.759,"high":20778.297,"low":20773.801,"close":20777.561,"volume":0.010169999673962593},{"timestamp":1742385600000,"open":20777.257,"high":20778.139,"low":20772.129,"close":20774.598,"volume":0.04269000142812729},{"timestamp":1742385660000,"open":20775.214,"high":20779.452,"low":20773.428,"close":20778.381,"volume":0.03133999928832054},{"timestamp":1742385720000,"open":20778.38,"high":20779.217,"low":20771.308,"close":20772.394,"volume":0.027969999238848686},{"timestamp":1742385780000,"open":20773.739,"high":20775.836,"low":20772.645,"close":20773.693,"volume":0.02225000038743019},{"timestamp":1742385840000,"open":20774.157,"high":20774.681,"low":20768.771,"close":20768.83,"volume":0.021929999813437462},{"timestamp":1742385900000,"open":20769.181,"high":20771.217,"low":20764.897,"close":20765.489,"volume":0.02013999968767166},{"timestamp":1742385960000,"open":20765.427,"high":20770.598,"low":20764.006,"close":20768.683,"volume":0.014949999749660492},{"timestamp":1742386020000,"open":20768.273,"high":20770.918,"low":20764.129,"close":20764.327,"volume":0.018230000510811806},{"timestamp":1742386080000,"open":20763.81,"high":20765.769,"low":20757.159,"close":20758.951,"volume":0.03681999817490578},{"timestamp":1742386140000,"open":20758.813,"high":20764.235,"low":20758.783,"close":20761.261,"volume":0.05079999938607216},{"timestamp":1742386200000,"open":20761.261,"high":20769.426,"low":20761.261,"close":20767.161,"volume":0.046539999544620514},{"timestamp":1742386260000,"open":20767.366,"high":20770.031,"low":20764.078,"close":20767.419,"volume":0.02469000034034252},{"timestamp":1742386320000,"open":20767.693,"high":20772.932,"low":20762.088,"close":20769.345,"volume":0.04018000140786171},{"timestamp":1742386380000,"open":20769.687,"high":20775.264,"low":20769.382,"close":20774.714,"volume":0.0182499997317791},{"timestamp":1742386440000,"open":20774.383,"high":20774.897,"low":20767.197,"close":20770.343,"volume":0.03294999897480011},{"timestamp":1742386500000,"open":20769.757,"high":20771.52,"low":20762.68,"close":20770.29,"volume":0.0321200005710125},{"timestamp":1742386560000,"open":20770.222,"high":20772.735,"low":20769.302,"close":20772.637,"volume":0.029689999297261238},{"timestamp":1742386620000,"open":20772.294,"high":20773.806,"low":20770.373,"close":20772.371,"volume":0.04636000096797943},{"timestamp":1742386680000,"open":20772.522,"high":20776.755,"low":20772.463,"close":20775.935,"volume":0.03248000144958496},{"timestamp":1742386740000,"open":20775.935,"high":20775.935,"low":20765.247,"close":20766.469,"volume":0.03849999979138374},{"timestamp":1742386800000,"open":20768.307,"high":20771.125,"low":20755.718,"close":20756.971,"volume":0.04938000068068504},{"timestamp":1742386860000,"open":20756.758,"high":20764.2,"low":20755.072,"close":20763.927,"volume":0.059780001640319824},{"timestamp":1742386920000,"open":20763.926,"high":20764.829,"low":20759.879,"close":20762.582,"volume":0.04202000051736832},{"timestamp":1742386980000,"open":20762.514,"high":20765.954,"low":20759.856,"close":20765.954,"volume":0.025189999490976334},{"timestamp":1742387040000,"open":20765.613,"high":20771.512,"low":20763.015,"close":20765.271,"volume":0.038350000977516174},{"timestamp":1742387100000,"open":20765.233,"high":20773.732,"low":20763.196,"close":20773.254,"volume":0.026200000196695328},{"timestamp":1742387160000,"open":20772.911,"high":20777.653,"low":20766.134,"close":20771.901,"volume":0.04067999869585037},{"timestamp":1742387220000,"open":20771.689,"high":20774.773,"low":20764.45,"close":20768.3,"volume":0.04368999972939491},{"timestamp":1742387280000,"open":20768.725,"high":20772.927,"low":20768.459,"close":20768.99,"volume":0.052480001002550125},{"timestamp":1742387340000,"open":20768.989,"high":20770.214,"low":20765.29,"close":20767.265,"volume":0.03759000077843666},{"timestamp":1742387400000,"open":20767.608,"high":20775.723,"low":20762.363,"close":20767.765,"volume":0.05708000063896179},{"timestamp":1742387460000,"open":20767.766,"high":20773.084,"low":20766.93,"close":20772.939,"volume":0.028349999338388443},{"timestamp":1742387520000,"open":20772.97,"high":20776.64,"low":20771.374,"close":20771.609,"volume":0.02101000025868416},{"timestamp":1742387580000,"open":20771.58,"high":20773.297,"low":20768.277,"close":20768.747,"volume":0.02638999931514263},{"timestamp":1742387640000,"open":20769.324,"high":20777.818,"low":20769.233,"close":20777.106,"volume":0.03370000049471855},{"timestamp":1742387700000,"open":20777.106,"high":20777.911,"low":20772.973,"close":20776.665,"volume":0.03773000091314316},{"timestamp":1742387760000,"open":20776.694,"high":20780.394,"low":20775.859,"close":20779.475,"volume":0.020349999889731407},{"timestamp":1742387820000,"open":20779.475,"high":20780.166,"low":20776.834,"close":20779.746,"volume":0.027659999206662178},{"timestamp":1742387880000,"open":20779.882,"high":20782.613,"low":20778.871,"close":20782.613,"volume":0.030750000849366188},{"timestamp":1742387940000,"open":20783.16,"high":20784.118,"low":20780.316,"close":20780.432,"volume":0.03353000059723854},{"timestamp":1742388000000,"open":20780.431,"high":20780.591,"low":20771.154,"close":20772.436,"volume":0.032499998807907104},{"timestamp":1742388060000,"open":20771.89,"high":20777.657,"low":20770.163,"close":20771.852,"volume":0.028230000287294388},{"timestamp":1742388120000,"open":20772.066,"high":20772.066,"low":20767.695,"close":20770.614,"volume":0.03994999825954437},{"timestamp":1742388180000,"open":20770.433,"high":20772.068,"low":20768.908,"close":20771.187,"volume":0.0362199991941452},{"timestamp":1742388240000,"open":20771.217,"high":20775.627,"low":20768.316,"close":20772.348,"volume":0.0449099987745285},{"timestamp":1742388300000,"open":20772.286,"high":20779.167,"low":20771.46,"close":20777.906,"volume":0.03584999963641167},{"timestamp":1742388360000,"open":20780.639,"high":20787.147,"low":20779.75,"close":20785.917,"volume":0.03288000077009201},{"timestamp":1742388420000,"open":20785.849,"high":20788.819,"low":20779.406,"close":20779.969,"volume":0.044429998844861984},{"timestamp":1742388480000,"open":20779.968,"high":20780.242,"low":20773.623,"close":20774.201,"volume":0.04546999931335449},{"timestamp":1742388540000,"open":20774.2,"high":20778.197,"low":20773.329,"close":20776.138,"volume":0.028909999877214432},{"timestamp":1742388600000,"open":20776.137,"high":20776.465,"low":20769.992,"close":20771.322,"volume":0.04585999995470047},{"timestamp":1742388660000,"open":20771.504,"high":20772.897,"low":20767.594,"close":20772.897,"volume":0.025310000404715538},{"timestamp":1742388720000,"open":20772.928,"high":20777.598,"low":20771.171,"close":20776.825,"volume":0.027340000495314598},{"timestamp":1742388780000,"open":20777.03,"high":20777.757,"low":20772.85,"close":20773.747,"volume":0.019680000841617584},{"timestamp":1742388840000,"open":20773.611,"high":20774.766,"low":20766.181,"close":20766.272,"volume":0.03359999880194664},{"timestamp":1742388900000,"open":20766.819,"high":20777.238,"low":20766.703,"close":20775.246,"volume":0.03571999818086624},{"timestamp":1742388960000,"open":20775.568,"high":20781.875,"low":20774.402,"close":20781.664,"volume":0.04749000072479248},{"timestamp":1742389020000,"open":20781.732,"high":20785.988,"low":20781.245,"close":20782.747,"volume":0.04092999920248985},{"timestamp":1742389080000,"open":20782.551,"high":20786.226,"low":20780.065,"close":20783.081,"volume":0.032999999821186066},{"timestamp":1742389140000,"open":20785.378,"high":20785.435,"low":20779.677,"close":20779.677,"volume":0.03206999972462654},{"timestamp":1742389200000,"open":20779.193,"high":20781.791,"low":20771.938,"close":20775.633,"volume":0.07680000364780426},{"timestamp":1742389260000,"open":20775.481,"high":20777.043,"low":20772.04,"close":20775.639,"volume":0.06193999946117401},{"timestamp":1742389320000,"open":20777.643,"high":20779.606,"low":20774.026,"close":20776.92,"volume":0.030579999089241028},{"timestamp":1742389380000,"open":20777.064,"high":20783.752,"low":20775.796,"close":20783.721,"volume":0.0406700000166893},{"timestamp":1742389440000,"open":20783.721,"high":20786.428,"low":20779.803,"close":20782.597,"volume":0.02637000009417534},{"timestamp":1742389500000,"open":20783.281,"high":20784.057,"low":20776.793,"close":20781.402,"volume":0.028669999912381172},{"timestamp":1742389560000,"open":20781.354,"high":20783.646,"low":20779.984,"close":20782.91,"volume":0.03641999885439873},{"timestamp":1742389620000,"open":20782.431,"high":20783.571,"low":20778.303,"close":20778.516,"volume":0.03618999943137169},{"timestamp":1742389680000,"open":20778.975,"high":20781.597,"low":20775.653,"close":20780.897,"volume":0.061250001192092896},{"timestamp":1742389740000,"open":20780.829,"high":20782.328,"low":20775.427,"close":20782.135,"volume":0.06532000005245209},{"timestamp":1742389800000,"open":20782.135,"high":20782.526,"low":20769.922,"close":20770.839,"volume":0.0720599964261055},{"timestamp":1742389860000,"open":20771.524,"high":20778.232,"low":20770.481,"close":20771.738,"volume":0.025779999792575836},{"timestamp":1742389920000,"open":20771.055,"high":20776.616,"low":20769.994,"close":20773.573,"volume":0.03002999909222126},{"timestamp":1742389980000,"open":20773.641,"high":20775.627,"low":20771.254,"close":20771.655,"volume":0.04259999841451645},{"timestamp":1742390040000,"open":20772.17,"high":20772.53,"low":20765.49,"close":20766.106,"volume":0.0689300000667572},{"timestamp":1742390100000,"open":20765.764,"high":20768.687,"low":20756.667,"close":20765.269,"volume":0.057840000838041306},{"timestamp":1742390160000,"open":20766.637,"high":20773.754,"low":20765.53,"close":20766.871,"volume":0.021609999239444733},{"timestamp":1742390220000,"open":20766.871,"high":20771.874,"low":20766.253,"close":20767.123,"volume":0.01874000020325184},{"timestamp":1742390280000,"open":20767.122,"high":20770.092,"low":20763.215,"close":20767.361,"volume":0.022379999980330467},{"timestamp":1742390340000,"open":20767.203,"high":20777.174,"low":20767.203,"close":20776.854,"volume":0.020099999383091927},{"timestamp":1742390400000,"open":20776.944,"high":20780.808,"low":20774.243,"close":20775.813,"volume":0.021630000323057175},{"timestamp":1742390460000,"open":20775.589,"high":20782.86,"low":20774.433,"close":20775.683,"volume":0.02606000006198883},{"timestamp":1742390520000,"open":20775.683,"high":20777.591,"low":20766.478,"close":20774.531,"volume":0.02751000039279461},{"timestamp":1742390580000,"open":20774.562,"high":20777.141,"low":20767.162,"close":20770.369,"volume":0.02338000014424324},{"timestamp":1742390640000,"open":20770.448,"high":20775.378,"low":20766.435,"close":20773.287,"volume":0.019780000671744347},{"timestamp":1742390700000,"open":20772.511,"high":20774.719,"low":20769.682,"close":20770.282,"volume":0.01590000092983246},{"timestamp":1742390760000,"open":20770.29,"high":20771.651,"low":20764.525,"close":20765.935,"volume":0.019139999523758888},{"timestamp":1742390820000,"open":20766.518,"high":20767.853,"low":20762.153,"close":20766.279,"volume":0.01688000001013279},{"timestamp":1742390880000,"open":20766.142,"high":20769.704,"low":20765.01,"close":20768,"volume":0.015180000104010105},{"timestamp":1742390940000,"open":20766.698,"high":20772.517,"low":20764.636,"close":20767.211,"volume":0.0251499991863966},{"timestamp":1742391000000,"open":20767.378,"high":20771.28,"low":20764.78,"close":20768.374,"volume":0.048340000212192535},{"timestamp":1742391060000,"open":20768.19,"high":20770.569,"low":20753.876,"close":20756.248,"volume":0.0517599992454052},{"timestamp":1742391120000,"open":20756.875,"high":20756.943,"low":20741.151,"close":20747.204,"volume":0.042890001088380814},{"timestamp":1742391180000,"open":20747.416,"high":20749.615,"low":20729.478,"close":20731.532,"volume":0.037689998745918274},{"timestamp":1742391240000,"open":20731.121,"high":20740.647,"low":20727.418,"close":20729.463,"volume":0.040619999170303345},{"timestamp":1742391300000,"open":20729.259,"high":20737.575,"low":20728.437,"close":20734.367,"volume":0.03044000081717968},{"timestamp":1742391360000,"open":20733.656,"high":20734.191,"low":20718.731,"close":20720.185,"volume":0.0377499982714653},{"timestamp":1742391420000,"open":20720.048,"high":20728.945,"low":20717.304,"close":20720.287,"volume":0.04535999894142151},{"timestamp":1742391480000,"open":20720.347,"high":20729.9,"low":20719.683,"close":20725.585,"volume":0.042180001735687256},{"timestamp":1742391540000,"open":20725.517,"high":20729.821,"low":20721.616,"close":20727.275,"volume":0.035989999771118164},{"timestamp":1742391600000,"open":20727.207,"high":20738.421,"low":20726.454,"close":20729.554,"volume":0.044780001044273376},{"timestamp":1742391660000,"open":20728.919,"high":20728.919,"low":20715.509,"close":20723.955,"volume":0.044759999960660934},{"timestamp":1742391720000,"open":20723.681,"high":20738.561,"low":20723.681,"close":20735.647,"volume":0.0652099996805191},{"timestamp":1742391780000,"open":20734.668,"high":20741.462,"low":20731.355,"close":20731.972,"volume":0.048500001430511475},{"timestamp":1742391840000,"open":20732.02,"high":20735.314,"low":20728.155,"close":20729.283,"volume":0.05276999995112419},{"timestamp":1742391900000,"open":20730.72,"high":20735.237,"low":20725.287,"close":20727.778,"volume":0.06964000314474106},{"timestamp":1742391960000,"open":20727.753,"high":20730.554,"low":20723.946,"close":20724.552,"volume":0.0703200027346611},{"timestamp":1742392020000,"open":20724.483,"high":20731.91,"low":20723.763,"close":20728.872,"volume":0.038509998470544815},{"timestamp":1742392080000,"open":20728.643,"high":20735.527,"low":20728.065,"close":20728.377,"volume":0.04501999914646149},{"timestamp":1742392140000,"open":20728.444,"high":20742.197,"low":20728.263,"close":20740.76,"volume":0.030789999291300774},{"timestamp":1742392200000,"open":20740.941,"high":20746.011,"low":20737.899,"close":20743.304,"volume":0.05251000076532364},{"timestamp":1742392260000,"open":20742.472,"high":20750.947,"low":20740.83,"close":20749.7,"volume":0.0333000011742115},{"timestamp":1742392320000,"open":20750.216,"high":20754.374,"low":20748.642,"close":20751.654,"volume":0.04397999867796898},{"timestamp":1742392380000,"open":20752.071,"high":20757.576,"low":20752.042,"close":20756.314,"volume":0.05934999883174896},{"timestamp":1742392440000,"open":20755.559,"high":20760.849,"low":20755.318,"close":20757.088,"volume":0.061400000005960464},{"timestamp":1742392500000,"open":20757.02,"high":20757.824,"low":20751.018,"close":20754.68,"volume":0.039319999516010284},{"timestamp":1742392560000,"open":20754.475,"high":20762.594,"low":20753.346,"close":20760.457,"volume":0.029610000550746918},{"timestamp":1742392620000,"open":20760.321,"high":20764.828,"low":20757.736,"close":20764.399,"volume":0.031300000846385956},{"timestamp":1742392680000,"open":20764.125,"high":20773.04,"low":20759.98,"close":20771.591,"volume":0.02865000069141388},{"timestamp":1742392740000,"open":20771.318,"high":20773.374,"low":20764.228,"close":20766.076,"volume":0.02988000027835369},{"timestamp":1742392800000,"open":20764.775,"high":20764.775,"low":20752.186,"close":20753.244,"volume":0.04255999997258186},{"timestamp":1742392860000,"open":20753.244,"high":20754.352,"low":20743.998,"close":20754.352,"volume":0.049240000545978546},{"timestamp":1742392920000,"open":20754.01,"high":20755.955,"low":20747.109,"close":20748.38,"volume":0.025520000606775284},{"timestamp":1742392980000,"open":20748.447,"high":20751.284,"low":20741.416,"close":20742.719,"volume":0.025219999253749847},{"timestamp":1742393040000,"open":20742.924,"high":20743.962,"low":20728.662,"close":20732.221,"volume":0.05747000128030777},{"timestamp":1742393100000,"open":20732.084,"high":20736.814,"low":20724.425,"close":20729.795,"volume":0.042089998722076416},{"timestamp":1742393160000,"open":20729.59,"high":20732.732,"low":20721.214,"close":20732.481,"volume":0.03003999963402748},{"timestamp":1742393220000,"open":20732.753,"high":20733.691,"low":20721.798,"close":20723.441,"volume":0.026559999212622643},{"timestamp":1742393280000,"open":20723.646,"high":20729.534,"low":20721.798,"close":20727.585,"volume":0.026019999757409096},{"timestamp":1742393340000,"open":20727.79,"high":20729.641,"low":20722.176,"close":20723.279,"volume":0.04196999967098236},{"timestamp":1742393400000,"open":20723.279,"high":20727.439,"low":20721.132,"close":20724.262,"volume":0.03361999988555908},{"timestamp":1742393460000,"open":20724.605,"high":20729.212,"low":20720.536,"close":20728.14,"volume":0.03320999816060066},{"timestamp":1742393520000,"open":20727.935,"high":20729.368,"low":20724.475,"close":20727.978,"volume":0.02630000002682209},{"timestamp":1742393580000,"open":20728.067,"high":20729.736,"low":20719.212,"close":20720.595,"volume":0.03311999887228012},{"timestamp":1742393640000,"open":20720.712,"high":20727.387,"low":20720.712,"close":20724.745,"volume":0.03830999881029129},{"timestamp":1742393700000,"open":20725.019,"high":20733.2,"low":20724.509,"close":20725.901,"volume":0.03626000136137009},{"timestamp":1742393760000,"open":20726.585,"high":20731.444,"low":20725.284,"close":20726.21,"volume":0.0321200005710125},{"timestamp":1742393820000,"open":20726.348,"high":20734.317,"low":20723.274,"close":20732.973,"volume":0.02070000022649765},{"timestamp":1742393880000,"open":20733.482,"high":20733.878,"low":20724.794,"close":20725.306,"volume":0.020919999107718468},{"timestamp":1742393940000,"open":20724.827,"high":20726.451,"low":20718.026,"close":20718.885,"volume":0.03311000019311905},{"timestamp":1742394000000,"open":20718.823,"high":20732.279,"low":20718.823,"close":20728.67,"volume":0.031150000169873238},{"timestamp":1742394060000,"open":20728.444,"high":20735.772,"low":20726.758,"close":20731.388,"volume":0.030460000038146973},{"timestamp":1742394120000,"open":20731.389,"high":20734.568,"low":20716.387,"close":20716.682,"volume":0.02628999948501587},{"timestamp":1742394180000,"open":20716.614,"high":20727.97,"low":20710.501,"close":20727.239,"volume":0.037039998918771744},{"timestamp":1742394240000,"open":20727.218,"high":20733.171,"low":20726.617,"close":20731.642,"volume":0.02507000043988228},{"timestamp":1742394300000,"open":20731.779,"high":20733.764,"low":20723.877,"close":20727.052,"volume":0.02250000089406967},{"timestamp":1742394360000,"open":20727.259,"high":20732.486,"low":20724.261,"close":20725.42,"volume":0.02133999951183796},{"timestamp":1742394420000,"open":20725.489,"high":20730.696,"low":20724.917,"close":20726.531,"volume":0.022110000252723694},{"timestamp":1742394480000,"open":20726.712,"high":20733.807,"low":20726.294,"close":20732.027,"volume":0.02353999949991703},{"timestamp":1742394540000,"open":20732.232,"high":20738.491,"low":20732.231,"close":20738.491,"volume":0.02280000038444996},{"timestamp":1742394600000,"open":20738.765,"high":20743.72,"low":20736.543,"close":20743.235,"volume":0.05135999992489815},{"timestamp":1742394660000,"open":20743.234,"high":20748.93,"low":20733.963,"close":20733.963,"volume":0.04210999980568886},{"timestamp":1742394720000,"open":20734.031,"high":20736.397,"low":20727.549,"close":20728.953,"volume":0.04416000097990036},{"timestamp":1742394780000,"open":20728.954,"high":20730.245,"low":20722.794,"close":20727.766,"volume":0.034129999577999115},{"timestamp":1742394840000,"open":20727.698,"high":20736.209,"low":20722.458,"close":20735.593,"volume":0.03689999878406525},{"timestamp":1742394900000,"open":20735.768,"high":20739.415,"low":20734.728,"close":20739.415,"volume":0.021069999784231186},{"timestamp":1742394960000,"open":20740.373,"high":20743.801,"low":20739.226,"close":20741.056,"volume":0.0243500005453825},{"timestamp":1742395020000,"open":20740.851,"high":20744.078,"low":20737.532,"close":20737.685,"volume":0.01844000071287155},{"timestamp":1742395080000,"open":20737.413,"high":20746.497,"low":20736.318,"close":20743.447,"volume":0.017909999936819077},{"timestamp":1742395140000,"open":20742.968,"high":20749.061,"low":20741.531,"close":20748.576,"volume":0.01730000041425228},{"timestamp":1742395200000,"open":20748.553,"high":20748.971,"low":20743.89,"close":20745.016,"volume":0.02092999964952469},{"timestamp":1742395260000,"open":20743.852,"high":20746.894,"low":20741.668,"close":20741.668,"volume":0.016289999708533287},{"timestamp":1742395320000,"open":20742.147,"high":20748.562,"low":20740.708,"close":20748.347,"volume":0.023819999769330025},{"timestamp":1742395380000,"open":20747.922,"high":20747.922,"low":20738.654,"close":20740.209,"volume":0.02345000021159649},{"timestamp":1742395440000,"open":20740.24,"high":20741.586,"low":20736.745,"close":20737.628,"volume":0.03229999914765358},{"timestamp":1742395500000,"open":20737.491,"high":20742.45,"low":20736.102,"close":20738.371,"volume":0.03133999928832054},{"timestamp":1742395560000,"open":20738.165,"high":20745.856,"low":20738.165,"close":20742.752,"volume":0.02920999936759472},{"timestamp":1742395620000,"open":20742.273,"high":20745.033,"low":20735.798,"close":20739.549,"volume":0.03813000023365021},{"timestamp":1742395680000,"open":20738.386,"high":20742.119,"low":20737.685,"close":20740.009,"volume":0.050999999046325684},{"timestamp":1742395740000,"open":20739.772,"high":20741.099,"low":20736.449,"close":20737.772,"volume":0.026690000668168068},{"timestamp":1742395800000,"open":20737.681,"high":20740.127,"low":20734.774,"close":20735.879,"volume":0.01711999997496605},{"timestamp":1742395860000,"open":20736.046,"high":20740.714,"low":20735.308,"close":20740.097,"volume":0.026660000905394554},{"timestamp":1742395920000,"open":20740.097,"high":20752.697,"low":20739.274,"close":20751.459,"volume":0.024940000846982002},{"timestamp":1742395980000,"open":20751.459,"high":20752.518,"low":20742.196,"close":20742.836,"volume":0.029810000211000443},{"timestamp":1742396040000,"open":20742.866,"high":20747.6,"low":20741.594,"close":20746.488,"volume":0.037379998713731766},{"timestamp":1742396100000,"open":20746.745,"high":20747.121,"low":20739.438,"close":20743.7,"volume":0.05465000122785568},{"timestamp":1742396160000,"open":20743.768,"high":20747.098,"low":20742.33,"close":20745.434,"volume":0.031599998474121094},{"timestamp":1742396220000,"open":20745.364,"high":20746.251,"low":20736.189,"close":20739.695,"volume":0.04569000005722046},{"timestamp":1742396280000,"open":20739.422,"high":20745.221,"low":20738.482,"close":20742.927,"volume":0.07186999917030334},{"timestamp":1742396340000,"open":20742.79,"high":20749.638,"low":20742.79,"close":20746.775,"volume":0.05976000055670738},{"timestamp":1742396400000,"open":20746.227,"high":20748.858,"low":20738.145,"close":20743.035,"volume":0.032710000872612},{"timestamp":1742396460000,"open":20743.241,"high":20759.248,"low":20743.241,"close":20757.248,"volume":0.02703999914228916},{"timestamp":1742396520000,"open":20756.975,"high":20757.946,"low":20751.548,"close":20756.464,"volume":0.02101000025868416},{"timestamp":1742396580000,"open":20756.328,"high":20758.865,"low":20752.086,"close":20756.095,"volume":0.0163199994713068},{"timestamp":1742396640000,"open":20756.337,"high":20756.354,"low":20750.697,"close":20752.354,"volume":0.014460000209510326},{"timestamp":1742396700000,"open":20752.176,"high":20760.083,"low":20751.674,"close":20757.893,"volume":0.015629999339580536},{"timestamp":1742396760000,"open":20757.551,"high":20759.437,"low":20752.231,"close":20756.732,"volume":0.044780001044273376},{"timestamp":1742396820000,"open":20756.733,"high":20767.974,"low":20756.175,"close":20765.636,"volume":0.03798000141978264},{"timestamp":1742396880000,"open":20765.636,"high":20775.682,"low":20765.636,"close":20772.919,"volume":0.024089999496936798},{"timestamp":1742396940000,"open":20772.222,"high":20775.203,"low":20765.16,"close":20772.014,"volume":0.05511999875307083},{"timestamp":1742397000000,"open":20771.67,"high":20774.898,"low":20769.835,"close":20773.036,"volume":0.05460000038146973},{"timestamp":1742397060000,"open":20772.899,"high":20776.667,"low":20767.143,"close":20768.747,"volume":0.08857999742031097},{"timestamp":1742397120000,"open":20768.816,"high":20771.278,"low":20767.292,"close":20770.173,"volume":0.09020999819040298},{"timestamp":1742397180000,"open":20771.134,"high":20772.295,"low":20768.744,"close":20768.942,"volume":0.07784999907016754},{"timestamp":1742397240000,"open":20769.148,"high":20773.054,"low":20768.905,"close":20773.054,"volume":0.06706000119447708},{"timestamp":1742397300000,"open":20773.875,"high":20781.077,"low":20766.904,"close":20767.957,"volume":0.07037000358104706},{"timestamp":1742397360000,"open":20767.85,"high":20768.398,"low":20761.504,"close":20763.563,"volume":0.0700099989771843},{"timestamp":1742397420000,"open":20763.721,"high":20769.362,"low":20762.344,"close":20763.961,"volume":0.05711999908089638},{"timestamp":1742397480000,"open":20763.412,"high":20772.682,"low":20763.295,"close":20771.139,"volume":0.03181999921798706},{"timestamp":1742397540000,"open":20770.248,"high":20771.559,"low":20766.623,"close":20769.875,"volume":0.04795999825000763},{"timestamp":1742397600000,"open":20769.739,"high":20772.325,"low":20764.094,"close":20771.406,"volume":0.045159999281167984},{"timestamp":1742397660000,"open":20770.921,"high":20773.102,"low":20770.108,"close":20772.735,"volume":0.045499999076128006},{"timestamp":1742397720000,"open":20772.766,"high":20776.207,"low":20769.866,"close":20770.239,"volume":0.04131999984383583},{"timestamp":1742397780000,"open":20770.414,"high":20774.469,"low":20768.785,"close":20774.469,"volume":0.033410001546144485},{"timestamp":1742397840000,"open":20774.331,"high":20777.715,"low":20773.152,"close":20774.501,"volume":0.042010001838207245},{"timestamp":1742397900000,"open":20774.637,"high":20779.472,"low":20774.045,"close":20776.87,"volume":0.04721999913454056},{"timestamp":1742397960000,"open":20777.35,"high":20779.006,"low":20772.531,"close":20772.668,"volume":0.05480999872088432},{"timestamp":1742398020000,"open":20772.667,"high":20773.528,"low":20767.81,"close":20767.877,"volume":0.028109999373555183},{"timestamp":1742398080000,"open":20768.084,"high":20772.227,"low":20766.981,"close":20770.503,"volume":0.04678000137209892},{"timestamp":1742398140000,"open":20770.776,"high":20773.384,"low":20769.285,"close":20770.812,"volume":0.01892000064253807},{"timestamp":1742398200000,"open":20770.606,"high":20772.528,"low":20767.447,"close":20768.283,"volume":0.027219999581575394},{"timestamp":1742398260000,"open":20767.798,"high":20768.931,"low":20766.168,"close":20768.499,"volume":0.019929999485611916},{"timestamp":1742398320000,"open":20768.772,"high":20770.064,"low":20765.507,"close":20766.469,"volume":0.023409999907016754},{"timestamp":1742398380000,"open":20766.414,"high":20770.522,"low":20766.384,"close":20770.522,"volume":0.020740000531077385},{"timestamp":1742398440000,"open":20770.111,"high":20776.714,"low":20769.905,"close":20774.652,"volume":0.014279999770224094},{"timestamp":1742398500000,"open":20774.858,"high":20777.7,"low":20773.966,"close":20774.684,"volume":0.019099999219179153},{"timestamp":1742398560000,"open":20774.472,"high":20775.745,"low":20773.289,"close":20775.197,"volume":0.014999999664723873},{"timestamp":1742398620000,"open":20775.881,"high":20778.343,"low":20770.522,"close":20770.542,"volume":0.02792000025510788},{"timestamp":1742398680000,"open":20770.726,"high":20777.125,"low":20769.425,"close":20776.274,"volume":0.021490000188350677},{"timestamp":1742398740000,"open":20776.479,"high":20777.062,"low":20767.06,"close":20772.744,"volume":0.0210999995470047},{"timestamp":1742398800000,"open":20772.606,"high":20778.392,"low":20772.606,"close":20777.327,"volume":0.01769999973475933},{"timestamp":1742398860000,"open":20776.915,"high":20778.997,"low":20774.513,"close":20778.275,"volume":0.017230000346899033},{"timestamp":1742398920000,"open":20778.068,"high":20778.644,"low":20770.339,"close":20772.543,"volume":0.02266000024974346},{"timestamp":1742398980000,"open":20772.331,"high":20772.421,"low":20764.754,"close":20771.398,"volume":0.024119999259710312},{"timestamp":1742399040000,"open":20771.261,"high":20771.504,"low":20764.27,"close":20767.281,"volume":0.01933000050485134},{"timestamp":1742399100000,"open":20767.31,"high":20771.447,"low":20767.085,"close":20771.447,"volume":0.021309999749064445},{"timestamp":1742399160000,"open":20771.295,"high":20781.403,"low":20771.295,"close":20779.044,"volume":0.019540000706911087},{"timestamp":1742399220000,"open":20779.25,"high":20780.834,"low":20774.177,"close":20774.684,"volume":0.01899000070989132},{"timestamp":1742399280000,"open":20775.332,"high":20775.36,"low":20769.091,"close":20770.887,"volume":0.02580999955534935},{"timestamp":1742399340000,"open":20771.162,"high":20777.563,"low":20770.918,"close":20777.244,"volume":0.020179999992251396},{"timestamp":1742399400000,"open":20777.174,"high":20783.345,"low":20776.054,"close":20781.415,"volume":0.019300000742077827},{"timestamp":1742399460000,"open":20781.688,"high":20783.258,"low":20780.071,"close":20780.071,"volume":0.01662999950349331},{"timestamp":1742399520000,"open":20780.254,"high":20782.169,"low":20777.44,"close":20782.169,"volume":0.01665000058710575},{"timestamp":1742399580000,"open":20781.957,"high":20787.073,"low":20779.344,"close":20785.64,"volume":0.017589999362826347},{"timestamp":1742399640000,"open":20785.852,"high":20786.233,"low":20783.087,"close":20785.536,"volume":0.01408000010997057},{"timestamp":1742399700000,"open":20785.172,"high":20787.272,"low":20783.701,"close":20785.977,"volume":0.014019999653100967},{"timestamp":1742399760000,"open":20786.044,"high":20788.875,"low":20782.941,"close":20788.875,"volume":0.020759999752044678},{"timestamp":1742399820000,"open":20788.632,"high":20789.563,"low":20784.186,"close":20786.046,"volume":0.0157299991697073},{"timestamp":1742399880000,"open":20785.91,"high":20790.919,"low":20783.202,"close":20789.75,"volume":0.019700000062584877},{"timestamp":1742399940000,"open":20789.613,"high":20789.886,"low":20786.379,"close":20788.299,"volume":0.023180000483989716},{"timestamp":1742400000000,"open":20788.163,"high":20788.931,"low":20784.099,"close":20787.817,"volume":0.02394000068306923},{"timestamp":1742400060000,"open":20787.816,"high":20803.281,"low":20787.749,"close":20802.737,"volume":0.02995000034570694},{"timestamp":1742400120000,"open":20802.804,"high":20804.009,"low":20799.29,"close":20801.153,"volume":0.037539999932050705},{"timestamp":1742400180000,"open":20801.153,"high":20806.305,"low":20799.577,"close":20804.167,"volume":0.020899999886751175},{"timestamp":1742400240000,"open":20803.368,"high":20806.789,"low":20803.368,"close":20806.789,"volume":0.025930000469088554},{"timestamp":1742400300000,"open":20806.995,"high":20814.084,"low":20805.524,"close":20812.316,"volume":0.022760000079870224},{"timestamp":1742400360000,"open":20812.316,"high":20813.695,"low":20807.862,"close":20811.087,"volume":0.02070000022649765},{"timestamp":1742400420000,"open":20811.772,"high":20812.33,"low":20803.017,"close":20803.519,"volume":0.02263999916613102},{"timestamp":1742400480000,"open":20803.518,"high":20805.154,"low":20802.135,"close":20803.573,"volume":0.02411000058054924},{"timestamp":1742400540000,"open":20803.39,"high":20803.87,"low":20799.046,"close":20801.516,"volume":0.02589000016450882},{"timestamp":1742400600000,"open":20801.395,"high":20804.241,"low":20799.629,"close":20800.611,"volume":0.022390000522136688},{"timestamp":1742400660000,"open":20799.825,"high":20806.85,"low":20798.953,"close":20805.207,"volume":0.02563999965786934},{"timestamp":1742400720000,"open":20805.178,"high":20810.445,"low":20804.013,"close":20804.751,"volume":0.026179999113082886},{"timestamp":1742400780000,"open":20804.68,"high":20809.382,"low":20803.832,"close":20807.012,"volume":0.0228899996727705},{"timestamp":1742400840000,"open":20807.148,"high":20808.002,"low":20796.782,"close":20798.235,"volume":0.023840000852942467},{"timestamp":1742400900000,"open":20798.446,"high":20800.938,"low":20795.641,"close":20795.641,"volume":0.016680000349879265},{"timestamp":1742400960000,"open":20795.845,"high":20802.777,"low":20793.226,"close":20802.091,"volume":0.017999999225139618},{"timestamp":1742401020000,"open":20802.228,"high":20812.125,"low":20801.337,"close":20809.975,"volume":0.05964000150561333},{"timestamp":1742401080000,"open":20809.837,"high":20812.69,"low":20808.832,"close":20812.191,"volume":0.05105999857187271},{"timestamp":1742401140000,"open":20812.738,"high":20813.218,"low":20807.481,"close":20809.463,"volume":0.06136000156402588},{"timestamp":1742401200000,"open":20809.737,"high":20811.549,"low":20805.956,"close":20807.127,"volume":0.05268000066280365},{"timestamp":1742401260000,"open":20807.401,"high":20816.054,"low":20807.187,"close":20812.68,"volume":0.05011000111699104},{"timestamp":1742401320000,"open":20812.681,"high":20813.348,"low":20808.979,"close":20809.696,"volume":0.01947999931871891},{"timestamp":1742401380000,"open":20810.655,"high":20813.289,"low":20808.53,"close":20813.289,"volume":0.0228899996727705},{"timestamp":1742401440000,"open":20813.221,"high":20817.638,"low":20811.303,"close":20813.919,"volume":0.026499999687075615},{"timestamp":1742401500000,"open":20813.575,"high":20817.142,"low":20813.416,"close":20815.917,"volume":0.02046000026166439},{"timestamp":1742401560000,"open":20815.849,"high":20817.802,"low":20810.653,"close":20811.987,"volume":0.018950000405311584},{"timestamp":1742401620000,"open":20811.781,"high":20819.563,"low":20811.096,"close":20812.962,"volume":0.02281999960541725},{"timestamp":1742401680000,"open":20813.365,"high":20813.365,"low":20808.164,"close":20808.695,"volume":0.016669999808073044},{"timestamp":1742401740000,"open":20809.029,"high":20809.029,"low":20805.321,"close":20806.444,"volume":0.016790000721812248},{"timestamp":1742401800000,"open":20807.234,"high":20809.961,"low":20805.174,"close":20809.482,"volume":0.010119999758899212},{"timestamp":1742401860000,"open":20810.097,"high":20812.099,"low":20808.345,"close":20808.345,"volume":0.010010000318288803},{"timestamp":1742401920000,"open":20808.376,"high":20813.478,"low":20807.394,"close":20807.942,"volume":0.012009999714791775},{"timestamp":1742401980000,"open":20807.393,"high":20807.942,"low":20804.016,"close":20806.105,"volume":0.01066999975591898},{"timestamp":1742402040000,"open":20806.038,"high":20812.315,"low":20805.869,"close":20812.315,"volume":0.011880000121891499},{"timestamp":1742402100000,"open":20812.741,"high":20812.741,"low":20809.501,"close":20810.604,"volume":0.014299999922513962},{"timestamp":1742402160000,"open":20810.567,"high":20811.169,"low":20805.961,"close":20806.157,"volume":0.012590000405907631},{"timestamp":1742402220000,"open":20806.158,"high":20809.696,"low":20803.74,"close":20805.73,"volume":0.01056000031530857},{"timestamp":1742402280000,"open":20805.592,"high":20805.63,"low":20798.444,"close":20798.444,"volume":0.010660000145435333},{"timestamp":1742402340000,"open":20798.627,"high":20802.104,"low":20798.627,"close":20800.562,"volume":0.00791999977082014},{"timestamp":1742402400000,"open":20800.494,"high":20802.072,"low":20799.317,"close":20801.361,"volume":0.013740000315010548},{"timestamp":1742402460000,"open":20801.15,"high":20804.257,"low":20800.403,"close":20802.661,"volume":0.010250000283122063},{"timestamp":1742402520000,"open":20802.79,"high":20802.952,"low":20797.924,"close":20801.282,"volume":0.009239999577403069},{"timestamp":1742402580000,"open":20801.625,"high":20803.583,"low":20797.758,"close":20798.033,"volume":0.009569999761879444},{"timestamp":1742402640000,"open":20798.093,"high":20798.094,"low":20794.061,"close":20795.879,"volume":0.012240000069141388},{"timestamp":1742402700000,"open":20796.839,"high":20797.043,"low":20792.565,"close":20794.628,"volume":0.013089999556541443},{"timestamp":1742402760000,"open":20794.764,"high":20799.221,"low":20794.744,"close":20797.537,"volume":0.021940000355243683},{"timestamp":1742402820000,"open":20799.491,"high":20799.491,"low":20794.786,"close":20794.786,"volume":0.020490000024437904},{"timestamp":1742402880000,"open":20794.817,"high":20797.874,"low":20794.286,"close":20796.191,"volume":0.01486000046133995},{"timestamp":1742402940000,"open":20796.252,"high":20797.828,"low":20791.083,"close":20791.22,"volume":0.017570000141859055},{"timestamp":1742403000000,"open":20790.828,"high":20792.686,"low":20788.5,"close":20789.947,"volume":0.017810000106692314},{"timestamp":1742403060000,"open":20790.403,"high":20791.118,"low":20781.505,"close":20782.951,"volume":0.02483000047504902},{"timestamp":1742403120000,"open":20781.963,"high":20784.548,"low":20778.995,"close":20781.96,"volume":0.01573999971151352},{"timestamp":1742403180000,"open":20782.15,"high":20786.894,"low":20778.423,"close":20779.094,"volume":0.014449999667704105},{"timestamp":1742403240000,"open":20778.957,"high":20785.663,"low":20778.683,"close":20784.102,"volume":0.011939999647438526},{"timestamp":1742403300000,"open":20784.598,"high":20789.456,"low":20778.912,"close":20788.359,"volume":0.012880000285804272},{"timestamp":1742403360000,"open":20788.154,"high":20790.042,"low":20787.052,"close":20788.912,"volume":0.012919999659061432},{"timestamp":1742403420000,"open":20787.667,"high":20787.799,"low":20784.998,"close":20786.574,"volume":0.011549999937415123},{"timestamp":1742403480000,"open":20786.397,"high":20787.698,"low":20783.206,"close":20783.206,"volume":0.013489999808371067},{"timestamp":1742403540000,"open":20783.344,"high":20785.173,"low":20781.493,"close":20783.821,"volume":0.018079999834299088},{"timestamp":1742403600000,"open":20784.095,"high":20784.985,"low":20773.122,"close":20773.122,"volume":0.014910000376403332},{"timestamp":1742403660000,"open":20773.28,"high":20783.879,"low":20773.28,"close":20779.465,"volume":0.0181099995970726},{"timestamp":1742403720000,"open":20779.252,"high":20782.596,"low":20777.461,"close":20782.528,"volume":0.017750000581145287},{"timestamp":1742403780000,"open":20782.316,"high":20791.507,"low":20781.487,"close":20791.507,"volume":0.010119999758899212},{"timestamp":1742403840000,"open":20792.468,"high":20795.57,"low":20791.502,"close":20794.486,"volume":0.015200000256299973},{"timestamp":1742403900000,"open":20794.691,"high":20796.827,"low":20792.154,"close":20795.235,"volume":0.017260000109672546},{"timestamp":1742403960000,"open":20795.204,"high":20796.662,"low":20791.648,"close":20791.991,"volume":0.013860000297427177},{"timestamp":1742404020000,"open":20791.992,"high":20793.302,"low":20789.274,"close":20789.618,"volume":0.010889999568462372},{"timestamp":1742404080000,"open":20789.785,"high":20793.084,"low":20786.619,"close":20790.442,"volume":0.010080000385642052},{"timestamp":1742404140000,"open":20790.533,"high":20795.936,"low":20790.533,"close":20795.906,"volume":0.010809999890625477},{"timestamp":1742404200000,"open":20796.043,"high":20797.883,"low":20795.917,"close":20796.3,"volume":0.010049999691545963},{"timestamp":1742404260000,"open":20796.542,"high":20799.6,"low":20793.567,"close":20798.847,"volume":0.01066999975591898},{"timestamp":1742404320000,"open":20798.915,"high":20802.333,"low":20798.847,"close":20799.505,"volume":0.009239999577403069},{"timestamp":1742404380000,"open":20799.505,"high":20802.446,"low":20799.089,"close":20800.253,"volume":0.010780000127851963},{"timestamp":1742404440000,"open":20800.61,"high":20801.107,"low":20797.241,"close":20801.107,"volume":0.011769999749958515},{"timestamp":1742404500000,"open":20800.901,"high":20802.276,"low":20796.241,"close":20797.607,"volume":0.01286999974399805},{"timestamp":1742404560000,"open":20797.674,"high":20803.886,"low":20797.606,"close":20802.64,"volume":0.0147299999371171},{"timestamp":1742404620000,"open":20802.732,"high":20803.768,"low":20799.539,"close":20801.209,"volume":0.01727999933063984},{"timestamp":1742404680000,"open":20801.42,"high":20803.068,"low":20797.722,"close":20797.923,"volume":0.02047000080347061},{"timestamp":1742404740000,"open":20797.711,"high":20800.767,"low":20796.063,"close":20800.041,"volume":0.019300000742077827},{"timestamp":1742404800000,"open":20799.836,"high":20802.493,"low":20797.946,"close":20800.697,"volume":0.015690000727772713},{"timestamp":1742404860000,"open":20801.721,"high":20804.229,"low":20800.73,"close":20803.232,"volume":0.012319999746978283},{"timestamp":1742404920000,"open":20803.226,"high":20805.016,"low":20800.599,"close":20805.016,"volume":0.012719999998807907},{"timestamp":1742404980000,"open":20805.428,"high":20809.673,"low":20803.992,"close":20809.164,"volume":0.014469999819993973},{"timestamp":1742405040000,"open":20809.165,"high":20812.252,"low":20805.041,"close":20809.435,"volume":0.015399999916553497},{"timestamp":1742405100000,"open":20809.504,"high":20814.892,"low":20809.092,"close":20813.588,"volume":0.024490000680088997},{"timestamp":1742405160000,"open":20813.589,"high":20822.47,"low":20813.589,"close":20820.626,"volume":0.02387000061571598},{"timestamp":1742405220000,"open":20820.779,"high":20823.215,"low":20817.111,"close":20818.81,"volume":0.018549999222159386},{"timestamp":1742405280000,"open":20819.052,"high":20821.502,"low":20810.359,"close":20814.572,"volume":0.020969999954104424},{"timestamp":1742405340000,"open":20814.997,"high":20819.58,"low":20813.961,"close":20819.1,"volume":0.016610000282526016},{"timestamp":1742405400000,"open":20819.403,"high":20825.262,"low":20819.403,"close":20822.557,"volume":0.01484999991953373},{"timestamp":1742405460000,"open":20822.899,"high":20823.09,"low":20816.574,"close":20822.006,"volume":0.013860000297427177},{"timestamp":1742405520000,"open":20821.869,"high":20821.869,"low":20816.072,"close":20817.502,"volume":0.013969999738037586},{"timestamp":1742405580000,"open":20816.746,"high":20819.226,"low":20814.782,"close":20818.196,"volume":0.012210000306367874},{"timestamp":1742405640000,"open":20817.955,"high":20818.66,"low":20816.031,"close":20817.367,"volume":0.011620000004768372},{"timestamp":1742405700000,"open":20817.579,"high":20820.338,"low":20816.187,"close":20816.34,"volume":0.014809999614953995},{"timestamp":1742405760000,"open":20815.722,"high":20819.485,"low":20814.973,"close":20819.485,"volume":0.015869999304413795},{"timestamp":1742405820000,"open":20819.417,"high":20819.417,"low":20813.06,"close":20816.035,"volume":0.01583000086247921},{"timestamp":1742405880000,"open":20816.271,"high":20817.071,"low":20811.839,"close":20815.817,"volume":0.019139999523758888},{"timestamp":1742405940000,"open":20815.544,"high":20815.544,"low":20811.608,"close":20811.881,"volume":0.010080000385642052},{"timestamp":1742406000000,"open":20812.225,"high":20812.65,"low":20808.262,"close":20811.027,"volume":0.013220000080764294},{"timestamp":1742406060000,"open":20810.96,"high":20810.986,"low":20804.814,"close":20805.5,"volume":0.03328999876976013},{"timestamp":1742406120000,"open":20805.158,"high":20806.292,"low":20797.537,"close":20804.835,"volume":0.034060001373291016},{"timestamp":1742406180000,"open":20805.384,"high":20808.552,"low":20804.243,"close":20807.858,"volume":0.016140000894665718},{"timestamp":1742406240000,"open":20807.858,"high":20808.927,"low":20803.122,"close":20803.893,"volume":0.015289999544620514},{"timestamp":1742406300000,"open":20804.306,"high":20805.732,"low":20799.665,"close":20799.741,"volume":0.010999999940395355},{"timestamp":1742406360000,"open":20799.65,"high":20799.65,"low":20792.108,"close":20793.897,"volume":0.013749999925494194},{"timestamp":1742406420000,"open":20794.134,"high":20796.74,"low":20792.298,"close":20795.081,"volume":0.014999999664723873},{"timestamp":1742406480000,"open":20795.081,"high":20801.704,"low":20794.668,"close":20799.369,"volume":0.015809999778866768},{"timestamp":1742406540000,"open":20798.475,"high":20805.931,"low":20798.475,"close":20804.128,"volume":0.014829999767243862},{"timestamp":1742406600000,"open":20803.922,"high":20807.004,"low":20801.161,"close":20805.945,"volume":0.014519999735057354},{"timestamp":1742406660000,"open":20805.762,"high":20808.908,"low":20802.596,"close":20807.679,"volume":0.014519999735057354},{"timestamp":1742406720000,"open":20807.543,"high":20808.409,"low":20802.375,"close":20805.439,"volume":0.014299999922513962},{"timestamp":1742406780000,"open":20805.508,"high":20805.745,"low":20803.433,"close":20804.075,"volume":0.010339999571442604},{"timestamp":1742406840000,"open":20804.555,"high":20805.717,"low":20797.44,"close":20798.114,"volume":0.013089999556541443},{"timestamp":1742406900000,"open":20799.086,"high":20803.363,"low":20794.968,"close":20795.742,"volume":0.013089999556541443},{"timestamp":1742406960000,"open":20795.53,"high":20796.063,"low":20793.235,"close":20794.808,"volume":0.007369999773800373},{"timestamp":1742407020000,"open":20794.595,"high":20794.595,"low":20789.651,"close":20792.364,"volume":0.010780000127851963},{"timestamp":1742407080000,"open":20791.883,"high":20792.857,"low":20789.648,"close":20790.262,"volume":0.016829999163746834},{"timestamp":1742407140000,"open":20790.437,"high":20792.969,"low":20786.68,"close":20786.68,"volume":0.025280000641942024},{"timestamp":1742407200000,"open":20787.308,"high":20808.267,"low":20787.308,"close":20803,"volume":0.03159099817276001},{"timestamp":1742407260000,"open":20802.726,"high":20810.233,"low":20790.046,"close":20792.348,"volume":0.034790001809597015},{"timestamp":1742407320000,"open":20792.672,"high":20810.008,"low":20790.83,"close":20807.337,"volume":0.030389999970793724},{"timestamp":1742407380000,"open":20806.402,"high":20808.268,"low":20801.126,"close":20803.619,"volume":0.022549999877810478},{"timestamp":1742407440000,"open":20803.376,"high":20804.801,"low":20782.369,"close":20791.639,"volume":0.02474999986588955},{"timestamp":1742407500000,"open":20791.586,"high":20801.591,"low":20789.949,"close":20795.931,"volume":0.0257399994879961},{"timestamp":1742407560000,"open":20797.574,"high":20800.203,"low":20789.137,"close":20791.252,"volume":0.025849999859929085},{"timestamp":1742407620000,"open":20790.978,"high":20812.861,"low":20788.759,"close":20812.406,"volume":0.02442000061273575},{"timestamp":1742407680000,"open":20814.477,"high":20817.065,"low":20803.703,"close":20805.071,"volume":0.02442000061273575},{"timestamp":1742407740000,"open":20804.591,"high":20806.923,"low":20796.635,"close":20801.278,"volume":0.02232999913394451},{"timestamp":1742407800000,"open":20801.491,"high":20807.901,"low":20799.891,"close":20806.016,"volume":0.016939999535679817},{"timestamp":1742407860000,"open":20806.222,"high":20806.724,"low":20792.383,"close":20792.383,"volume":0.022019999101758003},{"timestamp":1742407920000,"open":20792.14,"high":20798.771,"low":20788.361,"close":20795.824,"volume":0.02191000059247017},{"timestamp":1742407980000,"open":20799.837,"high":20814.186,"low":20799.601,"close":20811.381,"volume":0.024310000240802765},{"timestamp":1742408040000,"open":20811.001,"high":20817.617,"low":20809.783,"close":20817.205,"volume":0.017160000279545784},{"timestamp":1742408100000,"open":20815.493,"high":20819.157,"low":20809.842,"close":20816.459,"volume":0.020020000636577606},{"timestamp":1742408160000,"open":20816.459,"high":20820.92,"low":20816.438,"close":20817.237,"volume":0.01979999989271164},{"timestamp":1742408220000,"open":20817.069,"high":20829.911,"low":20817.039,"close":20826.467,"volume":0.02112000063061714},{"timestamp":1742408280000,"open":20826.4,"high":20829.915,"low":20821.751,"close":20822.785,"volume":0.021299999207258224},{"timestamp":1742408340000,"open":20822.784,"high":20825.36,"low":20819.167,"close":20821.689,"volume":0.017820000648498535},{"timestamp":1742408400000,"open":20822.22,"high":20822.22,"low":20814.987,"close":20820.495,"volume":0.015359999611973763},{"timestamp":1742408460000,"open":20820.8,"high":20828.445,"low":20818.842,"close":20828.445,"volume":0.018810000270605087},{"timestamp":1742408520000,"open":20828.567,"high":20830.977,"low":20821.49,"close":20828.081,"volume":0.01947000063955784},{"timestamp":1742408580000,"open":20827.929,"high":20827.929,"low":20817.546,"close":20821.262,"volume":0.018769999966025352},{"timestamp":1742408640000,"open":20821.126,"high":20827.879,"low":20816.135,"close":20825.241,"volume":0.021330000832676888},{"timestamp":1742408700000,"open":20824.557,"high":20826.292,"low":20804.987,"close":20807.033,"volume":0.02532999962568283},{"timestamp":1742408760000,"open":20806.849,"high":20814.961,"low":20805.537,"close":20813.366,"volume":0.021560000255703926},{"timestamp":1742408820000,"open":20813.579,"high":20816.434,"low":20807.349,"close":20809.753,"volume":0.020899999886751175},{"timestamp":1742408880000,"open":20809.96,"high":20810.172,"low":20803.034,"close":20804.991,"volume":0.022770000621676445},{"timestamp":1742408940000,"open":20804.854,"high":20811.82,"low":20804.854,"close":20808.752,"volume":0.018149999901652336},{"timestamp":1742409000000,"open":20808.752,"high":20815.484,"low":20808.283,"close":20814.814,"volume":0.0173799991607666},{"timestamp":1742409060000,"open":20813.856,"high":20816.89,"low":20811.778,"close":20813.19,"volume":0.019029999151825905},{"timestamp":1742409120000,"open":20813.89,"high":20818.666,"low":20811.156,"close":20816.693,"volume":0.019029999151825905},{"timestamp":1742409180000,"open":20817.104,"high":20817.41,"low":20809.995,"close":20815.014,"volume":0.02232999913394451},{"timestamp":1742409240000,"open":20815.19,"high":20816.214,"low":20810.383,"close":20812.147,"volume":0.023429999127984047},{"timestamp":1742409300000,"open":20811.942,"high":20817.176,"low":20810.84,"close":20814.316,"volume":0.02078999951481819},{"timestamp":1742409360000,"open":20814.931,"high":20841.332,"low":20813.578,"close":20841.111,"volume":0.02776000089943409},{"timestamp":1742409420000,"open":20840.79,"high":20843.749,"low":20828.112,"close":20840.646,"volume":0.02782999910414219},{"timestamp":1742409480000,"open":20840.8,"high":20844.953,"low":20830.783,"close":20838.87,"volume":0.024970000609755516},{"timestamp":1742409540000,"open":20839.326,"high":20845.633,"low":20836.183,"close":20838.045,"volume":0.021560000255703926},{"timestamp":1742409600000,"open":20838.388,"high":20838.388,"low":20827.363,"close":20831.962,"volume":0.025629999116063118},{"timestamp":1742409660000,"open":20832.989,"high":20841.535,"low":20826.698,"close":20829.249,"volume":0.025299999862909317},{"timestamp":1742409720000,"open":20829.454,"high":20842.934,"low":20823.386,"close":20840.1,"volume":0.02816000021994114},{"timestamp":1742409780000,"open":20839.538,"high":20839.812,"low":20828.925,"close":20833.837,"volume":0.027389999479055405},{"timestamp":1742409840000,"open":20834.316,"high":20837.055,"low":20831.706,"close":20832.63,"volume":0.022989999502897263},{"timestamp":1742409900000,"open":20832.661,"high":20835.887,"low":20826.221,"close":20829.249,"volume":0.02321000024676323},{"timestamp":1742409960000,"open":20829.34,"high":20838.245,"low":20825.423,"close":20832.13,"volume":0.024970000609755516},{"timestamp":1742410020000,"open":20831.764,"high":20836.375,"low":20826.103,"close":20831.223,"volume":0.024860000237822533},{"timestamp":1742410080000,"open":20831.222,"high":20839.345,"low":20829.42,"close":20836.786,"volume":0.021560000255703926},{"timestamp":1742410140000,"open":20836.571,"high":20836.983,"low":20822.609,"close":20822.609,"volume":0.018370000645518303},{"timestamp":1742410200000,"open":20822.746,"high":20826.64,"low":20819.065,"close":20826.61,"volume":0.020349999889731407},{"timestamp":1742410260000,"open":20826.427,"high":20827.043,"low":20811.426,"close":20819.05,"volume":0.02078999951481819},{"timestamp":1742410320000,"open":20818.563,"high":20820.647,"low":20814.533,"close":20818.229,"volume":0.02046000026166439},{"timestamp":1742410380000,"open":20818.405,"high":20825.472,"low":20817.619,"close":20825.472,"volume":0.020679999142885208},{"timestamp":1742410440000,"open":20826.088,"high":20834.825,"low":20825.867,"close":20832.048,"volume":0.02046000026166439},{"timestamp":1742410500000,"open":20832.047,"high":20837.019,"low":20830.842,"close":20834.587,"volume":0.018859999254345894},{"timestamp":1742410560000,"open":20834.45,"high":20840.162,"low":20830.68,"close":20833.234,"volume":0.023420000448822975},{"timestamp":1742410620000,"open":20834.465,"high":20836.48,"low":20830.975,"close":20836.471,"volume":0.018699999898672104},{"timestamp":1742410680000,"open":20836.265,"high":20841.789,"low":20835.47,"close":20841.781,"volume":0.022350000217556953},{"timestamp":1742410740000,"open":20841.781,"high":20842.989,"low":20831.244,"close":20833.399,"volume":0.019360000267624855},{"timestamp":1742410800000,"open":20834.402,"high":20840.082,"low":20834.163,"close":20837.406,"volume":0.0741100013256073},{"timestamp":1742410860000,"open":20837.627,"high":20846.665,"low":20835.631,"close":20845.426,"volume":0.07930999994277954},{"timestamp":1742410920000,"open":20845.426,"high":20849.791,"low":20841.061,"close":20842.133,"volume":0.07275000214576721},{"timestamp":1742410980000,"open":20842.688,"high":20851.272,"low":20841.133,"close":20843.673,"volume":0.04100000113248825},{"timestamp":1742411040000,"open":20843.185,"high":20845.711,"low":20838.724,"close":20841.709,"volume":0.027130000293254852},{"timestamp":1742411100000,"open":20842.031,"high":20845.067,"low":20838.527,"close":20844.617,"volume":0.06278999894857407},{"timestamp":1742411160000,"open":20844.684,"high":20846.317,"low":20837.025,"close":20840.784,"volume":0.06735000014305115},{"timestamp":1742411220000,"open":20840.785,"high":20844.072,"low":20835.95,"close":20838.35,"volume":0.0643400028347969},{"timestamp":1742411280000,"open":20837.712,"high":20839.258,"low":20829.417,"close":20829.779,"volume":0.05854000151157379},{"timestamp":1742411340000,"open":20830.463,"high":20843.97,"low":20829.881,"close":20842.602,"volume":0.0694499984383583},{"timestamp":1742411400000,"open":20842.786,"high":20859.787,"low":20840.688,"close":20855.365,"volume":0.037950001657009125},{"timestamp":1742411460000,"open":20855.638,"high":20856.231,"low":20843.342,"close":20843.965,"volume":0.029109999537467957},{"timestamp":1742411520000,"open":20844.308,"high":20846.6,"low":20840.097,"close":20842.982,"volume":0.02672000043094158},{"timestamp":1742411580000,"open":20842.763,"high":20849.841,"low":20841.801,"close":20842.485,"volume":0.025550000369548798},{"timestamp":1742411640000,"open":20842.162,"high":20850.699,"low":20840.729,"close":20850.699,"volume":0.03799000009894371},{"timestamp":1742411700000,"open":20850.836,"high":20852.18,"low":20842.802,"close":20851.631,"volume":0.057670000940561295},{"timestamp":1742411760000,"open":20852.452,"high":20864.714,"low":20852.225,"close":20864.426,"volume":0.06283999979496002},{"timestamp":1742411820000,"open":20864.489,"high":20872.274,"low":20862.152,"close":20866.735,"volume":0.07064999639987946},{"timestamp":1742411880000,"open":20866.53,"high":20867.915,"low":20861.158,"close":20863.235,"volume":0.08831000328063965},{"timestamp":1742411940000,"open":20863.44,"high":20864.004,"low":20852.665,"close":20854.126,"volume":0.04950999841094017},{"timestamp":1742412000000,"open":20854.333,"high":20854.333,"low":20840.116,"close":20840.878,"volume":0.02305000089108944},{"timestamp":1742412060000,"open":20840.672,"high":20843.463,"low":20835.365,"close":20843.463,"volume":0.02297000028192997},{"timestamp":1742412120000,"open":20843.463,"high":20846.53,"low":20833.934,"close":20836.541,"volume":0.02290000021457672},{"timestamp":1742412180000,"open":20836.54,"high":20846.803,"low":20835.537,"close":20845.358,"volume":0.026280000805854797},{"timestamp":1742412240000,"open":20845.358,"high":20857.513,"low":20844.72,"close":20855.68,"volume":0.022910000756382942},{"timestamp":1742412300000,"open":20855.573,"high":20855.954,"low":20845.379,"close":20847.2,"volume":0.022709999233484268},{"timestamp":1742412360000,"open":20847.23,"high":20852.368,"low":20845.167,"close":20852.17,"volume":0.023099999874830246},{"timestamp":1742412420000,"open":20851.957,"high":20851.957,"low":20835.576,"close":20841.278,"volume":0.02249000035226345},{"timestamp":1742412480000,"open":20840.736,"high":20846.765,"low":20839.822,"close":20843.415,"volume":0.02549000084400177},{"timestamp":1742412540000,"open":20843.414,"high":20845.028,"low":20837.593,"close":20838.558,"volume":0.020889999344944954},{"timestamp":1742412600000,"open":20837.29,"high":20855.396,"low":20837.29,"close":20853.508,"volume":0.035179998725652695},{"timestamp":1742412660000,"open":20853.781,"high":20855.639,"low":20851.072,"close":20852.746,"volume":0.029360000044107437},{"timestamp":1742412720000,"open":20852.442,"high":20857.969,"low":20850.799,"close":20850.799,"volume":0.02418000064790249},{"timestamp":1742412780000,"open":20849.939,"high":20854.848,"low":20849.939,"close":20850.666,"volume":0.02191999927163124},{"timestamp":1742412840000,"open":20850.666,"high":20851.743,"low":20846.168,"close":20850.92,"volume":0.018279999494552612},{"timestamp":1742412900000,"open":20850.92,"high":20854.846,"low":20850.751,"close":20851.998,"volume":0.024010000750422478},{"timestamp":1742412960000,"open":20852.409,"high":20854.084,"low":20848.984,"close":20850.256,"volume":0.019290000200271606},{"timestamp":1742413020000,"open":20850.438,"high":20850.841,"low":20846.09,"close":20849.831,"volume":0.018370000645518303},{"timestamp":1742413080000,"open":20849.679,"high":20854.089,"low":20848.325,"close":20851.009,"volume":0.017489999532699585},{"timestamp":1742413140000,"open":20850.668,"high":20857.916,"low":20850.357,"close":20856.375,"volume":0.020239999517798424},{"timestamp":1742413200000,"open":20856.512,"high":20858.781,"low":20853.529,"close":20855.616,"volume":0.017489999532699585},{"timestamp":1742413260000,"open":20856.177,"high":20858.132,"low":20852.807,"close":20857.553,"volume":0.016279999166727066},{"timestamp":1742413320000,"open":20859.06,"high":20859.206,"low":20852.724,"close":20853.233,"volume":0.02012999914586544},{"timestamp":1742413380000,"open":20853.233,"high":20855.014,"low":20850.7,"close":20854.848,"volume":0.016610000282526016},{"timestamp":1742413440000,"open":20854.779,"high":20859.086,"low":20854.002,"close":20854.891,"volume":0.020549999549984932},{"timestamp":1742413500000,"open":20854.862,"high":20855.196,"low":20852.47,"close":20854.268,"volume":0.028349999338388443},{"timestamp":1742413560000,"open":20854.626,"high":20855.317,"low":20848.992,"close":20851.451,"volume":0.022600000724196434},{"timestamp":1742413620000,"open":20851.999,"high":20862.997,"low":20851.999,"close":20862.928,"volume":0.03277000039815903},{"timestamp":1742413680000,"open":20862.586,"high":20863.4,"low":20857.717,"close":20859.047,"volume":0.03147000074386597},{"timestamp":1742413740000,"open":20859.457,"high":20861.351,"low":20854.243,"close":20855.672,"volume":0.03440999984741211},{"timestamp":1742413800000,"open":20854.276,"high":20855.609,"low":20850.65,"close":20853.476,"volume":0.041120000183582306},{"timestamp":1742413860000,"open":20853.613,"high":20857.379,"low":20853.316,"close":20854.296,"volume":0.07501000165939331},{"timestamp":1742413920000,"open":20854.364,"high":20855.103,"low":20850.182,"close":20853.665,"volume":0.06391000002622604},{"timestamp":1742413980000,"open":20853.734,"high":20861.467,"low":20853.696,"close":20861.467,"volume":0.04177999868988991},{"timestamp":1742414040000,"open":20862.29,"high":20862.717,"low":20859.598,"close":20860.656,"volume":0.042569998651742935},{"timestamp":1742414100000,"open":20860.412,"high":20862.911,"low":20857.103,"close":20857.287,"volume":0.05835000053048134},{"timestamp":1742414160000,"open":20857.988,"high":20862.059,"low":20857.857,"close":20859.41,"volume":0.02638000063598156},{"timestamp":1742414220000,"open":20859.41,"high":20859.41,"low":20853.842,"close":20853.873,"volume":0.03754999861121178},{"timestamp":1742414280000,"open":20854.558,"high":20862.046,"low":20853.872,"close":20861.332,"volume":0.040780000388622284},{"timestamp":1742414340000,"open":20860.648,"high":20860.648,"low":20855.53,"close":20858.911,"volume":0.043779999017715454},{"timestamp":1742414400000,"open":20859.33,"high":20860.547,"low":20855.012,"close":20855.074,"volume":0.0195700004696846},{"timestamp":1742414460000,"open":20855.013,"high":20855.074,"low":20849.246,"close":20849.246,"volume":0.007699999958276749},{"timestamp":1742414520000,"open":20849.295,"high":20852.328,"low":20848.783,"close":20851.963,"volume":0.014089999720454216},{"timestamp":1742414580000,"open":20852.305,"high":20855.655,"low":20852.305,"close":20852.909,"volume":0.007910000160336494},{"timestamp":1742414640000,"open":20852.978,"high":20854.479,"low":20851.239,"close":20852.196,"volume":0.00925000011920929},{"timestamp":1742414700000,"open":20852.06,"high":20852.06,"low":20841.443,"close":20841.931,"volume":0.01641000062227249},{"timestamp":1742414760000,"open":20841.93,"high":20843.946,"low":20839.671,"close":20841.756,"volume":0.027899999171495438},{"timestamp":1742414820000,"open":20841.072,"high":20841.688,"low":20838.833,"close":20839.898,"volume":0.011090000160038471},{"timestamp":1742414880000,"open":20839.898,"high":20842.41,"low":20837.935,"close":20839.885,"volume":0.010029999539256096},{"timestamp":1742414940000,"open":20839.915,"high":20841.886,"low":20838.591,"close":20841.634,"volume":0.006039999891072512},{"timestamp":1742415000000,"open":20841.634,"high":20845.98,"low":20841.633,"close":20845.98,"volume":0.004290000069886446},{"timestamp":1742415060000,"open":20846.666,"high":20847.349,"low":20844.2,"close":20845.185,"volume":0.007259999867528677},{"timestamp":1742415120000,"open":20845.869,"high":20845.87,"low":20841.76,"close":20843.053,"volume":0.003590000094845891},{"timestamp":1742415180000,"open":20843.083,"high":20844.436,"low":20841.228,"close":20841.36,"volume":0.004650000017136335},{"timestamp":1742415240000,"open":20841.299,"high":20845,"low":20839.483,"close":20839.483,"volume":0.008249999955296516},{"timestamp":1742415300000,"open":20839.483,"high":20839.897,"low":20836.504,"close":20838.443,"volume":0.009890000335872173},{"timestamp":1742415360000,"open":20838.87,"high":20840.917,"low":20836.729,"close":20837.218,"volume":0.010520000010728836},{"timestamp":1742415420000,"open":20837.628,"high":20839.652,"low":20835.78,"close":20837.765,"volume":0.010700000450015068},{"timestamp":1742415480000,"open":20837.423,"high":20838.655,"low":20833.675,"close":20835.653,"volume":0.0083600003272295},{"timestamp":1742415540000,"open":20835.858,"high":20842.306,"low":20834.203,"close":20842.306,"volume":0.012160000391304493},{"timestamp":1742415600000,"open":20842.305,"high":20842.422,"low":20837.713,"close":20841.516,"volume":0.0062699997797608376},{"timestamp":1742415660000,"open":20841.515,"high":20842.179,"low":20840.194,"close":20841.891,"volume":0.004840000066906214},{"timestamp":1742415720000,"open":20841.959,"high":20841.959,"low":20839.349,"close":20839.349,"volume":0.006630000192672014},{"timestamp":1742415780000,"open":20838.726,"high":20840.541,"low":20836.332,"close":20840.541,"volume":0.008630000054836273},{"timestamp":1742415840000,"open":20840.541,"high":20840.939,"low":20837.425,"close":20837.426,"volume":0.007530000060796738},{"timestamp":1742415900000,"open":20837.304,"high":20837.304,"low":20835.537,"close":20837.036,"volume":0.008449999615550041},{"timestamp":1742415960000,"open":20836.763,"high":20838.823,"low":20836.176,"close":20838.412,"volume":0.008659999817609787},{"timestamp":1742416020000,"open":20838.617,"high":20838.617,"low":20836.74,"close":20837.653,"volume":0.011739999987185001},{"timestamp":1742416080000,"open":20837.683,"high":20839.676,"low":20837.546,"close":20839.06,"volume":0.007340000011026859},{"timestamp":1742416140000,"open":20838.999,"high":20841.579,"low":20838.589,"close":20841.352,"volume":0.008620000444352627},{"timestamp":1742416200000,"open":20841.49,"high":20842.653,"low":20837.254,"close":20838.044,"volume":0.006639999803155661},{"timestamp":1742416260000,"open":20838.933,"high":20839.413,"low":20834.214,"close":20834.32,"volume":0.009530000388622284},{"timestamp":1742416320000,"open":20834.593,"high":20835.62,"low":20829.044,"close":20831.544,"volume":0.007809999864548445},{"timestamp":1742416380000,"open":20832.776,"high":20832.776,"low":20830.85,"close":20831.268,"volume":0.006089999806135893},{"timestamp":1742416440000,"open":20831.885,"high":20832.09,"low":20826.897,"close":20826.897,"volume":0.007209999952465296},{"timestamp":1742416500000,"open":20828.061,"high":20829.892,"low":20827.231,"close":20828.913,"volume":0.006490000057965517},{"timestamp":1742416560000,"open":20829.051,"high":20833.979,"low":20828.041,"close":20831.409,"volume":0.004399999976158142},{"timestamp":1742416620000,"open":20831.409,"high":20832.436,"low":20830.913,"close":20832.008,"volume":0.006930000148713589},{"timestamp":1742416680000,"open":20831.871,"high":20832.968,"low":20828.254,"close":20828.254,"volume":0.0086899995803833},{"timestamp":1742416740000,"open":20828.118,"high":20830.034,"low":20825.48,"close":20828.366,"volume":0.006490000057965517},{"timestamp":1742416800000,"open":20828.366,"high":20831.125,"low":20828.366,"close":20829.641,"volume":0.006819999776780605},{"timestamp":1742416860000,"open":20829.162,"high":20829.984,"low":20827.199,"close":20827.648,"volume":0.006709999870508909},{"timestamp":1742416920000,"open":20827.649,"high":20831.637,"low":20826.448,"close":20831.379,"volume":0.005169999785721302},{"timestamp":1742416980000,"open":20831.378,"high":20831.378,"low":20829.985,"close":20830.21,"volume":0.005609999876469374},{"timestamp":1742417040000,"open":20830.483,"high":20830.961,"low":20829.935,"close":20830.46,"volume":0.006049999967217445},{"timestamp":1742417100000,"open":20830.392,"high":20832.261,"low":20829.609,"close":20829.609,"volume":0.004509999882429838},{"timestamp":1742417160000,"open":20829.19,"high":20835.953,"low":20828.687,"close":20835.099,"volume":0.007259999867528677},{"timestamp":1742417220000,"open":20835.1,"high":20836.992,"low":20834.568,"close":20836.513,"volume":0.00395999988541007},{"timestamp":1742417280000,"open":20836.582,"high":20839.645,"low":20834.53,"close":20839.645,"volume":0.004619999788701534},{"timestamp":1742417340000,"open":20840.876,"high":20842.515,"low":20840.2,"close":20841.106,"volume":0.010010000318288803},{"timestamp":1742417400000,"open":20841.136,"high":20846.87,"low":20840.527,"close":20845.193,"volume":0.009239999577403069},{"timestamp":1742417460000,"open":20845.194,"high":20846.675,"low":20845.193,"close":20845.467,"volume":0.0036299999337643385},{"timestamp":1742417520000,"open":20845.467,"high":20846.89,"low":20843.931,"close":20843.962,"volume":0.007590000052005053},{"timestamp":1742417580000,"open":20844.023,"high":20844.403,"low":20841.036,"close":20841.104,"volume":0.006049999967217445},{"timestamp":1742417640000,"open":20840.968,"high":20843.654,"low":20840.564,"close":20843.023,"volume":0.006599999964237213},{"timestamp":1742417700000,"open":20842.9,"high":20843.744,"low":20841.051,"close":20843.608,"volume":0.007590000052005053},{"timestamp":1742417760000,"open":20844.37,"high":20849.24,"low":20844.195,"close":20848.214,"volume":0.005830000154674053},{"timestamp":1742417820000,"open":20848.007,"high":20848.007,"low":20839.831,"close":20845.802,"volume":0.007590000052005053},{"timestamp":1742417880000,"open":20845.833,"high":20845.833,"low":20842.894,"close":20845.459,"volume":0.008580000139772892},{"timestamp":1742417940000,"open":20845.801,"high":20849.79,"low":20844.92,"close":20849.331,"volume":0.0023610000498592854},{"timestamp":1742421600000,"open":20842.667,"high":20842.851,"low":20842.667,"close":20842.851,"volume":0.00016199999663513154},{"timestamp":1742421660000,"open":20851.747,"high":20856.18,"low":20846.781,"close":20846.919,"volume":0.005183999892324209},{"timestamp":1742421720000,"open":20847.056,"high":20847.085,"low":20838.989,"close":20845.636,"volume":0.009720000438392162},{"timestamp":1742421780000,"open":20845.164,"high":20847.674,"low":20842.072,"close":20846.146,"volume":0.009920000098645687},{"timestamp":1742421840000,"open":20846.086,"high":20850.684,"low":20845.272,"close":20849.74,"volume":0.009859000332653522},{"timestamp":1742421900000,"open":20849.74,"high":20850.078,"low":20844.551,"close":20848.906,"volume":0.010520000010728836},{"timestamp":1742421960000,"open":20848.876,"high":20853.526,"low":20847.975,"close":20853.16,"volume":0.009019999764859676},{"timestamp":1742422020000,"open":20852.948,"high":20853.631,"low":20849.904,"close":20851.896,"volume":0.007809999864548445},{"timestamp":1742422080000,"open":20851.927,"high":20853.424,"low":20849.33,"close":20853.424,"volume":0.00791999977082014},{"timestamp":1742422140000,"open":20851.304,"high":20854.449,"low":20850.408,"close":20852.054,"volume":0.005439999978989363},{"timestamp":1742422200000,"open":20852.054,"high":20852.054,"low":20845.029,"close":20848.483,"volume":0.005499999970197678},{"timestamp":1742422260000,"open":20848.512,"high":20848.587,"low":20845.598,"close":20848.587,"volume":0.00622999994084239},{"timestamp":1742422320000,"open":20848.587,"high":20849.789,"low":20847.108,"close":20847.861,"volume":0.004399999976158142},{"timestamp":1742422380000,"open":20847.647,"high":20849.685,"low":20847.616,"close":20848.932,"volume":0.0034099998883903027},{"timestamp":1742422440000,"open":20848.933,"high":20849.07,"low":20847.87,"close":20848.446,"volume":0.004840000066906214},{"timestamp":1742422500000,"open":20848.514,"high":20852.219,"low":20842.488,"close":20842.672,"volume":0.009680000133812428},{"timestamp":1742422560000,"open":20842.672,"high":20846.389,"low":20841.797,"close":20841.797,"volume":0.00791999977082014},{"timestamp":1742422620000,"open":20841.888,"high":20842.368,"low":20838.644,"close":20838.644,"volume":0.007809999864548445},{"timestamp":1742422680000,"open":20838.987,"high":20839.85,"low":20837.777,"close":20839.467,"volume":0.017710000276565552},{"timestamp":1742422740000,"open":20841.448,"high":20841.51,"low":20835.087,"close":20837.77,"volume":0.013140000402927399},{"timestamp":1742422800000,"open":20837.625,"high":20838.157,"low":20832.753,"close":20833.566,"volume":0.018689999356865883},{"timestamp":1742422860000,"open":20834.111,"high":20835.878,"low":20832.972,"close":20835.042,"volume":0.014229999855160713},{"timestamp":1742422920000,"open":20835.102,"high":20835.377,"low":20831.262,"close":20831.274,"volume":0.011479999870061874},{"timestamp":1742422980000,"open":20831.274,"high":20832.347,"low":20828.791,"close":20832.347,"volume":0.015300000086426735},{"timestamp":1742423040000,"open":20832.713,"high":20837.561,"low":20832.432,"close":20837.561,"volume":0.006060000043362379},{"timestamp":1742423100000,"open":20837.561,"high":20838.885,"low":20837.09,"close":20837.636,"volume":0.005760000087320805},{"timestamp":1742423160000,"open":20837.851,"high":20838.42,"low":20837.363,"close":20837.622,"volume":0.0040699997916817665},{"timestamp":1742423220000,"open":20837.281,"high":20838.139,"low":20836.741,"close":20838.002,"volume":0.0031900000758469105},{"timestamp":1742423280000,"open":20837.522,"high":20844.071,"low":20837.156,"close":20842.666,"volume":0.005940000060945749},{"timestamp":1742423340000,"open":20842.758,"high":20845.72,"low":20841.289,"close":20845.423,"volume":0.005940000060945749},{"timestamp":1742423400000,"open":20845.483,"high":20846.043,"low":20841.247,"close":20841.862,"volume":0.007240000180900097},{"timestamp":1742423460000,"open":20842.477,"high":20845.33,"low":20842.477,"close":20844.327,"volume":0.0040699997916817665},{"timestamp":1742423520000,"open":20844.258,"high":20845.712,"low":20844.258,"close":20845.003,"volume":0.0032999999821186066},{"timestamp":1742423580000,"open":20845.072,"high":20849.648,"low":20845.072,"close":20849.032,"volume":0.002749999985098839},{"timestamp":1742423640000,"open":20849.001,"high":20850.444,"low":20848.697,"close":20849.147,"volume":0.002859999891370535},{"timestamp":1742423700000,"open":20849.086,"high":20849.382,"low":20848.872,"close":20849.382,"volume":0.002199999988079071},{"timestamp":1742423760000,"open":20849.041,"high":20853.605,"low":20848.903,"close":20853.605,"volume":0.0040699997916817665},{"timestamp":1742423820000,"open":20852.904,"high":20853.636,"low":20851.764,"close":20852.742,"volume":0.0034099998883903027},{"timestamp":1742423880000,"open":20852.243,"high":20852.38,"low":20849.056,"close":20849.093,"volume":0.0038499999791383743},{"timestamp":1742423940000,"open":20848.88,"high":20849.632,"low":20844.695,"close":20844.832,"volume":0.0049299998208880424},{"timestamp":1742424000000,"open":20844.9,"high":20846.836,"low":20844.306,"close":20845.315,"volume":0.004399999976158142},{"timestamp":1742424060000,"open":20845.407,"high":20846.047,"low":20843.576,"close":20845.104,"volume":0.0036299999337643385},{"timestamp":1742424120000,"open":20845.134,"high":20846.942,"low":20845.067,"close":20846.493,"volume":0.0040699997916817665},{"timestamp":1742424180000,"open":20846.083,"high":20846.904,"low":20846.045,"close":20846.319,"volume":0.0038499999791383743},{"timestamp":1742424240000,"open":20845.617,"high":20847.37,"low":20845.484,"close":20847.37,"volume":0.004840000066906214},{"timestamp":1742424300000,"open":20847.589,"high":20850.505,"low":20847.589,"close":20848.851,"volume":0.0062699997797608376},{"timestamp":1742424360000,"open":20848.852,"high":20849.07,"low":20848.074,"close":20848.88,"volume":0.004509999882429838},{"timestamp":1742424420000,"open":20848.88,"high":20848.986,"low":20847.45,"close":20847.586,"volume":0.004290000069886446},{"timestamp":1742424480000,"open":20847.229,"high":20848.05,"low":20847.183,"close":20847.183,"volume":0.002529999939724803},{"timestamp":1742424540000,"open":20847.397,"high":20849.997,"low":20847.26,"close":20849.548,"volume":0.0036299999337643385},{"timestamp":1742424600000,"open":20849.549,"high":20850.43,"low":20849.349,"close":20849.486,"volume":0.0037400000728666782},{"timestamp":1742424660000,"open":20849.303,"high":20850.392,"low":20848.044,"close":20849.709,"volume":0.005830000154674053},{"timestamp":1742424720000,"open":20849.647,"high":20851.471,"low":20849.51,"close":20850.299,"volume":0.00395999988541007},{"timestamp":1742424780000,"open":20850.577,"high":20851.413,"low":20849.986,"close":20850.73,"volume":0.004619999788701534},{"timestamp":1742424840000,"open":20850.698,"high":20851.2,"low":20849.917,"close":20851.2,"volume":0.0035200000274926424},{"timestamp":1742424900000,"open":20851.2,"high":20854.588,"low":20851.2,"close":20853.935,"volume":0.0034099998883903027},{"timestamp":1742424960000,"open":20853.935,"high":20854.074,"low":20853.25,"close":20853.983,"volume":0.00394000019878149},{"timestamp":1742425020000,"open":20853.951,"high":20854.074,"low":20852.158,"close":20853.391,"volume":0.00547999981790781},{"timestamp":1742425080000,"open":20853.391,"high":20853.988,"low":20851.37,"close":20853.622,"volume":0.00646999990567565},{"timestamp":1742425140000,"open":20853.59,"high":20854.505,"low":20853.09,"close":20854.14,"volume":0.0062699997797608376},{"timestamp":1742425200000,"open":20854.232,"high":20854.232,"low":20850.66,"close":20852.257,"volume":0.01721999980509281},{"timestamp":1742425260000,"open":20852.257,"high":20852.972,"low":20851.923,"close":20852.151,"volume":0.013179999776184559},{"timestamp":1742425320000,"open":20851.877,"high":20852.585,"low":20850.892,"close":20851.062,"volume":0.012299999594688416},{"timestamp":1742425380000,"open":20851.061,"high":20852.464,"low":20850.418,"close":20851.241,"volume":0.012319999746978283},{"timestamp":1742425440000,"open":20851.24,"high":20853.743,"low":20849.189,"close":20853.681,"volume":0.01104000024497509},{"timestamp":1742425500000,"open":20853.559,"high":20855.156,"low":20851.171,"close":20851.171,"volume":0.01298999972641468},{"timestamp":1742425560000,"open":20850.419,"high":20851.878,"low":20849.628,"close":20851.323,"volume":0.014240000396966934},{"timestamp":1742425620000,"open":20851.116,"high":20853.533,"low":20851.116,"close":20852.273,"volume":0.020109999924898148},{"timestamp":1742425680000,"open":20852.224,"high":20852.506,"low":20850.599,"close":20851.443,"volume":0.010400000028312206},{"timestamp":1742425740000,"open":20851.344,"high":20852.598,"low":20850.69,"close":20852.598,"volume":0.007790000177919865},{"timestamp":1742425800000,"open":20853.008,"high":20854.257,"low":20850.677,"close":20850.677,"volume":0.008849999867379665},{"timestamp":1742425860000,"open":20850.647,"high":20852.995,"low":20850.647,"close":20852.858,"volume":0.0061599998734891415},{"timestamp":1742425920000,"open":20852.826,"high":20853.306,"low":20852.644,"close":20852.896,"volume":0.00395999988541007},{"timestamp":1742425980000,"open":20852.621,"high":20853.52,"low":20852.621,"close":20853.299,"volume":0.0032999999821186066},{"timestamp":1742426040000,"open":20853.708,"high":20853.991,"low":20851.809,"close":20853.146,"volume":0.0030799999367445707},{"timestamp":1742426100000,"open":20853.147,"high":20853.93,"low":20852.12,"close":20853.793,"volume":0.004009999800473452},{"timestamp":1742426160000,"open":20853.762,"high":20853.763,"low":20851.771,"close":20852.562,"volume":0.004840000066906214},{"timestamp":1742426220000,"open":20852.388,"high":20853.675,"low":20851.84,"close":20853.47,"volume":0.0053900000639259815},{"timestamp":1742426280000,"open":20853.47,"high":20854.269,"low":20852.01,"close":20854.269,"volume":0.0053900000639259815},{"timestamp":1742426340000,"open":20854.208,"high":20856.115,"low":20853.994,"close":20855.567,"volume":0.005280000157654285},{"timestamp":1742426400000,"open":20855.079,"high":20857.648,"low":20855.057,"close":20856.78,"volume":0.004509999882429838},{"timestamp":1742426460000,"open":20857.023,"high":20857.441,"low":20856.378,"close":20857.115,"volume":0.005609999876469374},{"timestamp":1742426520000,"open":20857.085,"high":20858.799,"low":20856.81,"close":20858.252,"volume":0.005609999876469374},{"timestamp":1742426580000,"open":20858.799,"high":20859.961,"low":20858.32,"close":20859.959,"volume":0.008910000324249268},{"timestamp":1742426640000,"open":20860.112,"high":20862.149,"low":20859.395,"close":20862.042,"volume":0.006490000057965517},{"timestamp":1742426700000,"open":20861.828,"high":20861.91,"low":20858.297,"close":20858.403,"volume":0.007809999864548445},{"timestamp":1742426760000,"open":20858.434,"high":20860.859,"low":20858.024,"close":20860.586,"volume":0.006709999870508909},{"timestamp":1742426820000,"open":20860.587,"high":20861.036,"low":20859.15,"close":20859.6,"volume":0.006380000151693821},{"timestamp":1742426880000,"open":20859.599,"high":20859.858,"low":20858.222,"close":20858.731,"volume":0.005830000154674053},{"timestamp":1742426940000,"open":20858.73,"high":20859.422,"low":20857.273,"close":20857.366,"volume":0.007040000054985285},{"timestamp":1742427000000,"open":20857.335,"high":20858.891,"low":20855.404,"close":20855.541,"volume":0.006819999776780605},{"timestamp":1742427060000,"open":20855.609,"high":20856.763,"low":20854.229,"close":20854.229,"volume":0.006709999870508909},{"timestamp":1742427120000,"open":20854.687,"high":20855.367,"low":20853.473,"close":20853.543,"volume":0.007809999864548445},{"timestamp":1742427180000,"open":20853.679,"high":20853.679,"low":20851.255,"close":20851.375,"volume":0.006049999967217445},{"timestamp":1742427240000,"open":20851.376,"high":20852.631,"low":20850.707,"close":20852.631,"volume":0.006709999870508909},{"timestamp":1742427300000,"open":20852.767,"high":20852.903,"low":20851.292,"close":20851.43,"volume":0.004619999788701534},{"timestamp":1742427360000,"open":20851.293,"high":20851.43,"low":20848.898,"close":20849.651,"volume":0.006930000148713589},{"timestamp":1742427420000,"open":20849.621,"high":20850.198,"low":20848.92,"close":20849.301,"volume":0.004840000066906214},{"timestamp":1742427480000,"open":20849.096,"high":20849.544,"low":20848.685,"close":20849.338,"volume":0.005189999938011169},{"timestamp":1742427540000,"open":20849.476,"high":20849.476,"low":20847.602,"close":20848.271,"volume":0.004230000078678131},{"timestamp":1742427600000,"open":20848.239,"high":20849.245,"low":20847.244,"close":20847.858,"volume":0.0038499999791383743},{"timestamp":1742427660000,"open":20847.721,"high":20849.727,"low":20847.378,"close":20849.453,"volume":0.0030799999367445707},{"timestamp":1742427720000,"open":20849.454,"high":20850.662,"low":20848.878,"close":20849.328,"volume":0.00494999997317791},{"timestamp":1742427780000,"open":20849.413,"high":20850.493,"low":20849.413,"close":20849.86,"volume":0.0026400000788271427},{"timestamp":1742427840000,"open":20849.892,"high":20851.092,"low":20849.107,"close":20849.654,"volume":0.00482999999076128},{"timestamp":1742427900000,"open":20849.653,"high":20850.719,"low":20849.653,"close":20850.46,"volume":0.004730000160634518},{"timestamp":1742427960000,"open":20850.597,"high":20850.689,"low":20848.272,"close":20848.302,"volume":0.004999999888241291},{"timestamp":1742428020000,"open":20848.554,"high":20849.22,"low":20847.047,"close":20848.916,"volume":0.004619999788701534},{"timestamp":1742428080000,"open":20848.779,"high":20851.672,"low":20848.779,"close":20851.672,"volume":0.004029999952763319},{"timestamp":1742428140000,"open":20851.466,"high":20852.77,"low":20850.478,"close":20852.77,"volume":0.0032999999821186066},{"timestamp":1742428200000,"open":20852.77,"high":20854.219,"low":20851.941,"close":20853.536,"volume":0.0035200000274926424},{"timestamp":1742428260000,"open":20853.4,"high":20854.404,"low":20850.501,"close":20850.843,"volume":0.005940000060945749},{"timestamp":1742428320000,"open":20853.257,"high":20857.589,"low":20852.447,"close":20854.632,"volume":0.0073899999260902405},{"timestamp":1742428380000,"open":20854.525,"high":20854.73,"low":20853.226,"close":20853.479,"volume":0.003490000031888485},{"timestamp":1742428440000,"open":20853.342,"high":20853.342,"low":20850.394,"close":20851.466,"volume":0.0035200000274926424},{"timestamp":1742428500000,"open":20851.527,"high":20851.596,"low":20849.916,"close":20850.433,"volume":0.002420000033453107},{"timestamp":1742428560000,"open":20850.365,"high":20850.434,"low":20848.917,"close":20849.05,"volume":0.002859999891370535},{"timestamp":1742428620000,"open":20849.263,"high":20850.06,"low":20847.95,"close":20849.284,"volume":0.0038499999791383743},{"timestamp":1742428680000,"open":20848.738,"high":20850.629,"low":20848.555,"close":20848.659,"volume":0.004509999882429838},{"timestamp":1742428740000,"open":20848.69,"high":20849.286,"low":20848.181,"close":20848.181,"volume":0.004399999976158142}]