[{"timestamp":1742342400000,"open":23552.895,"high":23553.364,"low":23545.689,"close":23547.033,"volume":0.026660000905394554},{"timestamp":1742342460000,"open":23547.733,"high":23548.618,"low":23543.335,"close":23543.412,"volume":0.020190000534057617},{"timestamp":1742342520000,"open":23543.334,"high":23551.043,"low":23542.713,"close":23550.266,"volume":0.018640000373125076},{"timestamp":1742342580000,"open":23550.188,"high":23552.58,"low":23549.489,"close":23550.344,"volume":0.011749999597668648},{"timestamp":1742342640000,"open":23550.267,"high":23551.898,"low":23547.859,"close":23549.52,"volume":0.016930000856518745},{"timestamp":1742342700000,"open":23549.908,"high":23551.026,"low":23547.452,"close":23550.171,"volume":0.014349999837577343},{"timestamp":1742342760000,"open":23549.938,"high":23552.735,"low":23548.695,"close":23549.861,"volume":0.019680000841617584},{"timestamp":1742342820000,"open":23549.76,"high":23550.017,"low":23548.229,"close":23549.628,"volume":0.014399999752640724},{"timestamp":1742342880000,"open":23549.551,"high":23549.736,"low":23547.888,"close":23547.962,"volume":0.01664000004529953},{"timestamp":1742342940000,"open":23548.273,"high":23550.884,"low":23548.151,"close":23548.943,"volume":0.015320000238716602},{"timestamp":1742343000000,"open":23548.864,"high":23549.097,"low":23544.901,"close":23545.757,"volume":0.015230000019073486},{"timestamp":1742343060000,"open":23545.523,"high":23548.786,"low":23545.523,"close":23548.087,"volume":0.011409999802708626},{"timestamp":1742343120000,"open":23547.931,"high":23550.185,"low":23547.931,"close":23549.485,"volume":0.01018999982625246},{"timestamp":1742343180000,"open":23549.408,"high":23549.719,"low":23548.165,"close":23549.097,"volume":0.009979999624192715},{"timestamp":1742343240000,"open":23549.485,"high":23550.759,"low":23547.107,"close":23547.496,"volume":0.011590000241994858},{"timestamp":1742343300000,"open":23547.418,"high":23547.418,"low":23543.875,"close":23546.057,"volume":0.020109999924898148},{"timestamp":1742343360000,"open":23546.003,"high":23547.271,"low":23545.149,"close":23546.595,"volume":0.011939999647438526},{"timestamp":1742343420000,"open":23545.585,"high":23546.882,"low":23544.185,"close":23546.57,"volume":0.011970000341534615},{"timestamp":1742343480000,"open":23546.438,"high":23547.527,"low":23543.33,"close":23547.09,"volume":0.015110000036656857},{"timestamp":1742343540000,"open":23547.09,"high":23547.945,"low":23546.159,"close":23547.185,"volume":0.014440000057220459},{"timestamp":1742343600000,"open":23547.185,"high":23548.482,"low":23543.976,"close":23545.095,"volume":0.016030000522732735},{"timestamp":1742343660000,"open":23544.862,"high":23552.01,"low":23544.706,"close":23550.252,"volume":0.011669999919831753},{"timestamp":1742343720000,"open":23550.408,"high":23555.039,"low":23549.786,"close":23554.34,"volume":0.006089999806135893},{"timestamp":1742343780000,"open":23554.107,"high":23555.272,"low":23551.854,"close":23553.623,"volume":0.00913000013679266},{"timestamp":1742343840000,"open":23553.389,"high":23553.609,"low":23553.129,"close":23553.284,"volume":0.002199999988079071},{"timestamp":1742343900000,"open":23553.44,"high":23557.044,"low":23552.74,"close":23557.044,"volume":0.0040699997916817665},{"timestamp":1742343960000,"open":23557.122,"high":23558.783,"low":23556.268,"close":23558.395,"volume":0.0034099998883903027},{"timestamp":1742344020000,"open":23558.473,"high":23562.469,"low":23557.464,"close":23561.849,"volume":0.012860000133514404},{"timestamp":1742344080000,"open":23562.392,"high":23567.131,"low":23561.56,"close":23565.323,"volume":0.010379999876022339},{"timestamp":1742344140000,"open":23565.414,"high":23570.309,"low":23565.414,"close":23566.221,"volume":0.007860000245273113},{"timestamp":1742344200000,"open":23567.076,"high":23569.847,"low":23566.894,"close":23566.941,"volume":0.014949999749660492},{"timestamp":1742344260000,"open":23566.63,"high":23566.972,"low":23562.969,"close":23563.526,"volume":0.027790000662207603},{"timestamp":1742344320000,"open":23563.294,"high":23563.371,"low":23559.672,"close":23559.672,"volume":0.01819000020623207},{"timestamp":1742344380000,"open":23560.449,"high":23560.604,"low":23555.943,"close":23557.062,"volume":0.014299999922513962},{"timestamp":1742344440000,"open":23556.983,"high":23561.412,"low":23556.983,"close":23561.412,"volume":0.008390000090003014},{"timestamp":1742344500000,"open":23561.412,"high":23562.159,"low":23559.206,"close":23561.273,"volume":0.010950000025331974},{"timestamp":1742344560000,"open":23561.506,"high":23564.227,"low":23561.506,"close":23564.115,"volume":0.0053900000639259815},{"timestamp":1742344620000,"open":23564.192,"high":23565.512,"low":23560.51,"close":23560.821,"volume":0.00571999978274107},{"timestamp":1742344680000,"open":23560.898,"high":23561.597,"low":23559.392,"close":23559.577,"volume":0.0053900000639259815},{"timestamp":1742344740000,"open":23559.344,"high":23561.779,"low":23559.003,"close":23560.956,"volume":0.007899999618530273},{"timestamp":1742344800000,"open":23561.111,"high":23562.726,"low":23560.985,"close":23562.492,"volume":0.007110000122338533},{"timestamp":1742344860000,"open":23562.103,"high":23564.201,"low":23562.103,"close":23562.959,"volume":0.004720000084489584},{"timestamp":1742344920000,"open":23562.803,"high":23563.782,"low":23562.615,"close":23562.615,"volume":0.005350000225007534},{"timestamp":1742344980000,"open":23562.615,"high":23562.615,"low":23558.808,"close":23559.755,"volume":0.014910000376403332},{"timestamp":1742345040000,"open":23559.754,"high":23563.717,"low":23559.444,"close":23562.923,"volume":0.021859999746084213},{"timestamp":1742345100000,"open":23562.612,"high":23564.865,"low":23561.136,"close":23561.524,"volume":0.013079999946057796},{"timestamp":1742345160000,"open":23561.524,"high":23561.524,"low":23556.551,"close":23557.281,"volume":0.005319999996572733},{"timestamp":1742345220000,"open":23557.359,"high":23557.437,"low":23552.882,"close":23552.882,"volume":0.008569999597966671},{"timestamp":1742345280000,"open":23552.805,"high":23555.12,"low":23552.572,"close":23553.548,"volume":0.004470000043511391},{"timestamp":1742345340000,"open":23553.548,"high":23555.848,"low":23553.152,"close":23554.761,"volume":0.0031300000846385956},{"timestamp":1742345400000,"open":23554.605,"high":23555.127,"low":23553.404,"close":23553.577,"volume":0.012760000303387642},{"timestamp":1742345460000,"open":23553.422,"high":23553.809,"low":23550.392,"close":23550.701,"volume":0.009320000186562538},{"timestamp":1742345520000,"open":23550.701,"high":23556.062,"low":23549.847,"close":23553.623,"volume":0.023930000141263008},{"timestamp":1742345580000,"open":23553.701,"high":23553.78,"low":23552.676,"close":23552.767,"volume":0.006659999955445528},{"timestamp":1742345640000,"open":23553,"high":23553.25,"low":23550.461,"close":23553.25,"volume":0.03891000151634216},{"timestamp":1742345700000,"open":23553.483,"high":23553.802,"low":23552.165,"close":23552.911,"volume":0.027809999883174896},{"timestamp":1742345760000,"open":23552.99,"high":23555.942,"low":23552.99,"close":23555.117,"volume":0.02855999954044819},{"timestamp":1742345820000,"open":23555.117,"high":23555.117,"low":23551.082,"close":23551.082,"volume":0.032829999923706055},{"timestamp":1742345880000,"open":23551.16,"high":23552.413,"low":23549.768,"close":23550.562,"volume":0.043230000883340836},{"timestamp":1742345940000,"open":23551.105,"high":23551.339,"low":23549.833,"close":23550.702,"volume":0.0510299988090992},{"timestamp":1742346000000,"open":23550.701,"high":23560.31,"low":23544.987,"close":23558.522,"volume":0.06710000336170197},{"timestamp":1742346060000,"open":23558.522,"high":23559.066,"low":23552.151,"close":23553.279,"volume":0.07693000137805939},{"timestamp":1742346120000,"open":23553.435,"high":23553.435,"low":23547.671,"close":23547.671,"volume":0.0723700001835823},{"timestamp":1742346180000,"open":23547.671,"high":23548.635,"low":23541.952,"close":23542.497,"volume":0.0737600028514862},{"timestamp":1742346240000,"open":23542.418,"high":23543.196,"low":23539.125,"close":23540.601,"volume":0.04733999818563461},{"timestamp":1742346300000,"open":23541.067,"high":23542.642,"low":23537.747,"close":23542.642,"volume":0.03077000007033348},{"timestamp":1742346360000,"open":23542.876,"high":23546.761,"low":23535.883,"close":23544.507,"volume":0.029370000585913658},{"timestamp":1742346420000,"open":23545.361,"high":23547.77,"low":23542.121,"close":23546.627,"volume":0.04552999883890152},{"timestamp":1742346480000,"open":23546.394,"high":23552.072,"low":23546.394,"close":23547.566,"volume":0.04625999927520752},{"timestamp":1742346540000,"open":23547.566,"high":23550.903,"low":23544.411,"close":23549.193,"volume":0.03880000114440918},{"timestamp":1742346600000,"open":23548.804,"high":23552.091,"low":23547.274,"close":23550.591,"volume":0.0328500010073185},{"timestamp":1742346660000,"open":23550.381,"high":23551.47,"low":23547.686,"close":23548.331,"volume":0.0243500005453825},{"timestamp":1742346720000,"open":23548.021,"high":23548.021,"low":23536.565,"close":23537.031,"volume":0.06201000139117241},{"timestamp":1742346780000,"open":23537.031,"high":23537.598,"low":23534.598,"close":23535.453,"volume":0.07187999784946442},{"timestamp":1742346840000,"open":23535.453,"high":23538.621,"low":23532.727,"close":23532.727,"volume":0.028189999982714653},{"timestamp":1742346900000,"open":23532.883,"high":23534.981,"low":23531.329,"close":23533.504,"volume":0.08676999807357788},{"timestamp":1742346960000,"open":23533.504,"high":23534.748,"low":23530.708,"close":23532.417,"volume":0.05999999865889549},{"timestamp":1742347020000,"open":23532.418,"high":23533.583,"low":23530.349,"close":23530.505,"volume":0.03282000124454498},{"timestamp":1742347080000,"open":23530.505,"high":23530.505,"low":23525.096,"close":23530.265,"volume":0.05820000171661377},{"timestamp":1742347140000,"open":23530.187,"high":23531.562,"low":23527.152,"close":23527.152,"volume":0.04563000053167343},{"timestamp":1742347200000,"open":23527.12,"high":23530.173,"low":23527.011,"close":23528.417,"volume":0.03776000067591667},{"timestamp":1742347260000,"open":23529.088,"high":23530.818,"low":23524.781,"close":23530.663,"volume":0.035920001566410065},{"timestamp":1742347320000,"open":23530.818,"high":23535.577,"low":23530.585,"close":23535.498,"volume":0.04560000076889992},{"timestamp":1742347380000,"open":23535.498,"high":23538.218,"low":23534.511,"close":23534.822,"volume":0.033900000154972076},{"timestamp":1742347440000,"open":23534.745,"high":23534.955,"low":23532.957,"close":23533.228,"volume":0.011900000274181366},{"timestamp":1742347500000,"open":23533.228,"high":23537.58,"low":23532.086,"close":23537.347,"volume":0.017659999430179596},{"timestamp":1742347560000,"open":23537.346,"high":23537.347,"low":23534.083,"close":23534.083,"volume":0.01607000082731247},{"timestamp":1742347620000,"open":23534.084,"high":23536.958,"low":23534.083,"close":23536.228,"volume":0.012360000051558018},{"timestamp":1742347680000,"open":23536.228,"high":23539.989,"low":23535.451,"close":23538.783,"volume":0.016939999535679817},{"timestamp":1742347740000,"open":23538.939,"high":23540.725,"low":23538.256,"close":23538.286,"volume":0.010700000450015068},{"timestamp":1742347800000,"open":23538.442,"high":23538.598,"low":23533.407,"close":23534.029,"volume":0.059050001204013824},{"timestamp":1742347860000,"open":23534.363,"high":23534.883,"low":23530.343,"close":23530.42,"volume":0.048990000039339066},{"timestamp":1742347920000,"open":23530.576,"high":23531.791,"low":23529.535,"close":23531.014,"volume":0.034619998186826706},{"timestamp":1742347980000,"open":23531.014,"high":23532.125,"low":23529.562,"close":23530.391,"volume":0.03141000121831894},{"timestamp":1742348040000,"open":23530.345,"high":23532.256,"low":23529.249,"close":23531.23,"volume":0.03838999941945076},{"timestamp":1742348100000,"open":23531.168,"high":23537.85,"low":23530.78,"close":23534.899,"volume":0.04016000032424927},{"timestamp":1742348160000,"open":23534.898,"high":23538.175,"low":23534.601,"close":23537.458,"volume":0.0313199982047081},{"timestamp":1742348220000,"open":23537.458,"high":23537.458,"low":23533.063,"close":23533.84,"volume":0.029929999262094498},{"timestamp":1742348280000,"open":23533.709,"high":23534.036,"low":23531.161,"close":23533.881,"volume":0.01744000054895878},{"timestamp":1742348340000,"open":23533.881,"high":23533.881,"low":23529.219,"close":23529.664,"volume":0.036990001797676086},{"timestamp":1742348400000,"open":23529.586,"high":23529.976,"low":23523.209,"close":23526.029,"volume":0.025839999318122864},{"timestamp":1742348460000,"open":23526.029,"high":23528.36,"low":23524.536,"close":23526.09,"volume":0.012260000221431255},{"timestamp":1742348520000,"open":23525.235,"high":23527.645,"low":23522.982,"close":23525.313,"volume":0.009890000335872173},{"timestamp":1742348580000,"open":23525.313,"high":23525.314,"low":23522.52,"close":23523.453,"volume":0.020479999482631683},{"timestamp":1742348640000,"open":23523.43,"high":23529.121,"low":23523.064,"close":23524.733,"volume":0.0284000001847744},{"timestamp":1742348700000,"open":23524.733,"high":23527.662,"low":23524.29,"close":23524.812,"volume":0.03505000099539757},{"timestamp":1742348760000,"open":23523.957,"high":23524.612,"low":23521.582,"close":23522.225,"volume":0.04328000172972679},{"timestamp":1742348820000,"open":23522.226,"high":23529.698,"low":23522.164,"close":23527.134,"volume":0.06503999978303909},{"timestamp":1742348880000,"open":23527.133,"high":23530.96,"low":23525.3,"close":23529.842,"volume":0.041519999504089355},{"timestamp":1742348940000,"open":23529.531,"high":23533.162,"low":23529.44,"close":23530.706,"volume":0.03635000064969063},{"timestamp":1742349000000,"open":23530.884,"high":23532.67,"low":23529.436,"close":23530.876,"volume":0.026580000296235085},{"timestamp":1742349060000,"open":23530.875,"high":23531.629,"low":23525.747,"close":23525.839,"volume":0.05204999819397926},{"timestamp":1742349120000,"open":23525.838,"high":23527.453,"low":23525.838,"close":23526.993,"volume":0.02679000049829483},{"timestamp":1742349180000,"open":23527.482,"high":23529.324,"low":23526.946,"close":23527.102,"volume":0.02937999926507473},{"timestamp":1742349240000,"open":23527.101,"high":23527.102,"low":23524.649,"close":23524.649,"volume":0.026110000908374786},{"timestamp":1742349300000,"open":23524.571,"high":23526.038,"low":23521.678,"close":23525.697,"volume":0.01696000061929226},{"timestamp":1742349360000,"open":23525.667,"high":23530.58,"low":23525.386,"close":23529.105,"volume":0.012249999679625034},{"timestamp":1742349420000,"open":23529.074,"high":23534.091,"low":23528.219,"close":23533.857,"volume":0.016259999945759773},{"timestamp":1742349480000,"open":23533.624,"high":23536.037,"low":23531.992,"close":23535.882,"volume":0.016279999166727066},{"timestamp":1742349540000,"open":23535.648,"high":23539.922,"low":23535.648,"close":23539.146,"volume":0.015060000121593475},{"timestamp":1742349600000,"open":23538.213,"high":23540.45,"low":23534.949,"close":23539.703,"volume":0.020840000361204147},{"timestamp":1742349660000,"open":23540.013,"high":23542.967,"low":23538.459,"close":23542.966,"volume":0.019689999520778656},{"timestamp":1742349720000,"open":23542.889,"high":23544.334,"low":23539.936,"close":23542.56,"volume":0.024779999628663063},{"timestamp":1742349780000,"open":23542.482,"high":23542.639,"low":23538.675,"close":23540.061,"volume":0.022220000624656677},{"timestamp":1742349840000,"open":23540.45,"high":23542.63,"low":23539.51,"close":23541.776,"volume":0.01066999975591898},{"timestamp":1742349900000,"open":23542.319,"high":23547.497,"low":23541.908,"close":23546.115,"volume":0.01484999991953373},{"timestamp":1742349960000,"open":23546.27,"high":23550.778,"low":23544.168,"close":23544.168,"volume":0.03220999985933304},{"timestamp":1742350020000,"open":23544.891,"high":23545.126,"low":23542.56,"close":23544.193,"volume":0.042500000447034836},{"timestamp":1742350080000,"open":23544.193,"high":23544.349,"low":23539.478,"close":23543.312,"volume":0.052949998527765274},{"timestamp":1742350140000,"open":23542.792,"high":23545.653,"low":23540.602,"close":23542.872,"volume":0.029740000143647194},{"timestamp":1742350200000,"open":23542.717,"high":23550.899,"low":23542.717,"close":23549.268,"volume":0.03351999819278717},{"timestamp":1742350260000,"open":23549.502,"high":23555.776,"low":23548.933,"close":23555.022,"volume":0.03305999934673309},{"timestamp":1742350320000,"open":23555.022,"high":23561.448,"low":23555.022,"close":23558.716,"volume":0.0722000002861023},{"timestamp":1742350380000,"open":23558.715,"high":23558.948,"low":23553.257,"close":23554.524,"volume":0.052639998495578766},{"timestamp":1742350440000,"open":23554.446,"high":23555.535,"low":23549.007,"close":23552.426,"volume":0.05144000053405762},{"timestamp":1742350500000,"open":23552.348,"high":23555.068,"low":23547.142,"close":23549.084,"volume":0.026399999856948853},{"timestamp":1742350560000,"open":23549.084,"high":23557.317,"low":23548.672,"close":23557.317,"volume":0.016049999743700027},{"timestamp":1742350620000,"open":23557.472,"high":23557.472,"low":23553.354,"close":23554.791,"volume":0.01116000022739172},{"timestamp":1742350680000,"open":23554.48,"high":23557.061,"low":23552.39,"close":23553.788,"volume":0.01116000022739172},{"timestamp":1742350740000,"open":23553.971,"high":23556.422,"low":23552.925,"close":23554.273,"volume":0.011989999562501907},{"timestamp":1742350800000,"open":23554.351,"high":23554.506,"low":23550.888,"close":23554.308,"volume":0.014430000446736813},{"timestamp":1742350860000,"open":23554.151,"high":23555.007,"low":23551.587,"close":23554.229,"volume":0.018479999154806137},{"timestamp":1742350920000,"open":23554.385,"high":23554.385,"low":23548.168,"close":23549.644,"volume":0.012330000288784504},{"timestamp":1742350980000,"open":23549.8,"high":23549.8,"low":23544.945,"close":23546.864,"volume":0.016279999166727066},{"timestamp":1742351040000,"open":23546.925,"high":23547.837,"low":23546.137,"close":23546.361,"volume":0.01245999988168478},{"timestamp":1742351100000,"open":23546.05,"high":23547.992,"low":23543.365,"close":23547.41,"volume":0.02256999909877777},{"timestamp":1742351160000,"open":23547.511,"high":23549.055,"low":23544.796,"close":23544.796,"volume":0.014030000194907188},{"timestamp":1742351220000,"open":23544.64,"high":23545.65,"low":23543.19,"close":23544.291,"volume":0.013869999907910824},{"timestamp":1742351280000,"open":23544.369,"high":23547.585,"low":23544.291,"close":23545.6,"volume":0.0059899999760091305},{"timestamp":1742351340000,"open":23545.987,"high":23546.144,"low":23542.11,"close":23542.265,"volume":0.014650000259280205},{"timestamp":1742351400000,"open":23542.733,"high":23552.35,"low":23541.41,"close":23551.558,"volume":0.05050000175833702},{"timestamp":1742351460000,"open":23551.403,"high":23559.144,"low":23548.606,"close":23558.522,"volume":0.02346000075340271},{"timestamp":1742351520000,"open":23559.143,"high":23566.692,"low":23557.476,"close":23565.371,"volume":0.028529999777674675},{"timestamp":1742351580000,"open":23565.295,"high":23566.227,"low":23562.281,"close":23563.973,"volume":0.028599999845027924},{"timestamp":1742351640000,"open":23563.973,"high":23564.673,"low":23557.002,"close":23558.556,"volume":0.026850000023841858},{"timestamp":1742351700000,"open":23558.556,"high":23558.556,"low":23551.684,"close":23555.671,"volume":0.05073999986052513},{"timestamp":1742351760000,"open":23555.671,"high":23559.679,"low":23554.833,"close":23558.308,"volume":0.03579000011086464},{"timestamp":1742351820000,"open":23558.489,"high":23561.046,"low":23555.731,"close":23559.199,"volume":0.060350000858306885},{"timestamp":1742351880000,"open":23558.732,"high":23562.432,"low":23558.732,"close":23562.016,"volume":0.028459999710321426},{"timestamp":1742351940000,"open":23561.939,"high":23567.439,"low":23561.585,"close":23565.748,"volume":0.04244999960064888},{"timestamp":1742352000000,"open":23565.747,"high":23566.679,"low":23562.765,"close":23563.663,"volume":0.037859998643398285},{"timestamp":1742352060000,"open":23563.662,"high":23567.526,"low":23562.884,"close":23564.533,"volume":0.02319999970495701},{"timestamp":1742352120000,"open":23563.99,"high":23569.175,"low":23563.989,"close":23568.321,"volume":0.015320000238716602},{"timestamp":1742352180000,"open":23567.854,"high":23568.476,"low":23565.942,"close":23566.408,"volume":0.012079999782145023},{"timestamp":1742352240000,"open":23566.641,"high":23569.734,"low":23564.729,"close":23565.195,"volume":0.019169999286532402},{"timestamp":1742352300000,"open":23565.8,"high":23573.402,"low":23565.644,"close":23572.858,"volume":0.023760000243782997},{"timestamp":1742352360000,"open":23572.858,"high":23573.947,"low":23566.996,"close":23567.306,"volume":0.02199999988079071},{"timestamp":1742352420000,"open":23567.337,"high":23567.881,"low":23563.141,"close":23566.594,"volume":0.020309999585151672},{"timestamp":1742352480000,"open":23566.827,"high":23569.499,"low":23566.05,"close":23568.489,"volume":0.014349999837577343},{"timestamp":1742352540000,"open":23567.634,"high":23568.757,"low":23567.107,"close":23567.886,"volume":0.007530000060796738},{"timestamp":1742352600000,"open":23567.729,"high":23570.57,"low":23566.55,"close":23569.871,"volume":0.012609999626874924},{"timestamp":1742352660000,"open":23569.172,"high":23569.327,"low":23563.516,"close":23565.441,"volume":0.019050000235438347},{"timestamp":1742352720000,"open":23565.259,"high":23568.658,"low":23565.026,"close":23566.939,"volume":0.00803999975323677},{"timestamp":1742352780000,"open":23567.561,"high":23569.422,"low":23567.25,"close":23568.817,"volume":0.010119999758899212},{"timestamp":1742352840000,"open":23568.818,"high":23568.973,"low":23565.821,"close":23565.977,"volume":0.008580000139772892},{"timestamp":1742352900000,"open":23565.916,"high":23567.581,"low":23563.7,"close":23563.748,"volume":0.0074800001457333565},{"timestamp":1742352960000,"open":23563.98,"high":23567.34,"low":23563.98,"close":23566.456,"volume":0.00989999994635582},{"timestamp":1742353020000,"open":23565.912,"high":23568.244,"low":23565.822,"close":23565.854,"volume":0.008139999583363533},{"timestamp":1742353080000,"open":23566.008,"high":23566.639,"low":23563.61,"close":23564.171,"volume":0.015440000221133232},{"timestamp":1742353140000,"open":23564.17,"high":23569.871,"low":23563.98,"close":23569.793,"volume":0.01558000035583973},{"timestamp":1742353200000,"open":23569.794,"high":23571.624,"low":23568.675,"close":23570.695,"volume":0.0189800001680851},{"timestamp":1742353260000,"open":23570.696,"high":23571.895,"low":23567.466,"close":23567.777,"volume":0.018160000443458557},{"timestamp":1742353320000,"open":23568.243,"high":23569.02,"low":23564.539,"close":23564.539,"volume":0.01875000074505806},{"timestamp":1742353380000,"open":23564.695,"high":23566.584,"low":23562.309,"close":23564.952,"volume":0.01745999976992607},{"timestamp":1742353440000,"open":23565.108,"high":23566.467,"low":23560.304,"close":23565.946,"volume":0.01656999997794628},{"timestamp":1742353500000,"open":23566,"high":23567.789,"low":23564.237,"close":23566.562,"volume":0.01606000028550625},{"timestamp":1742353560000,"open":23567.16,"high":23572.2,"low":23566.641,"close":23570.801,"volume":0.01892000064253807},{"timestamp":1742353620000,"open":23571.237,"high":23575.593,"low":23571.082,"close":23574.94,"volume":0.015530000440776348},{"timestamp":1742353680000,"open":23574.862,"high":23577.427,"low":23573.387,"close":23573.541,"volume":0.013969999738037586},{"timestamp":1742353740000,"open":23572.92,"high":23574.32,"low":23571.988,"close":23574.086,"volume":0.013530000112950802},{"timestamp":1742353800000,"open":23574.163,"high":23575.501,"low":23572.704,"close":23575.269,"volume":0.00989999994635582},{"timestamp":1742353860000,"open":23574.724,"high":23576.744,"low":23572.795,"close":23575.113,"volume":0.011110000312328339},{"timestamp":1742353920000,"open":23575.113,"high":23582.683,"low":23574.492,"close":23581.828,"volume":0.016610000282526016},{"timestamp":1742353980000,"open":23581.75,"high":23587.986,"low":23581.125,"close":23583.627,"volume":0.02490999922156334},{"timestamp":1742354040000,"open":23583.394,"high":23583.99,"low":23582.136,"close":23582.214,"volume":0.017750000581145287},{"timestamp":1742354100000,"open":23582.447,"high":23582.447,"low":23578.23,"close":23578.406,"volume":0.016739999875426292},{"timestamp":1742354160000,"open":23578.561,"high":23578.794,"low":23576.061,"close":23576.217,"volume":0.0053900000639259815},{"timestamp":1742354220000,"open":23576.217,"high":23587.12,"low":23575.684,"close":23585.471,"volume":0.01909000054001808},{"timestamp":1742354280000,"open":23586.015,"high":23589,"low":23584.526,"close":23584.837,"volume":0.017920000478625298},{"timestamp":1742354340000,"open":23585.381,"high":23587.137,"low":23585.303,"close":23586.905,"volume":0.01133000012487173},{"timestamp":1742354400000,"open":23587.06,"high":23587.527,"low":23583.174,"close":23584.778,"volume":0.014010000042617321},{"timestamp":1742354460000,"open":23585.011,"high":23586.488,"low":23583.224,"close":23584.623,"volume":0.012980000115931034},{"timestamp":1742354520000,"open":23584.7,"high":23587.34,"low":23583.457,"close":23586.22,"volume":0.015780000016093254},{"timestamp":1742354580000,"open":23586.298,"high":23588.055,"low":23583.985,"close":23588.055,"volume":0.01971999928355217},{"timestamp":1742354640000,"open":23588.055,"high":23588.056,"low":23586.19,"close":23586.19,"volume":0.00863999966531992},{"timestamp":1742354700000,"open":23586.346,"high":23586.747,"low":23584.338,"close":23584.667,"volume":0.008799999952316284},{"timestamp":1742354760000,"open":23584.977,"high":23584.977,"low":23578.083,"close":23578.86,"volume":0.009619999676942825},{"timestamp":1742354820000,"open":23579.016,"high":23583.003,"low":23579.016,"close":23581.891,"volume":0.012380000203847885},{"timestamp":1742354880000,"open":23581.969,"high":23582.435,"low":23578.705,"close":23578.982,"volume":0.014619999565184116},{"timestamp":1742354940000,"open":23578.904,"high":23579.783,"low":23577.738,"close":23579.005,"volume":0.016510000452399254},{"timestamp":1742355000000,"open":23578.849,"high":23579.782,"low":23577.373,"close":23578.305,"volume":0.005169999785721302},{"timestamp":1742355060000,"open":23578.366,"high":23581.61,"low":23575.102,"close":23581.376,"volume":0.007860000245273113},{"timestamp":1742355120000,"open":23581.453,"high":23585.401,"low":23579.899,"close":23585.089,"volume":0.007699999958276749},{"timestamp":1742355180000,"open":23585.4,"high":23585.4,"low":23582.018,"close":23582.018,"volume":0.011049999855458736},{"timestamp":1742355240000,"open":23581.94,"high":23585.796,"low":23581.785,"close":23584.941,"volume":0.0061599998734891415},{"timestamp":1742355300000,"open":23585.096,"high":23587.178,"low":23583.076,"close":23586.4,"volume":0.008340000174939632},{"timestamp":1742355360000,"open":23586.401,"high":23589.54,"low":23585.701,"close":23587.752,"volume":0.01145000010728836},{"timestamp":1742355420000,"open":23587.722,"high":23588.14,"low":23584.38,"close":23586.198,"volume":0.012240000069141388},{"timestamp":1742355480000,"open":23585.498,"high":23585.498,"low":23581.302,"close":23584.877,"volume":0.0266100000590086},{"timestamp":1742355540000,"open":23585.033,"high":23585.654,"low":23582.234,"close":23585.654,"volume":0.022770000621676445},{"timestamp":1742355600000,"open":23585.809,"high":23586.275,"low":23582.359,"close":23583.914,"volume":0.01295000035315752},{"timestamp":1742355660000,"open":23584.224,"high":23587.316,"low":23584.099,"close":23587.239,"volume":0.008990000002086163},{"timestamp":1742355720000,"open":23587.005,"high":23590.104,"low":23585.83,"close":23589.793,"volume":0.012860000133514404},{"timestamp":1742355780000,"open":23589.56,"high":23590.107,"low":23587.31,"close":23588.147,"volume":0.017890000715851784},{"timestamp":1742355840000,"open":23588.147,"high":23592.249,"low":23586.093,"close":23586.638,"volume":0.01486000046133995},{"timestamp":1742355900000,"open":23586.093,"high":23591.563,"low":23585.86,"close":23590.834,"volume":0.009109999984502792},{"timestamp":1742355960000,"open":23590.989,"high":23595.379,"low":23590.989,"close":23595.175,"volume":0.013240000233054161},{"timestamp":1742356020000,"open":23595.098,"high":23596.682,"low":23590.212,"close":23596.45,"volume":0.010529999621212482},{"timestamp":1742356080000,"open":23596.449,"high":23597.727,"low":23594.739,"close":23596.338,"volume":0.01607000082731247},{"timestamp":1742356140000,"open":23596.493,"high":23597.815,"low":23592.208,"close":23592.208,"volume":0.015289999544620514},{"timestamp":1742356200000,"open":23592.208,"high":23598.114,"low":23591.586,"close":23596.25,"volume":0.010830000042915344},{"timestamp":1742356260000,"open":23596.218,"high":23599.185,"low":23595.752,"close":23598.02,"volume":0.014349999837577343},{"timestamp":1742356320000,"open":23598.019,"high":23601.002,"low":23597.941,"close":23599.415,"volume":0.017869999632239342},{"timestamp":1742356380000,"open":23599.804,"high":23602.351,"low":23598.778,"close":23602.273,"volume":0.016259999945759773},{"timestamp":1742356440000,"open":23602.273,"high":23606.004,"low":23600.254,"close":23603.362,"volume":0.020409999415278435},{"timestamp":1742356500000,"open":23603.284,"high":23609.889,"low":23602.273,"close":23609.812,"volume":0.010420000180602074},{"timestamp":1742356560000,"open":23609.889,"high":23613.852,"low":23607.402,"close":23608.258,"volume":0.014499999582767487},{"timestamp":1742356620000,"open":23608.024,"high":23610.822,"low":23602.118,"close":23602.609,"volume":0.024159999564290047},{"timestamp":1742356680000,"open":23602.763,"high":23603.594,"low":23598.716,"close":23602.426,"volume":0.06185000017285347},{"timestamp":1742356740000,"open":23602.426,"high":23602.426,"low":23591.78,"close":23592.323,"volume":0.039969999343156815},{"timestamp":1742356800000,"open":23592.323,"high":23593.009,"low":23589.114,"close":23592.232,"volume":0.027370000258088112},{"timestamp":1742356860000,"open":23592.232,"high":23592.232,"low":23584.219,"close":23585.117,"volume":0.020969999954104424},{"timestamp":1742356920000,"open":23584.705,"high":23585.577,"low":23582.635,"close":23584.177,"volume":0.06340999901294708},{"timestamp":1742356980000,"open":23584.021,"high":23584.477,"low":23581.406,"close":23582.315,"volume":0.03776000067591667},{"timestamp":1742357040000,"open":23582.238,"high":23584.935,"low":23582.237,"close":23584.158,"volume":0.047449998557567596},{"timestamp":1742357100000,"open":23584.368,"high":23584.692,"low":23582.743,"close":23584.482,"volume":0.03500000014901161},{"timestamp":1742357160000,"open":23584.482,"high":23584.926,"low":23580.651,"close":23583.763,"volume":0.04747999832034111},{"timestamp":1742357220000,"open":23583.764,"high":23584.834,"low":23582.604,"close":23583.202,"volume":0.024720000103116035},{"timestamp":1742357280000,"open":23582.969,"high":23583.203,"low":23577.164,"close":23578.229,"volume":0.03460000082850456},{"timestamp":1742357340000,"open":23578.229,"high":23584.188,"low":23575.898,"close":23583.411,"volume":0.03181999921798706},{"timestamp":1742357400000,"open":23583.411,"high":23583.411,"low":23581.05,"close":23582.766,"volume":0.007519999984651804},{"timestamp":1742357460000,"open":23582.844,"high":23584.219,"low":23581.5,"close":23584.219,"volume":0.017000000923871994},{"timestamp":1742357520000,"open":23584.219,"high":23585.206,"low":23582.665,"close":23583.443,"volume":0.019770000129938126},{"timestamp":1742357580000,"open":23583.472,"high":23587.412,"low":23583.371,"close":23586.401,"volume":0.020570000633597374},{"timestamp":1742357640000,"open":23585.935,"high":23586.581,"low":23582.749,"close":23583.138,"volume":0.015350000001490116},{"timestamp":1742357700000,"open":23583.605,"high":23584.847,"low":23581.536,"close":23584.286,"volume":0.01641000062227249},{"timestamp":1742357760000,"open":23584.209,"high":23589.804,"low":23582.266,"close":23589.261,"volume":0.023399999365210533},{"timestamp":1742357820000,"open":23589.649,"high":23595.322,"low":23589.416,"close":23592.058,"volume":0.01931999996304512},{"timestamp":1742357880000,"open":23591.979,"high":23594.699,"low":23591.07,"close":23594.233,"volume":0.009220000356435776},{"timestamp":1742357940000,"open":23594.388,"high":23599.517,"low":23594.155,"close":23597.263,"volume":0.0147299999371171},{"timestamp":1742358000000,"open":23597.263,"high":23597.497,"low":23591.98,"close":23594.155,"volume":0.010289999656379223},{"timestamp":1742358060000,"open":23594.388,"high":23598.531,"low":23593.378,"close":23595.709,"volume":0.013620000332593918},{"timestamp":1742358120000,"open":23595.865,"high":23597.653,"low":23594.311,"close":23596.905,"volume":0.007519999984651804},{"timestamp":1742358180000,"open":23596.905,"high":23597.372,"low":23594.611,"close":23595.513,"volume":0.009069999679923058},{"timestamp":1742358240000,"open":23595.574,"high":23595.962,"low":23590.367,"close":23594.841,"volume":0.01607000082731247},{"timestamp":1742358300000,"open":23594.84,"high":23595.695,"low":23593.986,"close":23594.919,"volume":0.005859999917447567},{"timestamp":1742358360000,"open":23595.019,"high":23603.327,"low":23594.918,"close":23602.628,"volume":0.010379999876022339},{"timestamp":1742358420000,"open":23602.706,"high":23602.706,"low":23597.439,"close":23599.926,"volume":0.009340000338852406},{"timestamp":1742358480000,"open":23599.95,"high":23600.003,"low":23596.723,"close":23596.723,"volume":0.011380000039935112},{"timestamp":1742358540000,"open":23597.033,"high":23599.652,"low":23596.879,"close":23597.78,"volume":0.01095999963581562},{"timestamp":1742358600000,"open":23597.702,"high":23597.78,"low":23596.303,"close":23597.051,"volume":0.0030799999367445707},{"timestamp":1742358660000,"open":23597.284,"high":23597.673,"low":23595.487,"close":23595.487,"volume":0.0022499999031424522},{"timestamp":1742358720000,"open":23595.409,"high":23597.99,"low":23593.854,"close":23597.446,"volume":0.006320000160485506},{"timestamp":1742358780000,"open":23597.757,"high":23597.757,"low":23596.53,"close":23597.381,"volume":0.0018700000364333391},{"timestamp":1742358840000,"open":23597.321,"high":23597.912,"low":23591.993,"close":23592.071,"volume":0.00824000034481287},{"timestamp":1742358900000,"open":23592.148,"high":23594.169,"low":23590.906,"close":23592.618,"volume":0.02761000022292137},{"timestamp":1742358960000,"open":23592.619,"high":23595.809,"low":23591.503,"close":23594.456,"volume":0.011260000057518482},{"timestamp":1742359020000,"open":23594.534,"high":23595.937,"low":23589.673,"close":23595.47,"volume":0.0287299994379282},{"timestamp":1742359080000,"open":23595.237,"high":23596.855,"low":23592.892,"close":23593.669,"volume":0.017349999397993088},{"timestamp":1742359140000,"open":23593.67,"high":23595.924,"low":23590.166,"close":23590.562,"volume":0.031099999323487282},{"timestamp":1742359200000,"open":23590.561,"high":23590.561,"low":23586.203,"close":23586.646,"volume":0.027060000225901604},{"timestamp":1742359260000,"open":23586.825,"high":23592.443,"low":23586.669,"close":23589.801,"volume":0.019430000334978104},{"timestamp":1742359320000,"open":23589.879,"high":23592.755,"low":23589.669,"close":23592.365,"volume":0.014379999600350857},{"timestamp":1742359380000,"open":23591.512,"high":23592.288,"low":23591.145,"close":23591.791,"volume":0.019099999219179153},{"timestamp":1742359440000,"open":23591.946,"high":23592.103,"low":23589.666,"close":23590.443,"volume":0.008100000210106373},{"timestamp":1742359500000,"open":23591.298,"high":23591.786,"low":23586.036,"close":23589.143,"volume":0.02157999947667122},{"timestamp":1742359560000,"open":23589.143,"high":23589.766,"low":23587.015,"close":23587.947,"volume":0.016349999234080315},{"timestamp":1742359620000,"open":23587.869,"high":23589.114,"low":23587.248,"close":23587.884,"volume":0.028929999098181725},{"timestamp":1742359680000,"open":23587.984,"high":23589.67,"low":23587.883,"close":23589.36,"volume":0.006310000084340572},{"timestamp":1742359740000,"open":23589.437,"high":23590.643,"low":23586.99,"close":23589.322,"volume":0.008469999767839909},{"timestamp":1742359800000,"open":23589.167,"high":23594.063,"low":23588.855,"close":23593.828,"volume":0.008580000139772892},{"timestamp":1742359860000,"open":23593.129,"high":23594.366,"low":23591.497,"close":23594.211,"volume":0.0074800001457333565},{"timestamp":1742359920000,"open":23594.211,"high":23595.842,"low":23592.657,"close":23594.832,"volume":0.008410000242292881},{"timestamp":1742359980000,"open":23593.511,"high":23593.511,"low":23591.18,"close":23592.891,"volume":0.01107999961823225},{"timestamp":1742360040000,"open":23592.657,"high":23593.901,"low":23591.15,"close":23593.744,"volume":0.023509999737143517},{"timestamp":1742360100000,"open":23594.288,"high":23594.288,"low":23585.192,"close":23586.203,"volume":0.015150000341236591},{"timestamp":1742360160000,"open":23586.204,"high":23588.356,"low":23580.767,"close":23581,"volume":0.01761999912559986},{"timestamp":1742360220000,"open":23580.767,"high":23586.435,"low":23579.99,"close":23583.629,"volume":0.015329999849200249},{"timestamp":1742360280000,"open":23583.319,"high":23594.213,"low":23583.007,"close":23593.901,"volume":0.011549999937415123},{"timestamp":1742360340000,"open":23593.901,"high":23594.933,"low":23591.996,"close":23593.905,"volume":0.01143999956548214},{"timestamp":1742360400000,"open":23594.76,"high":23600.135,"low":23594.061,"close":23599.932,"volume":0.015399999916553497},{"timestamp":1742360460000,"open":23599.932,"high":23602.183,"low":23597.142,"close":23601.485,"volume":0.016170000657439232},{"timestamp":1742360520000,"open":23601.484,"high":23602.882,"low":23598.025,"close":23598.234,"volume":0.012910000048577785},{"timestamp":1742360580000,"open":23598.623,"high":23601.265,"low":23598.258,"close":23600.38,"volume":0.01107999961823225},{"timestamp":1742360640000,"open":23600.147,"high":23600.768,"low":23597.349,"close":23598.903,"volume":0.01331000030040741},{"timestamp":1742360700000,"open":23598.748,"high":23600.187,"low":23596.417,"close":23599.1,"volume":0.008030000142753124},{"timestamp":1742360760000,"open":23599.038,"high":23600.765,"low":23598.184,"close":23600.065,"volume":0.005940000060945749},{"timestamp":1742360820000,"open":23599.974,"high":23603.099,"low":23598.981,"close":23602.479,"volume":0.008229999803006649},{"timestamp":1742360880000,"open":23601.778,"high":23604.559,"low":23599.663,"close":23601.373,"volume":0.0157299991697073},{"timestamp":1742360940000,"open":23601.373,"high":23601.687,"low":23596.741,"close":23600.599,"volume":0.01561999972909689},{"timestamp":1742361000000,"open":23600.755,"high":23601.593,"low":23599.651,"close":23601.204,"volume":0.008799999952316284},{"timestamp":1742361060000,"open":23601.282,"high":23611.448,"low":23600.505,"close":23608.495,"volume":0.02426999993622303},{"timestamp":1742361120000,"open":23608.263,"high":23609.272,"low":23606.059,"close":23607.093,"volume":0.024720000103116035},{"timestamp":1742361180000,"open":23607.302,"high":23608.282,"low":23601.91,"close":23607.738,"volume":0.017729999497532845},{"timestamp":1742361240000,"open":23607.917,"high":23609.417,"low":23606.775,"close":23607.552,"volume":0.013030000030994415},{"timestamp":1742361300000,"open":23607.552,"high":23609.496,"low":23605.221,"close":23607.167,"volume":0.016249999403953552},{"timestamp":1742361360000,"open":23607.167,"high":23613.891,"low":23606.546,"close":23607.985,"volume":0.02012999914586544},{"timestamp":1742361420000,"open":23607.208,"high":23607.986,"low":23603.205,"close":23604.13,"volume":0.01616000011563301},{"timestamp":1742361480000,"open":23604.16,"high":23606.689,"low":23603.6,"close":23606.611,"volume":0.007619999814778566},{"timestamp":1742361540000,"open":23606.844,"high":23606.844,"low":23604.164,"close":23605.659,"volume":0.010520000010728836},{"timestamp":1742361600000,"open":23605.581,"high":23607.33,"low":23603.469,"close":23606.678,"volume":0.0258799996227026},{"timestamp":1742361660000,"open":23606.911,"high":23607.114,"low":23600.982,"close":23601.37,"volume":0.02095000073313713},{"timestamp":1742361720000,"open":23601.371,"high":23602.716,"low":23598.434,"close":23601.754,"volume":0.035440001636743546},{"timestamp":1742361780000,"open":23601.753,"high":23602.483,"low":23596.647,"close":23599.764,"volume":0.03463999927043915},{"timestamp":1742361840000,"open":23599.289,"high":23607.775,"low":23599.211,"close":23607.387,"volume":0.02928999997675419},{"timestamp":1742361900000,"open":23607.388,"high":23608.141,"low":23603.868,"close":23604.249,"volume":0.0203699991106987},{"timestamp":1742361960000,"open":23604.637,"high":23606.782,"low":23602.586,"close":23603.208,"volume":0.014929999597370625},{"timestamp":1742362020000,"open":23603.208,"high":23605.168,"low":23603.208,"close":23605.022,"volume":0.00863999966531992},{"timestamp":1742362080000,"open":23604.634,"high":23605.022,"low":23596,"close":23599.293,"volume":0.02645000070333481},{"timestamp":1742362140000,"open":23599.06,"high":23601.625,"low":23598.985,"close":23599.142,"volume":0.016599999740719795},{"timestamp":1742362200000,"open":23599.063,"high":23601.566,"low":23596.398,"close":23599.729,"volume":0.038520000874996185},{"timestamp":1742362260000,"open":23599.496,"high":23602.07,"low":23597.5,"close":23599.908,"volume":0.021150000393390656},{"timestamp":1742362320000,"open":23600.273,"high":23604.889,"low":23598.182,"close":23604.32,"volume":0.02742999978363514},{"timestamp":1742362380000,"open":23604.242,"high":23607.638,"low":23603.029,"close":23605.516,"volume":0.028529999777674675},{"timestamp":1742362440000,"open":23605.57,"high":23618.191,"low":23605.222,"close":23616.948,"volume":0.01923000067472458},{"timestamp":1742362500000,"open":23616.427,"high":23630.637,"low":23616.016,"close":23629.394,"volume":0.04030999913811684},{"timestamp":1742362560000,"open":23629.471,"high":23632.15,"low":23623.103,"close":23629.765,"volume":0.03694000095129013},{"timestamp":1742362620000,"open":23629.765,"high":23640.079,"low":23629.242,"close":23638.836,"volume":0.03077000007033348},{"timestamp":1742362680000,"open":23639.07,"high":23641.945,"low":23629.846,"close":23630.522,"volume":0.060679998248815536},{"timestamp":1742362740000,"open":23629.979,"high":23632.729,"low":23624.92,"close":23631.878,"volume":0.08674000203609467},{"timestamp":1742362800000,"open":23631.924,"high":23633.077,"low":23626.062,"close":23628.393,"volume":0.027729999274015427},{"timestamp":1742362860000,"open":23628.393,"high":23630.267,"low":23625.133,"close":23627.299,"volume":0.02687999978661537},{"timestamp":1742362920000,"open":23627.144,"high":23635.583,"low":23625.901,"close":23633.292,"volume":0.02353000082075596},{"timestamp":1742362980000,"open":23633.214,"high":23639.896,"low":23630.572,"close":23630.572,"volume":0.03189000114798546},{"timestamp":1742363040000,"open":23630.572,"high":23631.35,"low":23626.734,"close":23629.978,"volume":0.017309999093413353},{"timestamp":1742363100000,"open":23630.289,"high":23637.842,"low":23629.582,"close":23635.69,"volume":0.030559999868273735},{"timestamp":1742363160000,"open":23635.534,"high":23640.11,"low":23633.127,"close":23639.333,"volume":0.030820000916719437},{"timestamp":1742363220000,"open":23639.333,"high":23639.333,"low":23630.788,"close":23631.488,"volume":0.030700000002980232},{"timestamp":1742363280000,"open":23631.489,"high":23636.168,"low":23629.174,"close":23634.768,"volume":0.026030000299215317},{"timestamp":1742363340000,"open":23634.667,"high":23635.289,"low":23629.795,"close":23634.745,"volume":0.048239998519420624},{"timestamp":1742363400000,"open":23634.846,"high":23638.295,"low":23633.866,"close":23636.4,"volume":0.03381999954581261},{"timestamp":1742363460000,"open":23636.275,"high":23637.886,"low":23629.873,"close":23637.498,"volume":0.027000000700354576},{"timestamp":1742363520000,"open":23637.187,"high":23637.603,"low":23633.968,"close":23635.989,"volume":0.008849999867379665},{"timestamp":1742363580000,"open":23635.911,"high":23636.844,"low":23633.113,"close":23634.59,"volume":0.010929999873042107},{"timestamp":1742363640000,"open":23634.746,"high":23640.914,"low":23633.119,"close":23640.136,"volume":0.0291300006210804},{"timestamp":1742363700000,"open":23640.758,"high":23650.316,"low":23640.447,"close":23648.528,"volume":0.015189999714493752},{"timestamp":1742363760000,"open":23648.685,"high":23655.247,"low":23647.759,"close":23653.099,"volume":0.024240000173449516},{"timestamp":1742363820000,"open":23653.954,"high":23660.41,"low":23652.322,"close":23658.933,"volume":0.03359000012278557},{"timestamp":1742363880000,"open":23659.011,"high":23659.71,"low":23651.396,"close":23652.717,"volume":0.017330000177025795},{"timestamp":1742363940000,"open":23652.795,"high":23654.116,"low":23648.987,"close":23653.572,"volume":0.019740000367164612},{"timestamp":1742364000000,"open":23653.416,"high":23654.805,"low":23644.393,"close":23647.036,"volume":0.0279300007969141},{"timestamp":1742364060000,"open":23648.046,"high":23652.424,"low":23647.204,"close":23651.258,"volume":0.041749998927116394},{"timestamp":1742364120000,"open":23651.319,"high":23653.572,"low":23646.968,"close":23651.398,"volume":0.025030000135302544},{"timestamp":1742364180000,"open":23651.008,"high":23654.273,"low":23648.648,"close":23648.944,"volume":0.017629999667406082},{"timestamp":1742364240000,"open":23648.711,"high":23654.972,"low":23646.488,"close":23649.951,"volume":0.036400001496076584},{"timestamp":1742364300000,"open":23649.718,"high":23656.197,"low":23645.941,"close":23654.397,"volume":0.04235000163316727},{"timestamp":1742364360000,"open":23654.631,"high":23655.251,"low":23649.494,"close":23649.782,"volume":0.05000000074505806},{"timestamp":1742364420000,"open":23649.626,"high":23654.6,"low":23649.316,"close":23651.647,"volume":0.06419999897480011},{"timestamp":1742364480000,"open":23652.424,"high":23652.968,"low":23643.217,"close":23644.025,"volume":0.0340300016105175},{"timestamp":1742364540000,"open":23644.026,"high":23645.705,"low":23641.005,"close":23641.704,"volume":0.03857000172138214},{"timestamp":1742364600000,"open":23641.705,"high":23641.705,"low":23632.199,"close":23636.015,"volume":0.03988000005483627},{"timestamp":1742364660000,"open":23635.627,"high":23635.704,"low":23624.62,"close":23626.197,"volume":0.0376100018620491},{"timestamp":1742364720000,"open":23625.165,"high":23626.974,"low":23613.883,"close":23613.883,"volume":0.05042999982833862},{"timestamp":1742364780000,"open":23614.582,"high":23614.582,"low":23597.033,"close":23603.166,"volume":0.05330999940633774},{"timestamp":1742364840000,"open":23603.889,"high":23612.482,"low":23603.787,"close":23609.93,"volume":0.03102000057697296},{"timestamp":1742364900000,"open":23609.93,"high":23624.245,"low":23604.351,"close":23623.856,"volume":0.03390999883413315},{"timestamp":1742364960000,"open":23623.235,"high":23628.262,"low":23611.768,"close":23611.768,"volume":0.030300000682473183},{"timestamp":1742365020000,"open":23611.768,"high":23611.769,"low":23601.636,"close":23606.914,"volume":0.05942999944090843},{"timestamp":1742365080000,"open":23607.225,"high":23609.728,"low":23604.039,"close":23607.086,"volume":0.0254100002348423},{"timestamp":1742365140000,"open":23607.163,"high":23610.505,"low":23601.018,"close":23602.237,"volume":0.025219999253749847},{"timestamp":1742365200000,"open":23602.315,"high":23607.802,"low":23580.145,"close":23580.223,"volume":0.035670001059770584},{"timestamp":1742365260000,"open":23578.358,"high":23597.019,"low":23578.358,"close":23595.566,"volume":0.047839999198913574},{"timestamp":1742365320000,"open":23595.488,"high":23599.332,"low":23591.615,"close":23598.197,"volume":0.03852999955415726},{"timestamp":1742365380000,"open":23598.663,"high":23609.559,"low":23598.663,"close":23607.562,"volume":0.02054000087082386},{"timestamp":1742365440000,"open":23607.562,"high":23609.751,"low":23598.176,"close":23601.051,"volume":0.02556000091135502},{"timestamp":1742365500000,"open":23600.973,"high":23602.547,"low":23595.067,"close":23601.83,"volume":0.030910000205039978},{"timestamp":1742365560000,"open":23601.83,"high":23606.432,"low":23598.783,"close":23604.817,"volume":0.015949999913573265},{"timestamp":1742365620000,"open":23604.878,"high":23611.24,"low":23603.537,"close":23603.537,"volume":0.02517000027000904},{"timestamp":1742365680000,"open":23603.692,"high":23603.926,"low":23595.742,"close":23597.32,"volume":0.02469000034034252},{"timestamp":1742365740000,"open":23597.32,"high":23598.526,"low":23591.915,"close":23595.675,"volume":0.04641000181436539},{"timestamp":1742365800000,"open":23594.952,"high":23597.129,"low":23585.572,"close":23589.691,"volume":0.036809999495744705},{"timestamp":1742365860000,"open":23589.669,"high":23589.745,"low":23581.298,"close":23583.141,"volume":0.046160001307725906},{"timestamp":1742365920000,"open":23583.219,"high":23592.171,"low":23579.045,"close":23592.171,"volume":0.04041000083088875},{"timestamp":1742365980000,"open":23592.017,"high":23595.051,"low":23589.301,"close":23592.111,"volume":0.023649999871850014},{"timestamp":1742366040000,"open":23592.111,"high":23596.088,"low":23590.557,"close":23593.483,"volume":0.02370999939739704},{"timestamp":1742366100000,"open":23593.25,"high":23606.396,"low":23592.554,"close":23606.396,"volume":0.035029999911785126},{"timestamp":1742366160000,"open":23607.173,"high":23610.109,"low":23604.761,"close":23604.762,"volume":0.0246799997985363},{"timestamp":1742366220000,"open":23604.372,"high":23604.372,"low":23597.362,"close":23598.206,"volume":0.01841999962925911},{"timestamp":1742366280000,"open":23597.429,"high":23603.135,"low":23593.544,"close":23602.42,"volume":0.01817999966442585},{"timestamp":1742366340000,"open":23602.808,"high":23605.995,"low":23601.797,"close":23603.92,"volume":0.015060000121593475},{"timestamp":1742366400000,"open":23603.919,"high":23609.613,"low":23603.919,"close":23604.949,"volume":0.015449999831616879},{"timestamp":1742366460000,"open":23605.129,"high":23605.416,"low":23598.655,"close":23599.045,"volume":0.01962999999523163},{"timestamp":1742366520000,"open":23599.277,"high":23604.943,"low":23597.413,"close":23604.554,"volume":0.021640000864863396},{"timestamp":1742366580000,"open":23604.555,"high":23614.267,"low":23603.077,"close":23614.267,"volume":0.01817999966442585},{"timestamp":1742366640000,"open":23614.034,"high":23624.258,"low":23613.879,"close":23621.911,"volume":0.03207999840378761},{"timestamp":1742366700000,"open":23621.933,"high":23638.32,"low":23620.356,"close":23636.766,"volume":0.0711899995803833},{"timestamp":1742366760000,"open":23636.766,"high":23638.088,"low":23630.317,"close":23633.796,"volume":0.05728999897837639},{"timestamp":1742366820000,"open":23633.953,"high":23639.217,"low":23633.779,"close":23635.063,"volume":0.044270001351833344},{"timestamp":1742366880000,"open":23635.141,"high":23637.428,"low":23632.654,"close":23635.564,"volume":0.03685000166296959},{"timestamp":1742366940000,"open":23635.874,"high":23636.651,"low":23633.622,"close":23635.796,"volume":0.03863999992609024},{"timestamp":1742367000000,"open":23635.874,"high":23638.662,"low":23633.61,"close":23636.796,"volume":0.0276699997484684},{"timestamp":1742367060000,"open":23636.952,"high":23640.841,"low":23636.719,"close":23639.658,"volume":0.035440001636743546},{"timestamp":1742367120000,"open":23640.202,"high":23640.793,"low":23636.335,"close":23639.52,"volume":0.021469999104738235},{"timestamp":1742367180000,"open":23639.288,"high":23651.598,"low":23639.288,"close":23649.437,"volume":0.0773100033402443},{"timestamp":1742367240000,"open":23649.281,"high":23651.704,"low":23646.497,"close":23651.142,"volume":0.06532000005245209},{"timestamp":1742367300000,"open":23650.909,"high":23651.143,"low":23642.77,"close":23643.392,"volume":0.05796999856829643},{"timestamp":1742367360000,"open":23643.392,"high":23653.711,"low":23641.557,"close":23652.778,"volume":0.0719899982213974},{"timestamp":1742367420000,"open":23653.323,"high":23653.477,"low":23645.581,"close":23646.437,"volume":0.06981000304222107},{"timestamp":1742367480000,"open":23646.591,"high":23646.606,"low":23635.354,"close":23636.648,"volume":0.032019998878240585},{"timestamp":1742367540000,"open":23636.648,"high":23642.165,"low":23628.181,"close":23638.668,"volume":0.027480000630021095},{"timestamp":1742367600000,"open":23638.901,"high":23639.058,"low":23630.664,"close":23636.585,"volume":0.01995999924838543},{"timestamp":1742367660000,"open":23636.585,"high":23643.676,"low":23635.999,"close":23640.487,"volume":0.0243500005453825},{"timestamp":1742367720000,"open":23640.408,"high":23644.611,"low":23636.757,"close":23643.679,"volume":0.018540000542998314},{"timestamp":1742367780000,"open":23643.99,"high":23644.457,"low":23634.269,"close":23635.854,"volume":0.02589000016450882},{"timestamp":1742367840000,"open":23635.854,"high":23636.632,"low":23628.082,"close":23628.16,"volume":0.029120000079274178},{"timestamp":1742367900000,"open":23628.292,"high":23631.114,"low":23627.275,"close":23627.275,"volume":0.014069999568164349},{"timestamp":1742367960000,"open":23627.275,"high":23629.505,"low":23625.721,"close":23627.563,"volume":0.020600000396370888},{"timestamp":1742368020000,"open":23627.562,"high":23630.671,"low":23624.843,"close":23626.397,"volume":0.024870000779628754},{"timestamp":1742368080000,"open":23626.397,"high":23635.722,"low":23625.62,"close":23633.002,"volume":0.0195700004696846},{"timestamp":1742368140000,"open":23632.848,"high":23636.112,"low":23632.691,"close":23634.79,"volume":0.01924999989569187},{"timestamp":1742368200000,"open":23634.323,"high":23640.074,"low":23629.739,"close":23636.5,"volume":0.026499999687075615},{"timestamp":1742368260000,"open":23636.499,"high":23636.5,"low":23631.759,"close":23633.857,"volume":0.01759999990463257},{"timestamp":1742368320000,"open":23634.012,"high":23635.584,"low":23631.837,"close":23632.921,"volume":0.013860000297427177},{"timestamp":1742368380000,"open":23632.921,"high":23635.391,"low":23619.808,"close":23619.808,"volume":0.019840000197291374},{"timestamp":1742368440000,"open":23620.406,"high":23621.569,"low":23616.677,"close":23621.18,"volume":0.029340000823140144},{"timestamp":1742368500000,"open":23620.792,"high":23624.65,"low":23615.426,"close":23615.815,"volume":0.014680000022053719},{"timestamp":1742368560000,"open":23615.814,"high":23617.416,"low":23614.041,"close":23616.716,"volume":0.025790000334382057},{"timestamp":1742368620000,"open":23616.873,"high":23617.649,"low":23611.665,"close":23614.831,"volume":0.021700000390410423},{"timestamp":1742368680000,"open":23614.932,"high":23623.538,"low":23614.521,"close":23623.025,"volume":0.015790000557899475},{"timestamp":1742368740000,"open":23622.869,"high":23623.18,"low":23619.22,"close":23619.484,"volume":0.01711999997496605},{"timestamp":1742368800000,"open":23618.629,"high":23624.458,"low":23612.8,"close":23613.47,"volume":0.03036000020802021},{"timestamp":1742368860000,"open":23614.635,"high":23618.048,"low":23607.665,"close":23616.727,"volume":0.032180000096559525},{"timestamp":1742368920000,"open":23616.961,"high":23617.116,"low":23609.267,"close":23611.287,"volume":0.012690000236034393},{"timestamp":1742368980000,"open":23611,"high":23611.52,"low":23606.158,"close":23608.054,"volume":0.014179999940097332},{"timestamp":1742369040000,"open":23608.209,"high":23616.727,"low":23608.209,"close":23615.95,"volume":0.011090000160038471},{"timestamp":1742369100000,"open":23615.585,"high":23622.261,"low":23614.747,"close":23621.185,"volume":0.012190000154078007},{"timestamp":1742369160000,"open":23622.683,"high":23625.232,"low":23619.775,"close":23621.498,"volume":0.02263999916613102},{"timestamp":1742369220000,"open":23621.342,"high":23624.494,"low":23620.566,"close":23624.471,"volume":0.015969999134540558},{"timestamp":1742369280000,"open":23625.194,"high":23626.959,"low":23623.751,"close":23625.15,"volume":0.018309999257326126},{"timestamp":1742369340000,"open":23625.384,"high":23627.421,"low":23621.282,"close":23623.171,"volume":0.019130000844597816},{"timestamp":1742369400000,"open":23623.092,"high":23629.816,"low":23622.846,"close":23627.367,"volume":0.023490000516176224},{"timestamp":1742369460000,"open":23630.164,"high":23631.536,"low":23628.415,"close":23629.025,"volume":0.013059999793767929},{"timestamp":1742369520000,"open":23629.39,"high":23635.063,"low":23629.39,"close":23633.293,"volume":0.017470000311732292},{"timestamp":1742369580000,"open":23633.06,"high":23634.053,"low":23629.951,"close":23633.588,"volume":0.013159999623894691},{"timestamp":1742369640000,"open":23633.765,"high":23636.773,"low":23633.354,"close":23635.219,"volume":0.014580000191926956},{"timestamp":1742369700000,"open":23634.931,"high":23636.541,"low":23630.945,"close":23631.978,"volume":0.013910000212490559},{"timestamp":1742369760000,"open":23631.978,"high":23633.455,"low":23625.107,"close":23625.107,"volume":0.014069999568164349},{"timestamp":1742369820000,"open":23625.262,"high":23627.995,"low":23619.393,"close":23621.637,"volume":0.051089998334646225},{"timestamp":1742369880000,"open":23621.636,"high":23621.636,"low":23611.125,"close":23611.125,"volume":0.04673000052571297},{"timestamp":1742369940000,"open":23611.047,"high":23613.855,"low":23607.892,"close":23612.862,"volume":0.04191000014543533},{"timestamp":1742370000000,"open":23612.784,"high":23619.687,"low":23610.92,"close":23619.143,"volume":0.03136000037193298},{"timestamp":1742370060000,"open":23618.909,"high":23620.153,"low":23613.375,"close":23617.747,"volume":0.04481000080704689},{"timestamp":1742370120000,"open":23617.671,"high":23622.157,"low":23614.872,"close":23619.038,"volume":0.033969998359680176},{"timestamp":1742370180000,"open":23619.038,"high":23620.015,"low":23612.051,"close":23618.812,"volume":0.04050000011920929},{"timestamp":1742370240000,"open":23618.812,"high":23620.766,"low":23613.75,"close":23618.549,"volume":0.033229999244213104},{"timestamp":1742370300000,"open":23618.214,"high":23618.214,"low":23605.486,"close":23606.835,"volume":0.0422700010240078},{"timestamp":1742370360000,"open":23606.758,"high":23610.963,"low":23604.222,"close":23605.794,"volume":0.027370000258088112},{"timestamp":1742370420000,"open":23606.027,"high":23606.649,"low":23595.458,"close":23596.314,"volume":0.025599999353289604},{"timestamp":1742370480000,"open":23596.002,"high":23596.159,"low":23586.778,"close":23595.615,"volume":0.0340300016105175},{"timestamp":1742370540000,"open":23595.615,"high":23599.51,"low":23594.046,"close":23598.343,"volume":0.020800000056624413},{"timestamp":1742370600000,"open":23598.11,"high":23599.874,"low":23592.725,"close":23599.408,"volume":0.051169998943805695},{"timestamp":1742370660000,"open":23598.942,"high":23601.78,"low":23597.821,"close":23598.672,"volume":0.03277000039815903},{"timestamp":1742370720000,"open":23598.75,"high":23607.345,"low":23595.408,"close":23606.179,"volume":0.04397999867796898},{"timestamp":1742370780000,"open":23606.103,"high":23606.103,"low":23595.581,"close":23595.957,"volume":0.07735999673604965},{"timestamp":1742370840000,"open":23596.035,"high":23601.599,"low":23592.692,"close":23599.811,"volume":0.03596999868750572},{"timestamp":1742370900000,"open":23599.655,"high":23600.045,"low":23595.081,"close":23595.757,"volume":0.023660000413656235},{"timestamp":1742370960000,"open":23595.757,"high":23596.41,"low":23589.696,"close":23594.669,"volume":0.04837999865412712},{"timestamp":1742371020000,"open":23594.514,"high":23599.22,"low":23592.571,"close":23598.861,"volume":0.033080000430345535},{"timestamp":1742371080000,"open":23598.551,"high":23599.173,"low":23588.824,"close":23592.226,"volume":0.0849900022149086},{"timestamp":1742371140000,"open":23592.226,"high":23593.604,"low":23588.224,"close":23588.923,"volume":0.06176000088453293},{"timestamp":1742371200000,"open":23589.079,"high":23595.905,"low":23582.516,"close":23595.905,"volume":0.058639999479055405},{"timestamp":1742371260000,"open":23595.905,"high":23598.236,"low":23592.94,"close":23593.729,"volume":0.061799999326467514},{"timestamp":1742371320000,"open":23593.729,"high":23595.754,"low":23588.486,"close":23594.426,"volume":0.06683000177145004},{"timestamp":1742371380000,"open":23594.426,"high":23596.704,"low":23593.301,"close":23593.301,"volume":0.0486299991607666},{"timestamp":1742371440000,"open":23593.301,"high":23595.919,"low":23585.44,"close":23588.937,"volume":0.06055999919772148},{"timestamp":1742371500000,"open":23588.858,"high":23589.924,"low":23583.824,"close":23587.196,"volume":0.05454999953508377},{"timestamp":1742371560000,"open":23587.74,"high":23590.126,"low":23579.787,"close":23580.746,"volume":0.036400001496076584},{"timestamp":1742371620000,"open":23580.047,"high":23587.8,"low":23577.547,"close":23583.156,"volume":0.019700000062584877},{"timestamp":1742371680000,"open":23583.155,"high":23583.155,"low":23572.29,"close":23572.291,"volume":0.032669998705387115},{"timestamp":1742371740000,"open":23572.29,"high":23577.033,"low":23568.158,"close":23569.401,"volume":0.03748999908566475},{"timestamp":1742371800000,"open":23569.402,"high":23570.335,"low":23556.191,"close":23557.124,"volume":0.03872000053524971},{"timestamp":1742371860000,"open":23557.047,"high":23566.513,"low":23555.772,"close":23561.82,"volume":0.04433999955654144},{"timestamp":1742371920000,"open":23561.743,"high":23564.756,"low":23556.472,"close":23562.486,"volume":0.05079000070691109},{"timestamp":1742371980000,"open":23562.408,"high":23563.945,"low":23559.049,"close":23562.384,"volume":0.03798000141978264},{"timestamp":1742372040000,"open":23561.941,"high":23565.546,"low":23560.387,"close":23561.972,"volume":0.036570001393556595},{"timestamp":1742372100000,"open":23562.516,"high":23565.11,"low":23559.843,"close":23563.418,"volume":0.03646000102162361},{"timestamp":1742372160000,"open":23562.384,"high":23568.158,"low":23559.779,"close":23560.819,"volume":0.039069999009370804},{"timestamp":1742372220000,"open":23561.053,"high":23568.012,"low":23559.08,"close":23567.313,"volume":0.03002000041306019},{"timestamp":1742372280000,"open":23567.701,"high":23574.975,"low":23567.469,"close":23573.034,"volume":0.03917999938130379},{"timestamp":1742372340000,"open":23573.5,"high":23577.719,"low":23572.955,"close":23576.75,"volume":0.0333000011742115},{"timestamp":1742372400000,"open":23576.283,"high":23577.233,"low":23570.945,"close":23572.134,"volume":0.03440999984741211},{"timestamp":1742372460000,"open":23571.824,"high":23575.337,"low":23570.887,"close":23573.374,"volume":0.02410000003874302},{"timestamp":1742372520000,"open":23573.685,"high":23577.225,"low":23572.563,"close":23573.08,"volume":0.04033000022172928},{"timestamp":1742372580000,"open":23573.025,"high":23580.151,"low":23572.871,"close":23577.922,"volume":0.03757999837398529},{"timestamp":1742372640000,"open":23577.688,"high":23577.688,"low":23569.894,"close":23569.995,"volume":0.05787000060081482},{"timestamp":1742372700000,"open":23569.917,"high":23574.425,"low":23569.607,"close":23573.905,"volume":0.05350000038743019},{"timestamp":1742372760000,"open":23573.904,"high":23574.681,"low":23567.536,"close":23569.09,"volume":0.05982999876141548},{"timestamp":1742372820000,"open":23569.091,"high":23573.067,"low":23562.447,"close":23567.276,"volume":0.07276000082492828},{"timestamp":1742372880000,"open":23565.823,"high":23573.946,"low":23565.644,"close":23573.869,"volume":0.03733000159263611},{"timestamp":1742372940000,"open":23573.9,"high":23575.581,"low":23566.285,"close":23568.617,"volume":0.03051000088453293},{"timestamp":1742373000000,"open":23568.749,"high":23573.766,"low":23563.143,"close":23566.37,"volume":0.05556999891996384},{"timestamp":1742373060000,"open":23566.603,"high":23571.344,"low":23564.762,"close":23568.765,"volume":0.07304999977350235},{"timestamp":1742373120000,"open":23568.764,"high":23572.137,"low":23566.457,"close":23566.458,"volume":0.07524999976158142},{"timestamp":1742373180000,"open":23566.613,"high":23568.711,"low":23558.459,"close":23559.182,"volume":0.03801000118255615},{"timestamp":1742373240000,"open":23558.405,"high":23559.898,"low":23555.895,"close":23559.165,"volume":0.03748999908566475},{"timestamp":1742373300000,"open":23559.166,"high":23564.401,"low":23557.252,"close":23557.874,"volume":0.04675000160932541},{"timestamp":1742373360000,"open":23557.875,"high":23559.273,"low":23550.57,"close":23551.533,"volume":0.028310000896453857},{"timestamp":1742373420000,"open":23551.532,"high":23553.654,"low":23549.178,"close":23550.662,"volume":0.032839998602867126},{"timestamp":1742373480000,"open":23550.722,"high":23554.136,"low":23537.951,"close":23539.826,"volume":0.03345999866724014},{"timestamp":1742373540000,"open":23539.826,"high":23540.032,"low":23529.302,"close":23539.644,"volume":0.05112000182271004},{"timestamp":1742373600000,"open":23540.421,"high":23546.537,"low":23540.421,"close":23544.569,"volume":0.02988000027835369},{"timestamp":1742373660000,"open":23544.57,"high":23546.063,"low":23534.436,"close":23536.052,"volume":0.020509999245405197},{"timestamp":1742373720000,"open":23536.052,"high":23544.032,"low":23533.951,"close":23533.951,"volume":0.022369999438524246},{"timestamp":1742373780000,"open":23533.95,"high":23537.514,"low":23526.791,"close":23527.412,"volume":0.018239999189972878},{"timestamp":1742373840000,"open":23526.636,"high":23532.109,"low":23520.459,"close":23528.456,"volume":0.020889999344944954},{"timestamp":1742373900000,"open":23528.201,"high":23534.83,"low":23528.201,"close":23534.83,"volume":0.021700000390410423},{"timestamp":1742373960000,"open":23534.673,"high":23536.568,"low":23530.376,"close":23534.146,"volume":0.03798000141978264},{"timestamp":1742374020000,"open":23534.069,"high":23537.104,"low":23531.341,"close":23531.699,"volume":0.031150000169873238},{"timestamp":1742374080000,"open":23531.621,"high":23534.156,"low":23527.412,"close":23528.035,"volume":0.03158000111579895},{"timestamp":1742374140000,"open":23527.777,"high":23532.096,"low":23525.702,"close":23530.581,"volume":0.028759999200701714},{"timestamp":1742374200000,"open":23530.581,"high":23531.49,"low":23523.952,"close":23525.895,"volume":0.04188000038266182},{"timestamp":1742374260000,"open":23525.895,"high":23526.852,"low":23515.524,"close":23516.412,"volume":0.033980000764131546},{"timestamp":1742374320000,"open":23515.634,"high":23521.73,"low":23515.634,"close":23520.146,"volume":0.022830000147223473},{"timestamp":1742374380000,"open":23520.2,"high":23522.987,"low":23517.008,"close":23520.846,"volume":0.024539999663829803},{"timestamp":1742374440000,"open":23520.534,"high":23523.729,"low":23516.978,"close":23521.397,"volume":0.01597999967634678},{"timestamp":1742374500000,"open":23520.621,"high":23526.989,"low":23520.62,"close":23525.512,"volume":0.028860000893473625},{"timestamp":1742374560000,"open":23525.822,"high":23526.833,"low":23518.697,"close":23520.593,"volume":0.05420999974012375},{"timestamp":1742374620000,"open":23520.515,"high":23524.738,"low":23518.439,"close":23523.951,"volume":0.037629999220371246},{"timestamp":1742374680000,"open":23523.891,"high":23525.385,"low":23513.386,"close":23514.968,"volume":0.029190000146627426},{"timestamp":1742374740000,"open":23515.059,"high":23517.685,"low":23500.95,"close":23504.625,"volume":0.031099999323487282},{"timestamp":1742374800000,"open":23504.625,"high":23518.763,"low":23500.226,"close":23518.218,"volume":0.030209999531507492},{"timestamp":1742374860000,"open":23518.141,"high":23520.541,"low":23509.511,"close":23513.099,"volume":0.03754999861121178},{"timestamp":1742374920000,"open":23513.099,"high":23522.688,"low":23510.356,"close":23516.134,"volume":0.02686999924480915},{"timestamp":1742374980000,"open":23516.134,"high":23523.08,"low":23515.418,"close":23518.051,"volume":0.03443000093102455},{"timestamp":1742375040000,"open":23517.896,"high":23521.656,"low":23499.06,"close":23499.45,"volume":0.05245999991893768},{"timestamp":1742375100000,"open":23499.449,"high":23501.146,"low":23485.409,"close":23499.747,"volume":0.04089000076055527},{"timestamp":1742375160000,"open":23500.136,"high":23509.542,"low":23499.889,"close":23504.784,"volume":0.03012000024318695},{"timestamp":1742375220000,"open":23503.441,"high":23512.573,"low":23501.833,"close":23508.514,"volume":0.029069999232888222},{"timestamp":1742375280000,"open":23508.514,"high":23519.854,"low":23508.514,"close":23518.299,"volume":0.02304000034928322},{"timestamp":1742375340000,"open":23518.3,"high":23518.3,"low":23511.245,"close":23513.047,"volume":0.021379999816417694},{"timestamp":1742375400000,"open":23512.402,"high":23514.135,"low":23507.531,"close":23509.395,"volume":0.02687999978661537},{"timestamp":1742375460000,"open":23509.317,"high":23516.884,"low":23509.317,"close":23516.518,"volume":0.02442000061273575},{"timestamp":1742375520000,"open":23516.364,"high":23518.748,"low":23512.991,"close":23513.069,"volume":0.02672000043094158},{"timestamp":1742375580000,"open":23512.759,"high":23514.545,"low":23511.414,"close":23513.332,"volume":0.02133999951183796},{"timestamp":1742375640000,"open":23513.022,"high":23514.109,"low":23510.068,"close":23510.195,"volume":0.023679999634623528},{"timestamp":1742375700000,"open":23510.504,"high":23514.657,"low":23509.627,"close":23511.592,"volume":0.02679000049829483},{"timestamp":1742375760000,"open":23511.437,"high":23515.836,"low":23508.92,"close":23510.319,"volume":0.030050000175833702},{"timestamp":1742375820000,"open":23510.707,"high":23514.67,"low":23508.92,"close":23514.269,"volume":0.024170000106096268},{"timestamp":1742375880000,"open":23514.269,"high":23514.269,"low":23508.417,"close":23512.141,"volume":0.02126999944448471},{"timestamp":1742375940000,"open":23511.674,"high":23517.001,"low":23510.897,"close":23516.639,"volume":0.02920999936759472},{"timestamp":1742376000000,"open":23516.771,"high":23523.494,"low":23514.636,"close":23523.015,"volume":0.03082999959588051},{"timestamp":1742376060000,"open":23523.094,"high":23523.543,"low":23514.636,"close":23514.69,"volume":0.03455999866127968},{"timestamp":1742376120000,"open":23514.691,"high":23521.57,"low":23514.457,"close":23520.793,"volume":0.020749999210238457},{"timestamp":1742376180000,"open":23520.869,"high":23529.371,"low":23520.869,"close":23526.464,"volume":0.040550000965595245},{"timestamp":1742376240000,"open":23526.387,"high":23528.695,"low":23520.931,"close":23526.185,"volume":0.03336000069975853},{"timestamp":1742376300000,"open":23526.107,"high":23530.924,"low":23525.717,"close":23530.148,"volume":0.03254000097513199},{"timestamp":1742376360000,"open":23530.148,"high":23530.177,"low":23525.569,"close":23527.146,"volume":0.027699999511241913},{"timestamp":1742376420000,"open":23527.457,"high":23530.893,"low":23524.462,"close":23527.259,"volume":0.0326399989426136},{"timestamp":1742376480000,"open":23526.949,"high":23527.182,"low":23523.86,"close":23525.048,"volume":0.02290000021457672},{"timestamp":1742376540000,"open":23525.109,"high":23529.168,"low":23525.048,"close":23527.14,"volume":0.014659999869763851},{"timestamp":1742376600000,"open":23527.08,"high":23531.486,"low":23525.394,"close":23528.818,"volume":0.02312999963760376},{"timestamp":1742376660000,"open":23528.818,"high":23530.406,"low":23527.808,"close":23529.987,"volume":0.020260000601410866},{"timestamp":1742376720000,"open":23529.521,"high":23534.698,"low":23529.39,"close":23533.13,"volume":0.02906000055372715},{"timestamp":1742376780000,"open":23532.486,"high":23532.486,"low":23526.018,"close":23527.077,"volume":0.03988000005483627},{"timestamp":1742376840000,"open":23527.021,"high":23529.157,"low":23526.149,"close":23528.482,"volume":0.04035000130534172},{"timestamp":1742376900000,"open":23528.481,"high":23528.715,"low":23523.011,"close":23526.953,"volume":0.03423000127077103},{"timestamp":1742376960000,"open":23526.875,"high":23529.932,"low":23526.343,"close":23528.921,"volume":0.03392000123858452},{"timestamp":1742377020000,"open":23527.988,"high":23532.962,"low":23527.654,"close":23532.34,"volume":0.021789999678730965},{"timestamp":1742377080000,"open":23532.961,"high":23534.78,"low":23530.863,"close":23533.846,"volume":0.027300000190734863},{"timestamp":1742377140000,"open":23533.846,"high":23537.654,"low":23532.836,"close":23537.11,"volume":0.03141000121831894},{"timestamp":1742377200000,"open":23537.111,"high":23540.296,"low":23537.11,"close":23538.819,"volume":0.020810000598430634},{"timestamp":1742377260000,"open":23538.819,"high":23542.005,"low":23537.126,"close":23537.903,"volume":0.028119999915361404},{"timestamp":1742377320000,"open":23538.059,"high":23540.862,"low":23537.957,"close":23539.82,"volume":0.022700000554323196},{"timestamp":1742377380000,"open":23539.82,"high":23539.82,"low":23535.655,"close":23537.753,"volume":0.02491999976336956},{"timestamp":1742377440000,"open":23537.754,"high":23543.847,"low":23537.662,"close":23543.529,"volume":0.02418000064790249},{"timestamp":1742377500000,"open":23542.752,"high":23543.762,"low":23539.566,"close":23541.742,"volume":0.019600000232458115},{"timestamp":1742377560000,"open":23542.52,"high":23542.52,"low":23535.836,"close":23540.127,"volume":0.016300000250339508},{"timestamp":1742377620000,"open":23540.36,"high":23540.904,"low":23537.796,"close":23539.506,"volume":0.023269999772310257},{"timestamp":1742377680000,"open":23539.817,"high":23540.452,"low":23537.019,"close":23540.373,"volume":0.026429999619722366},{"timestamp":1742377740000,"open":23540.219,"high":23541.694,"low":23537.887,"close":23538.353,"volume":0.02345000021159649},{"timestamp":1742377800000,"open":23538.12,"high":23545.604,"low":23538.042,"close":23542.806,"volume":0.018309999257326126},{"timestamp":1742377860000,"open":23541.743,"high":23547.546,"low":23541.742,"close":23547.546,"volume":0.01510000042617321},{"timestamp":1742377920000,"open":23547.546,"high":23553.219,"low":23546.1,"close":23551.618,"volume":0.016019999980926514},{"timestamp":1742377980000,"open":23551.774,"high":23551.774,"low":23545.657,"close":23549.574,"volume":0.036329999566078186},{"timestamp":1742378040000,"open":23549.573,"high":23550.864,"low":23545.759,"close":23549.931,"volume":0.029500000178813934},{"timestamp":1742378100000,"open":23548.222,"high":23548.611,"low":23539.674,"close":23541.384,"volume":0.035349998623132706},{"timestamp":1742378160000,"open":23541.307,"high":23543.529,"low":23538.634,"close":23538.634,"volume":0.0232900008559227},{"timestamp":1742378220000,"open":23537.212,"high":23545.311,"low":23537.212,"close":23544.887,"volume":0.010769999586045742},{"timestamp":1742378280000,"open":23544.732,"high":23546.752,"low":23543.489,"close":23546.752,"volume":0.008580000139772892},{"timestamp":1742378340000,"open":23545.945,"high":23546.973,"low":23544.977,"close":23546.437,"volume":0.0083600003272295},{"timestamp":1742378400000,"open":23546.358,"high":23546.826,"low":23539.335,"close":23540.052,"volume":0.007809999864548445},{"timestamp":1742378460000,"open":23539.663,"high":23544.713,"low":23538.436,"close":23539.585,"volume":0.006819999776780605},{"timestamp":1742378520000,"open":23539.43,"high":23539.43,"low":23537.055,"close":23538.031,"volume":0.007699999958276749},{"timestamp":1742378580000,"open":23537.953,"high":23540.906,"low":23533.166,"close":23533.166,"volume":0.021390000358223915},{"timestamp":1742378640000,"open":23533.01,"high":23538.044,"low":23530.291,"close":23535.248,"volume":0.01792999915778637},{"timestamp":1742378700000,"open":23535.48,"high":23538.666,"low":23532.449,"close":23536.162,"volume":0.016489999368786812},{"timestamp":1742378760000,"open":23536.395,"high":23540.047,"low":23534.219,"close":23539.193,"volume":0.01331000030040741},{"timestamp":1742378820000,"open":23539.192,"high":23539.361,"low":23537.328,"close":23538.524,"volume":0.011049999855458736},{"timestamp":1742378880000,"open":23538.523,"high":23540.311,"low":23536.318,"close":23539.276,"volume":0.014569999650120735},{"timestamp":1742378940000,"open":23537.8,"high":23538.595,"low":23536.03,"close":23536.574,"volume":0.02311999909579754},{"timestamp":1742379000000,"open":23536.653,"high":23539.729,"low":23536.341,"close":23538.719,"volume":0.017389999702572823},{"timestamp":1742379060000,"open":23539.03,"high":23539.263,"low":23537.398,"close":23538.624,"volume":0.017000000923871994},{"timestamp":1742379120000,"open":23538.624,"high":23538.624,"low":23530.987,"close":23532.167,"volume":0.017559999600052834},{"timestamp":1742379180000,"open":23532.399,"high":23535.291,"low":23532.011,"close":23533.504,"volume":0.018719999119639397},{"timestamp":1742379240000,"open":23533.426,"high":23538.913,"low":23533.348,"close":23537.251,"volume":0.02112000063061714},{"timestamp":1742379300000,"open":23537.095,"high":23542.379,"low":23537.095,"close":23541.573,"volume":0.015359999611973763},{"timestamp":1742379360000,"open":23541.805,"high":23552.092,"low":23540.562,"close":23550.322,"volume":0.027400000020861626},{"timestamp":1742379420000,"open":23550.352,"high":23555.333,"low":23550.352,"close":23554.556,"volume":0.020029999315738678},{"timestamp":1742379480000,"open":23554.555,"high":23561.579,"low":23554.555,"close":23561.369,"volume":0.014820000156760216},{"timestamp":1742379540000,"open":23566.808,"high":23571.042,"low":23564.478,"close":23570.809,"volume":0.02047000080347061},{"timestamp":1742379600000,"open":23572.076,"high":23573.097,"low":23566.143,"close":23572.964,"volume":0.018479999154806137},{"timestamp":1742379660000,"open":23572.941,"high":23573.119,"low":23569.873,"close":23570.184,"volume":0.017510000616312027},{"timestamp":1742379720000,"open":23570.029,"high":23576.894,"low":23568.241,"close":23576.739,"volume":0.021139999851584435},{"timestamp":1742379780000,"open":23576.661,"high":23581.694,"low":23574.019,"close":23579.714,"volume":0.042399998754262924},{"timestamp":1742379840000,"open":23579.715,"high":23584.461,"low":23576.606,"close":23579.769,"volume":0.0215000007301569},{"timestamp":1742379900000,"open":23579.614,"high":23585.537,"low":23575.924,"close":23582.223,"volume":0.014010000042617321},{"timestamp":1742379960000,"open":23578.625,"high":23582.732,"low":23575.904,"close":23579.698,"volume":0.02434000000357628},{"timestamp":1742380020000,"open":23579.543,"high":23590.289,"low":23579.543,"close":23589.722,"volume":0.018549999222159386},{"timestamp":1742380080000,"open":23590.289,"high":23591.066,"low":23583.824,"close":23585.627,"volume":0.017319999635219574},{"timestamp":1742380140000,"open":23585.627,"high":23586.871,"low":23580.296,"close":23584.073,"volume":0.02879999950528145},{"timestamp":1742380200000,"open":23584.128,"high":23589.543,"low":23580.631,"close":23583.692,"volume":0.02589000016450882},{"timestamp":1742380260000,"open":23583.769,"high":23584.469,"low":23574.803,"close":23578.671,"volume":0.03556999936699867},{"timestamp":1742380320000,"open":23578.594,"high":23586.918,"low":23578.128,"close":23585.293,"volume":0.046209998428821564},{"timestamp":1742380380000,"open":23585.161,"high":23585.627,"low":23582.729,"close":23583.296,"volume":0.036309998482465744},{"timestamp":1742380440000,"open":23583.296,"high":23585.316,"low":23581.12,"close":23585.138,"volume":0.040470000356435776},{"timestamp":1742380500000,"open":23585.138,"high":23586.817,"low":23583.786,"close":23584.866,"volume":0.026499999687075615},{"timestamp":1742380560000,"open":23585.022,"high":23589.044,"low":23584.943,"close":23588.601,"volume":0.014550000429153442},{"timestamp":1742380620000,"open":23588.602,"high":23594.197,"low":23587.981,"close":23591.764,"volume":0.018789999186992645},{"timestamp":1742380680000,"open":23591.22,"high":23598.118,"low":23590.27,"close":23593.302,"volume":0.019579999148845673},{"timestamp":1742380740000,"open":23593.767,"high":23597.683,"low":23590.922,"close":23596.417,"volume":0.018389999866485596},{"timestamp":1742380800000,"open":23596.416,"high":23601.233,"low":23591,"close":23591,"volume":0.037289999425411224},{"timestamp":1742380860000,"open":23590.775,"high":23595.4,"low":23587.581,"close":23593.068,"volume":0.026739999651908875},{"timestamp":1742380920000,"open":23592.99,"high":23596.176,"low":23589.758,"close":23590.147,"volume":0.025550000369548798},{"timestamp":1742380980000,"open":23590.301,"high":23591.963,"low":23588.609,"close":23590.505,"volume":0.018079999834299088},{"timestamp":1742381040000,"open":23590.737,"high":23598.611,"low":23589.727,"close":23598.456,"volume":0.023150000721216202},{"timestamp":1742381100000,"open":23598.378,"high":23599.466,"low":23586.852,"close":23588.277,"volume":0.019169999286532402},{"timestamp":1742381160000,"open":23588.278,"high":23588.821,"low":23582.035,"close":23584.676,"volume":0.0254100002348423},{"timestamp":1742381220000,"open":23584.599,"high":23588.927,"low":23581.802,"close":23588.079,"volume":0.022770000621676445},{"timestamp":1742381280000,"open":23587.845,"high":23589.322,"low":23584.271,"close":23587.348,"volume":0.022120000794529915},{"timestamp":1742381340000,"open":23587.504,"high":23590.116,"low":23585.919,"close":23589.393,"volume":0.02369000017642975},{"timestamp":1742381400000,"open":23589.703,"high":23590.713,"low":23584.862,"close":23587.426,"volume":0.024010000750422478},{"timestamp":1742381460000,"open":23587.581,"high":23587.581,"low":23581.102,"close":23581.103,"volume":0.019440000876784325},{"timestamp":1742381520000,"open":23581.336,"high":23582.346,"low":23577.613,"close":23580.874,"volume":0.016209999099373817},{"timestamp":1742381580000,"open":23579.554,"high":23579.864,"low":23576.989,"close":23579.202,"volume":0.023900000378489494},{"timestamp":1742381640000,"open":23579.513,"high":23579.513,"low":23575.823,"close":23575.979,"volume":0.017559999600052834},{"timestamp":1742381700000,"open":23576.213,"high":23577.394,"low":23570.635,"close":23571.489,"volume":0.02280000038444996},{"timestamp":1742381760000,"open":23571.49,"high":23578.668,"low":23570.945,"close":23573.983,"volume":0.022949999198317528},{"timestamp":1742381820000,"open":23573.983,"high":23581.347,"low":23572.896,"close":23579.996,"volume":0.017489999532699585},{"timestamp":1742381880000,"open":23579.997,"high":23580.057,"low":23575.472,"close":23579.578,"volume":0.008249999955296516},{"timestamp":1742381940000,"open":23579.577,"high":23580.139,"low":23576.408,"close":23576.408,"volume":0.00913000013679266},{"timestamp":1742382000000,"open":23576.408,"high":23578.909,"low":23573.27,"close":23576.348,"volume":0.009019999764859676},{"timestamp":1742382060000,"open":23576.348,"high":23578.122,"low":23573.818,"close":23575.141,"volume":0.005859999917447567},{"timestamp":1742382120000,"open":23575.218,"high":23579.127,"low":23570.418,"close":23578.738,"volume":0.01281999982893467},{"timestamp":1742382180000,"open":23579.05,"high":23581.554,"low":23578.662,"close":23580.442,"volume":0.016589999198913574},{"timestamp":1742382240000,"open":23580,"high":23582.952,"low":23578.601,"close":23582.718,"volume":0.018489999696612358},{"timestamp":1742382300000,"open":23581.786,"high":23584.395,"low":23581.502,"close":23581.735,"volume":0.008779999800026417},{"timestamp":1742382360000,"open":23581.735,"high":23581.735,"low":23577.616,"close":23578.393,"volume":0.013620000332593918},{"timestamp":1742382420000,"open":23578.238,"high":23578.239,"low":23574.253,"close":23575.536,"volume":0.018799999728798866},{"timestamp":1742382480000,"open":23575.691,"high":23578.8,"low":23575.536,"close":23577.79,"volume":0.017249999567866325},{"timestamp":1742382540000,"open":23577.79,"high":23579.498,"low":23577.323,"close":23579.188,"volume":0.01095999963581562},{"timestamp":1742382600000,"open":23579.343,"high":23580.976,"low":23578.023,"close":23580.664,"volume":0.016510000452399254},{"timestamp":1742382660000,"open":23580.975,"high":23581.351,"low":23577.232,"close":23577.624,"volume":0.014680000022053719},{"timestamp":1742382720000,"open":23577.624,"high":23583.296,"low":23577.546,"close":23582.098,"volume":0.013679999858140945},{"timestamp":1742382780000,"open":23582.019,"high":23589.962,"low":23582.019,"close":23586.465,"volume":0.018969999626278877},{"timestamp":1742382840000,"open":23586.776,"high":23591.248,"low":23584.304,"close":23590.627,"volume":0.023150000721216202},{"timestamp":1742382900000,"open":23591.093,"high":23591.296,"low":23586.019,"close":23586.665,"volume":0.017550000920891762},{"timestamp":1742382960000,"open":23586.431,"high":23592.461,"low":23584.644,"close":23590.674,"volume":0.020160000771284103},{"timestamp":1742383020000,"open":23594.093,"high":23596.269,"low":23593.938,"close":23595.725,"volume":0.015930000692605972},{"timestamp":1742383080000,"open":23595.569,"high":23597.124,"low":23593.549,"close":23596.735,"volume":0.014670000411570072},{"timestamp":1742383140000,"open":23596.735,"high":23600.144,"low":23595.326,"close":23599.367,"volume":0.012040000408887863},{"timestamp":1742383200000,"open":23599.056,"high":23600.221,"low":23597.783,"close":23598.948,"volume":0.009619999676942825},{"timestamp":1742383260000,"open":23597.939,"high":23599.026,"low":23595.296,"close":23598.483,"volume":0.005770000163465738},{"timestamp":1742383320000,"open":23598.171,"high":23599.026,"low":23593.829,"close":23593.985,"volume":0.009709999896585941},{"timestamp":1742383380000,"open":23594.219,"high":23600.473,"low":23594.219,"close":23599.019,"volume":0.012400000356137753},{"timestamp":1742383440000,"open":23598.989,"high":23605.117,"low":23598.482,"close":23604.806,"volume":0.008059999905526638},{"timestamp":1742383500000,"open":23604.729,"high":23607.603,"low":23603.951,"close":23603.951,"volume":0.00851999968290329},{"timestamp":1742383560000,"open":23603.861,"high":23604.516,"low":23602.682,"close":23604.11,"volume":0.00698000006377697},{"timestamp":1742383620000,"open":23604.032,"high":23606.225,"low":23602.471,"close":23605.681,"volume":0.012310000136494637},{"timestamp":1742383680000,"open":23606.171,"high":23613.016,"low":23606.07,"close":23612.395,"volume":0.011699999682605267},{"timestamp":1742383740000,"open":23612.471,"high":23614.792,"low":23610.918,"close":23614.404,"volume":0.009290000423789024},{"timestamp":1742383800000,"open":23614.637,"high":23615.104,"low":23606.029,"close":23609.914,"volume":0.012520000338554382},{"timestamp":1742383860000,"open":23609.914,"high":23611.35,"low":23608.127,"close":23611.195,"volume":0.011119999922811985},{"timestamp":1742383920000,"open":23611.195,"high":23613.529,"low":23610.432,"close":23613.529,"volume":0.0059899999760091305},{"timestamp":1742383980000,"open":23613.374,"high":23618.147,"low":23613.063,"close":23614.573,"volume":0.024140000343322754},{"timestamp":1742384040000,"open":23614.651,"high":23615.506,"low":23612.809,"close":23613.063,"volume":0.020819999277591705},{"timestamp":1742384100000,"open":23613.243,"high":23613.941,"low":23602.232,"close":23602.232,"volume":0.027170000597834587},{"timestamp":1742384160000,"open":23602.388,"high":23610.688,"low":23602.28,"close":23610.611,"volume":0.012570000253617764},{"timestamp":1742384220000,"open":23610.641,"high":23613.127,"low":23609.553,"close":23611.902,"volume":0.012760000303387642},{"timestamp":1742384280000,"open":23611.901,"high":23614.401,"low":23608.561,"close":23614.137,"volume":0.00989999994635582},{"timestamp":1742384340000,"open":23614.293,"high":23615.925,"low":23611.108,"close":23611.34,"volume":0.010300000198185444},{"timestamp":1742384400000,"open":23611.34,"high":23617.527,"low":23610.766,"close":23614.806,"volume":0.007360000163316727},{"timestamp":1742384460000,"open":23614.729,"high":23615.225,"low":23610.719,"close":23613.225,"volume":0.0074800001457333565},{"timestamp":1742384520000,"open":23613.77,"high":23617.293,"low":23610.675,"close":23616.438,"volume":0.009399999864399433},{"timestamp":1742384580000,"open":23616.439,"high":23616.694,"low":23608.452,"close":23612.337,"volume":0.009990000165998936},{"timestamp":1742384640000,"open":23612.367,"high":23616.252,"low":23612.367,"close":23616.252,"volume":0.0074800001457333565},{"timestamp":1742384700000,"open":23617.34,"high":23617.34,"low":23609.803,"close":23609.803,"volume":0.00937000010162592},{"timestamp":1742384760000,"open":23609.337,"high":23612.678,"low":23607.938,"close":23612.289,"volume":0.008349999785423279},{"timestamp":1742384820000,"open":23612.289,"high":23613.796,"low":23609.057,"close":23609.756,"volume":0.008139999583363533},{"timestamp":1742384880000,"open":23609.29,"high":23615.583,"low":23609.29,"close":23615.373,"volume":0.008670000359416008},{"timestamp":1742384940000,"open":23615.428,"high":23617.992,"low":23613.3,"close":23613.688,"volume":0.007890000008046627},{"timestamp":1742385000000,"open":23613.533,"high":23616.235,"low":23608.712,"close":23608.713,"volume":0.00788000039756298},{"timestamp":1742385060000,"open":23605.581,"high":23609.594,"low":23604.558,"close":23606.639,"volume":0.010119999758899212},{"timestamp":1742385120000,"open":23606.638,"high":23609.358,"low":23605.706,"close":23605.783,"volume":0.007519999984651804},{"timestamp":1742385180000,"open":23608.348,"high":23612.367,"low":23608.348,"close":23609.593,"volume":0.012330000288784504},{"timestamp":1742385240000,"open":23610.084,"high":23613.137,"low":23609.849,"close":23612.36,"volume":0.0065899998880922794},{"timestamp":1742385300000,"open":23612.515,"high":23616.137,"low":23611.107,"close":23612.35,"volume":0.005750000011175871},{"timestamp":1742385360000,"open":23612.195,"high":23618.468,"low":23610.854,"close":23611.086,"volume":0.013810000382363796},{"timestamp":1742385420000,"open":23611.087,"high":23612.542,"low":23610.077,"close":23611.019,"volume":0.027979999780654907},{"timestamp":1742385480000,"open":23611.019,"high":23613.895,"low":23611.019,"close":23612.766,"volume":0.014929999597370625},{"timestamp":1742385540000,"open":23612.687,"high":23612.687,"low":23608.275,"close":23611.586,"volume":0.005770000163465738},{"timestamp":1742385600000,"open":23611.275,"high":23613.219,"low":23606.535,"close":23609.566,"volume":0.031099999323487282},{"timestamp":1742385660000,"open":23610.265,"high":23618.992,"low":23610.265,"close":23617.461,"volume":0.02582000009715557},{"timestamp":1742385720000,"open":23617.462,"high":23618.695,"low":23612.434,"close":23614.672,"volume":0.023660000413656235},{"timestamp":1742385780000,"open":23615.448,"high":23616.613,"low":23612.698,"close":23614.904,"volume":0.016499999910593033},{"timestamp":1742385840000,"open":23614.672,"high":23615.682,"low":23612.775,"close":23614.564,"volume":0.014390000142157078},{"timestamp":1742385900000,"open":23614.718,"high":23616.427,"low":23612.231,"close":23613.698,"volume":0.009850000031292439},{"timestamp":1742385960000,"open":23613.667,"high":23619.718,"low":23613.657,"close":23618.566,"volume":0.010520000010728836},{"timestamp":1742386020000,"open":23618.333,"high":23619.266,"low":23612.198,"close":23612.353,"volume":0.013749999925494194},{"timestamp":1742386080000,"open":23611.732,"high":23613.83,"low":23606.884,"close":23608.716,"volume":0.028289999812841415},{"timestamp":1742386140000,"open":23608.56,"high":23611.776,"low":23604.222,"close":23604.766,"volume":0.039900001138448715},{"timestamp":1742386200000,"open":23605.023,"high":23611.201,"low":23605.023,"close":23609.104,"volume":0.029279999434947968},{"timestamp":1742386260000,"open":23609.338,"high":23615.816,"low":23607.86,"close":23612.336,"volume":0.01954999938607216},{"timestamp":1742386320000,"open":23612.647,"high":23618.709,"low":23607.83,"close":23618.708,"volume":0.02816000021994114},{"timestamp":1742386380000,"open":23619.097,"high":23620.108,"low":23618.554,"close":23619.664,"volume":0.008290000259876251},{"timestamp":1742386440000,"open":23619.252,"high":23619.664,"low":23613.191,"close":23615.492,"volume":0.02402999997138977},{"timestamp":1742386500000,"open":23615.286,"high":23616.005,"low":23606.029,"close":23614.607,"volume":0.027130000293254852},{"timestamp":1742386560000,"open":23614.529,"high":23616.719,"low":23612.478,"close":23616.64,"volume":0.023000000044703484},{"timestamp":1742386620000,"open":23616.64,"high":23618.201,"low":23615.709,"close":23616.103,"volume":0.034779999405145645},{"timestamp":1742386680000,"open":23616.415,"high":23616.803,"low":23614.083,"close":23615.87,"volume":0.02225000038743019},{"timestamp":1742386740000,"open":23615.871,"high":23616.027,"low":23607.681,"close":23611.334,"volume":0.03206999972462654},{"timestamp":1742386800000,"open":23613.664,"high":23615.763,"low":23600.671,"close":23602.148,"volume":0.04252000153064728},{"timestamp":1742386860000,"open":23602.847,"high":23606.408,"low":23595.406,"close":23606.097,"volume":0.050119999796152115},{"timestamp":1742386920000,"open":23606.408,"high":23606.952,"low":23600.855,"close":23603.714,"volume":0.037470001727342606},{"timestamp":1742386980000,"open":23603.635,"high":23606.591,"low":23600.294,"close":23606.435,"volume":0.02044999971985817},{"timestamp":1742387040000,"open":23606.048,"high":23612.28,"low":23601.169,"close":23601.869,"volume":0.03238999843597412},{"timestamp":1742387100000,"open":23601.791,"high":23605.209,"low":23597.517,"close":23604.587,"volume":0.021970000118017197},{"timestamp":1742387160000,"open":23604.199,"high":23610.212,"low":23600.003,"close":23602.908,"volume":0.032660000026226044},{"timestamp":1742387220000,"open":23602.987,"high":23606.746,"low":23597.268,"close":23601.479,"volume":0.032760001718997955},{"timestamp":1742387280000,"open":23601.479,"high":23603.967,"low":23597.5,"close":23598.045,"volume":0.03410999849438667},{"timestamp":1742387340000,"open":23598.665,"high":23600.111,"low":23595.574,"close":23596.041,"volume":0.02964000031352043},{"timestamp":1742387400000,"open":23596.196,"high":23606.705,"low":23590.206,"close":23594.791,"volume":0.054659999907016754},{"timestamp":1742387460000,"open":23594.79,"high":23599.793,"low":23594.324,"close":23599.251,"volume":0.0225600004196167},{"timestamp":1742387520000,"open":23599.094,"high":23604.301,"low":23597.462,"close":23598.487,"volume":0.017470000311732292},{"timestamp":1742387580000,"open":23599.185,"high":23601.192,"low":23595.132,"close":23599.094,"volume":0.020479999482631683},{"timestamp":1742387640000,"open":23598.94,"high":23611.962,"low":23598.939,"close":23611.962,"volume":0.0301900003105402},{"timestamp":1742387700000,"open":23611.962,"high":23615.536,"low":23607.766,"close":23613.769,"volume":0.03395000100135803},{"timestamp":1742387760000,"open":23613.77,"high":23617.577,"low":23612.681,"close":23617.033,"volume":0.017629999667406082},{"timestamp":1742387820000,"open":23617.033,"high":23618.951,"low":23617.033,"close":23618.407,"volume":0.02078999951481819},{"timestamp":1742387880000,"open":23618.329,"high":23619.736,"low":23617.117,"close":23617.793,"volume":0.02442999929189682},{"timestamp":1742387940000,"open":23618.128,"high":23619.364,"low":23617.444,"close":23618.029,"volume":0.022700000554323196},{"timestamp":1742388000000,"open":23618.029,"high":23619.735,"low":23611.989,"close":23618.803,"volume":0.03027999959886074},{"timestamp":1742388060000,"open":23618.415,"high":23619.425,"low":23616.34,"close":23617.914,"volume":0.022520000115036964},{"timestamp":1742388120000,"open":23617.526,"high":23618.723,"low":23614.539,"close":23616.931,"volume":0.028529999777674675},{"timestamp":1742388180000,"open":23616.543,"high":23616.854,"low":23611.076,"close":23613.557,"volume":0.02979999966919422},{"timestamp":1742388240000,"open":23613.557,"high":23616.766,"low":23609.857,"close":23615.992,"volume":0.03720000013709068},{"timestamp":1742388300000,"open":23615.992,"high":23623.151,"low":23613.306,"close":23621.022,"volume":0.02824000082910061},{"timestamp":1742388360000,"open":23623.719,"high":23627.37,"low":23622.209,"close":23623.857,"volume":0.028909999877214432},{"timestamp":1742388420000,"open":23624.013,"high":23627.67,"low":23619.022,"close":23619.022,"volume":0.03587999939918518},{"timestamp":1742388480000,"open":23619.333,"high":23619.333,"low":23613.12,"close":23613.819,"volume":0.034619998186826706},{"timestamp":1742388540000,"open":23614.13,"high":23617.37,"low":23613.508,"close":23614.573,"volume":0.02498999983072281},{"timestamp":1742388600000,"open":23614.363,"high":23614.363,"low":23607.266,"close":23610.008,"volume":0.040369998663663864},{"timestamp":1742388660000,"open":23609.931,"high":23611.329,"low":23605.635,"close":23608.586,"volume":0.01995999924838543},{"timestamp":1742388720000,"open":23608.066,"high":23613.248,"low":23607.833,"close":23611.461,"volume":0.022059999406337738},{"timestamp":1742388780000,"open":23611.694,"high":23613.715,"low":23607.951,"close":23608.238,"volume":0.01656999997794628},{"timestamp":1742388840000,"open":23607.251,"high":23608.549,"low":23600.741,"close":23600.741,"volume":0.026729999110102654},{"timestamp":1742388900000,"open":23600.742,"high":23602.857,"low":23600.549,"close":23601.559,"volume":0.02542000077664852},{"timestamp":1742388960000,"open":23601.925,"high":23603.89,"low":23597.518,"close":23602.562,"volume":0.03894999995827675},{"timestamp":1742389020000,"open":23602.639,"high":23604.102,"low":23599.906,"close":23599.906,"volume":0.032260000705718994},{"timestamp":1742389080000,"open":23599.34,"high":23603.786,"low":23597.964,"close":23601.454,"volume":0.026969999074935913},{"timestamp":1742389140000,"open":23601.515,"high":23604.157,"low":23597.072,"close":23598.315,"volume":0.025909999385476112},{"timestamp":1742389200000,"open":23598.254,"high":23599.886,"low":23588.984,"close":23592.558,"volume":0.07400000095367432},{"timestamp":1742389260000,"open":23592.558,"high":23596.91,"low":23590.305,"close":23596.91,"volume":0.05494000017642975},{"timestamp":1742389320000,"open":23600.329,"high":23600.873,"low":23594.112,"close":23597.399,"volume":0.027310000732541084},{"timestamp":1742389380000,"open":23597.322,"high":23603.772,"low":23597.322,"close":23602.917,"volume":0.0349700003862381},{"timestamp":1742389440000,"open":23602.916,"high":23606.026,"low":23599.711,"close":23602.643,"volume":0.022140000015497208},{"timestamp":1742389500000,"open":23603.42,"high":23605.728,"low":23599.356,"close":23605.496,"volume":0.024250000715255737},{"timestamp":1742389560000,"open":23605.129,"high":23606.194,"low":23601.376,"close":23602.819,"volume":0.031300000846385956},{"timestamp":1742389620000,"open":23602.276,"high":23603.907,"low":23598.167,"close":23598.168,"volume":0.03243999928236008},{"timestamp":1742389680000,"open":23598.688,"high":23599.388,"low":23594.789,"close":23595.228,"volume":0.05277999863028526},{"timestamp":1742389740000,"open":23595.151,"high":23595.383,"low":23587.147,"close":23592.221,"volume":0.06193000078201294},{"timestamp":1742389800000,"open":23592.221,"high":23592.664,"low":23584.759,"close":23585.871,"volume":0.06667999923229218},{"timestamp":1742389860000,"open":23586.647,"high":23595.195,"low":23586.647,"close":23587.425,"volume":0.020330000668764114},{"timestamp":1742389920000,"open":23588.202,"high":23591.752,"low":23582.506,"close":23585.458,"volume":0.024979999288916588},{"timestamp":1742389980000,"open":23585.536,"high":23587.945,"low":23583.444,"close":23583.444,"volume":0.039489999413490295},{"timestamp":1742390040000,"open":23581.635,"high":23583.6,"low":23576.351,"close":23577.502,"volume":0.06711000204086304},{"timestamp":1742390100000,"open":23577.114,"high":23578.846,"low":23565.304,"close":23576.515,"volume":0.052549999207258224},{"timestamp":1742390160000,"open":23578.069,"high":23585.841,"low":23578.069,"close":23581.954,"volume":0.018780000507831573},{"timestamp":1742390220000,"open":23581.954,"high":23587.394,"low":23580.688,"close":23580.688,"volume":0.01665000058710575},{"timestamp":1742390280000,"open":23580.688,"high":23582.873,"low":23574.428,"close":23579.788,"volume":0.01972999982535839},{"timestamp":1742390340000,"open":23579.61,"high":23588.133,"low":23579.61,"close":23587.901,"volume":0.017109999433159828},{"timestamp":1742390400000,"open":23588.001,"high":23592.663,"low":23582.407,"close":23582.927,"volume":0.017980000004172325},{"timestamp":1742390460000,"open":23582.639,"high":23586.734,"low":23576.811,"close":23577.201,"volume":0.022350000217556953},{"timestamp":1742390520000,"open":23577.201,"high":23579.454,"low":23568.343,"close":23576.478,"volume":0.024140000343322754},{"timestamp":1742390580000,"open":23576.634,"high":23583.161,"low":23573.447,"close":23578.676,"volume":0.017500000074505806},{"timestamp":1742390640000,"open":23578.732,"high":23582.306,"low":23573.005,"close":23580.129,"volume":0.016759999096393585},{"timestamp":1742390700000,"open":23579.041,"high":23582.927,"low":23578.032,"close":23579.819,"volume":0.011119999922811985},{"timestamp":1742390760000,"open":23579.586,"high":23581.373,"low":23576.244,"close":23579.12,"volume":0.015949999913573265},{"timestamp":1742390820000,"open":23579.197,"high":23579.585,"low":23573.058,"close":23577.099,"volume":0.015230000019073486},{"timestamp":1742390880000,"open":23576.944,"high":23578.886,"low":23574.535,"close":23576.4,"volume":0.011989999562501907},{"timestamp":1742390940000,"open":23574.924,"high":23579.585,"low":23571.97,"close":23574.225,"volume":0.020179999992251396},{"timestamp":1742391000000,"open":23573.835,"high":23578.886,"low":23572.376,"close":23577.451,"volume":0.04565000161528587},{"timestamp":1742391060000,"open":23578.127,"high":23579.394,"low":23566.122,"close":23569.619,"volume":0.04848000034689903},{"timestamp":1742391120000,"open":23570.295,"high":23570.373,"low":23552.298,"close":23559.356,"volume":0.04207000136375427},{"timestamp":1742391180000,"open":23557.879,"high":23562.262,"low":23538.61,"close":23540.94,"volume":0.0364300012588501},{"timestamp":1742391240000,"open":23540.708,"high":23549.913,"low":23536.058,"close":23541.014,"volume":0.03725999966263771},{"timestamp":1742391300000,"open":23540.315,"high":23550.703,"low":23539.304,"close":23546.718,"volume":0.029440000653266907},{"timestamp":1742391360000,"open":23545.427,"high":23545.862,"low":23526.381,"close":23527.758,"volume":0.0370899997651577},{"timestamp":1742391420000,"open":23527.601,"high":23537.703,"low":23524.416,"close":23527.392,"volume":0.04374999925494194},{"timestamp":1742391480000,"open":23527.081,"high":23534.385,"low":23523.817,"close":23529.18,"volume":0.04162000119686127},{"timestamp":1742391540000,"open":23529.101,"high":23533.609,"low":23524.672,"close":23531.121,"volume":0.033890001475811005},{"timestamp":1742391600000,"open":23531.121,"high":23546.951,"low":23530.267,"close":23538.946,"volume":0.04219000041484833},{"timestamp":1742391660000,"open":23539.025,"high":23539.335,"low":23528.223,"close":23535.684,"volume":0.042830001562833786},{"timestamp":1742391720000,"open":23535.683,"high":23550.029,"low":23535.372,"close":23547.176,"volume":0.06069000065326691},{"timestamp":1742391780000,"open":23546.065,"high":23549.119,"low":23537.074,"close":23537.829,"volume":0.04797999933362007},{"timestamp":1742391840000,"open":23537.673,"high":23540.416,"low":23534.487,"close":23537.542,"volume":0.049139998853206635},{"timestamp":1742391900000,"open":23539.172,"high":23544.301,"low":23531.636,"close":23531.947,"volume":0.0653500035405159},{"timestamp":1742391960000,"open":23531.713,"high":23535.576,"low":23527.128,"close":23527.828,"volume":0.06633000075817108},{"timestamp":1742392020000,"open":23527.805,"high":23538.241,"low":23527.805,"close":23534.51,"volume":0.03596999868750572},{"timestamp":1742392080000,"open":23534.588,"high":23540.571,"low":23531.635,"close":23532.179,"volume":0.042089998722076416},{"timestamp":1742392140000,"open":23532.257,"high":23546.787,"low":23532.257,"close":23546.787,"volume":0.026429999619722366},{"timestamp":1742392200000,"open":23547.564,"high":23553.159,"low":23543.214,"close":23546.788,"volume":0.04861000180244446},{"timestamp":1742392260000,"open":23546.531,"high":23554.559,"low":23545.389,"close":23553.393,"volume":0.029839999973773956},{"timestamp":1742392320000,"open":23553.704,"high":23557.666,"low":23551.916,"close":23555.124,"volume":0.04145999997854233},{"timestamp":1742392380000,"open":23555.123,"high":23558.799,"low":23555.123,"close":23556.36,"volume":0.052570000290870667},{"timestamp":1742392440000,"open":23556.126,"high":23561.2,"low":23555.505,"close":23557.046,"volume":0.05081000179052353},{"timestamp":1742392500000,"open":23556.968,"high":23560.353,"low":23550.985,"close":23557.845,"volume":0.03646999970078468},{"timestamp":1742392560000,"open":23557.613,"high":23565.9,"low":23557.267,"close":23565.512,"volume":0.028680000454187393},{"timestamp":1742392620000,"open":23565.356,"high":23572.471,"low":23562.464,"close":23570.359,"volume":0.028149999678134918},{"timestamp":1742392680000,"open":23570.515,"high":23578.805,"low":23565.434,"close":23577.758,"volume":0.028130000457167625},{"timestamp":1742392740000,"open":23577.447,"high":23578.404,"low":23566.478,"close":23568.343,"volume":0.026750000193715096},{"timestamp":1742392800000,"open":23568.343,"high":23568.343,"low":23551.149,"close":23555.823,"volume":0.04495999962091446},{"timestamp":1742392860000,"open":23555.979,"high":23556.868,"low":23544.968,"close":23556.634,"volume":0.04780000075697899},{"timestamp":1742392920000,"open":23556.246,"high":23561.178,"low":23552.687,"close":23554.218,"volume":0.023910000920295715},{"timestamp":1742392980000,"open":23554.158,"high":23557.499,"low":23546.698,"close":23549.077,"volume":0.025499999523162842},{"timestamp":1742393040000,"open":23549.31,"high":23549.465,"low":23537.181,"close":23540.469,"volume":0.0579800009727478},{"timestamp":1742393100000,"open":23540.469,"high":23543.32,"low":23530.05,"close":23533.894,"volume":0.04157000035047531},{"timestamp":1742393160000,"open":23533.661,"high":23537.401,"low":23525.854,"close":23537.401,"volume":0.027319999411702156},{"timestamp":1742393220000,"open":23537.431,"high":23538.651,"low":23523.624,"close":23525.489,"volume":0.0246799997985363},{"timestamp":1742393280000,"open":23526.345,"high":23530.989,"low":23523.154,"close":23528.131,"volume":0.02442000061273575},{"timestamp":1742393340000,"open":23528.364,"high":23529.108,"low":23521.604,"close":23525.262,"volume":0.03903999924659729},{"timestamp":1742393400000,"open":23525.262,"high":23531.946,"low":23523.553,"close":23526.864,"volume":0.03109000064432621},{"timestamp":1742393460000,"open":23527.33,"high":23530.57,"low":23524.043,"close":23528.74,"volume":0.029769999906420708},{"timestamp":1742393520000,"open":23528.506,"high":23530.109,"low":23525.924,"close":23527.768,"volume":0.023900000378489494},{"timestamp":1742393580000,"open":23528.313,"high":23530.066,"low":23518.465,"close":23520.407,"volume":0.029430000111460686},{"timestamp":1742393640000,"open":23520.563,"high":23529.344,"low":23520.563,"close":23527.765,"volume":0.03373999893665314},{"timestamp":1742393700000,"open":23528.076,"high":23536.336,"low":23527.501,"close":23530.353,"volume":0.033580001443624496},{"timestamp":1742393760000,"open":23530.455,"high":23537.106,"low":23529.522,"close":23534.285,"volume":0.02858000062406063},{"timestamp":1742393820000,"open":23534.441,"high":23539.569,"low":23530.711,"close":23538.498,"volume":0.014689999632537365},{"timestamp":1742393880000,"open":23538.732,"high":23539.508,"low":23530.806,"close":23530.962,"volume":0.0193099994212389},{"timestamp":1742393940000,"open":23530.417,"high":23531.668,"low":23521.721,"close":23522.941,"volume":0.02986999973654747},{"timestamp":1742394000000,"open":23522.942,"high":23537.052,"low":23522.941,"close":23530.323,"volume":0.03043000027537346},{"timestamp":1742394060000,"open":23530.013,"high":23535.218,"low":23525.194,"close":23531.877,"volume":0.025960000231862068},{"timestamp":1742394120000,"open":23531.955,"high":23535.451,"low":23517.706,"close":23518.482,"volume":0.02558000013232231},{"timestamp":1742394180000,"open":23517.961,"high":23529.144,"low":23509.803,"close":23528.314,"volume":0.0371600016951561},{"timestamp":1742394240000,"open":23528.236,"high":23536.897,"low":23527.435,"close":23534.645,"volume":0.023429999127984047},{"timestamp":1742394300000,"open":23534.644,"high":23537.052,"low":23526.611,"close":23532.61,"volume":0.02087000012397766},{"timestamp":1742394360000,"open":23532.843,"high":23539.975,"low":23531.117,"close":23533.292,"volume":0.019910000264644623},{"timestamp":1742394420000,"open":23533.233,"high":23538.891,"low":23533.076,"close":23534.384,"volume":0.02116999961435795},{"timestamp":1742394480000,"open":23534.54,"high":23538.912,"low":23530.784,"close":23537.664,"volume":0.020910000428557396},{"timestamp":1742394540000,"open":23537.663,"high":23543.265,"low":23537.663,"close":23543.172,"volume":0.02046000026166439},{"timestamp":1742394600000,"open":23542.939,"high":23551.293,"low":23542.306,"close":23551.185,"volume":0.04628999903798103},{"timestamp":1742394660000,"open":23551.185,"high":23556.057,"low":23538.746,"close":23538.746,"volume":0.04024000093340874},{"timestamp":1742394720000,"open":23538.823,"high":23540.479,"low":23530.432,"close":23534.263,"volume":0.04131999984383583},{"timestamp":1742394780000,"open":23534.263,"high":23535.816,"low":23526.493,"close":23530.611,"volume":0.03181999921798706},{"timestamp":1742394840000,"open":23530.534,"high":23537.459,"low":23524.551,"close":23536.76,"volume":0.035270001739263535},{"timestamp":1742394900000,"open":23536.993,"high":23540.8,"low":23536.527,"close":23539.791,"volume":0.01696999929845333},{"timestamp":1742394960000,"open":23541.912,"high":23547.637,"low":23541.912,"close":23543.459,"volume":0.018880000337958336},{"timestamp":1742395020000,"open":23543.847,"high":23544.159,"low":23539.277,"close":23539.82,"volume":0.014469999819993973},{"timestamp":1742395080000,"open":23539.509,"high":23548.954,"low":23538.189,"close":23545.38,"volume":0.01565999910235405},{"timestamp":1742395140000,"open":23544.836,"high":23549.965,"low":23542.662,"close":23549.653,"volume":0.01489999983459711},{"timestamp":1742395200000,"open":23549.42,"high":23551.387,"low":23546.468,"close":23547.944,"volume":0.01696000061929226},{"timestamp":1742395260000,"open":23546.39,"high":23549.809,"low":23541.884,"close":23542.088,"volume":0.01425000000745058},{"timestamp":1742395320000,"open":23542.165,"high":23547.579,"low":23539.911,"close":23547.501,"volume":0.020819999277591705},{"timestamp":1742395380000,"open":23547.532,"high":23547.532,"low":23540.059,"close":23543.194,"volume":0.020260000601410866},{"timestamp":1742395440000,"open":23542.961,"high":23544.593,"low":23537.976,"close":23539.218,"volume":0.028310000896453857},{"timestamp":1742395500000,"open":23539.063,"high":23544.657,"low":23537.485,"close":23539.373,"volume":0.028540000319480896},{"timestamp":1742395560000,"open":23539.14,"high":23545.978,"low":23538.83,"close":23541.704,"volume":0.0243500005453825},{"timestamp":1742395620000,"open":23541.627,"high":23544.424,"low":23530.264,"close":23531.53,"volume":0.034219998866319656},{"timestamp":1742395680000,"open":23531.351,"high":23535.026,"low":23529.953,"close":23530.287,"volume":0.04546999931335449},{"timestamp":1742395740000,"open":23530.054,"high":23531.723,"low":23526.324,"close":23529.081,"volume":0.023639999330043793},{"timestamp":1742395800000,"open":23528.537,"high":23530.325,"low":23524.311,"close":23525.662,"volume":0.014480000361800194},{"timestamp":1742395860000,"open":23525.818,"high":23528.287,"low":23524.139,"close":23527.588,"volume":0.025539999827742577},{"timestamp":1742395920000,"open":23527.355,"high":23528.24,"low":23522.149,"close":23524.402,"volume":0.019600000232458115},{"timestamp":1742395980000,"open":23524.402,"high":23524.743,"low":23518.385,"close":23518.385,"volume":0.02428000047802925},{"timestamp":1742396040000,"open":23517.997,"high":23520.915,"low":23516.909,"close":23519.283,"volume":0.03280000016093254},{"timestamp":1742396100000,"open":23519.206,"high":23527.598,"low":23514.699,"close":23523.122,"volume":0.040119998157024384},{"timestamp":1742396160000,"open":23523.354,"high":23523.899,"low":23521.334,"close":23521.571,"volume":0.024059999734163284},{"timestamp":1742396220000,"open":23521.804,"high":23522.511,"low":23517.461,"close":23521.441,"volume":0.03418000042438507},{"timestamp":1742396280000,"open":23520.741,"high":23524.069,"low":23519.874,"close":23522.39,"volume":0.06032999977469444},{"timestamp":1742396340000,"open":23522.295,"high":23524.583,"low":23520.098,"close":23521.293,"volume":0.0493599995970726},{"timestamp":1742396400000,"open":23520.982,"high":23525.537,"low":23515.407,"close":23520.176,"volume":0.030169999226927757},{"timestamp":1742396460000,"open":23520.409,"high":23536.113,"low":23520.409,"close":23532.807,"volume":0.025270000100135803},{"timestamp":1742396520000,"open":23532.746,"high":23534.593,"low":23528.52,"close":23533.74,"volume":0.018859999254345894},{"timestamp":1742396580000,"open":23533.584,"high":23537.485,"low":23528.783,"close":23537.175,"volume":0.015560000203549862},{"timestamp":1742396640000,"open":23536.786,"high":23537.642,"low":23530.187,"close":23532.128,"volume":0.012430000118911266},{"timestamp":1742396700000,"open":23531.584,"high":23536.946,"low":23530.976,"close":23534.559,"volume":0.012129999697208405},{"timestamp":1742396760000,"open":23534.325,"high":23534.888,"low":23528.522,"close":23532.534,"volume":0.035420000553131104},{"timestamp":1742396820000,"open":23532.535,"high":23548.066,"low":23531.912,"close":23546.722,"volume":0.03440000116825104},{"timestamp":1742396880000,"open":23546.8,"high":23557.501,"low":23546.8,"close":23556.288,"volume":0.019619999453425407},{"timestamp":1742396940000,"open":23556.288,"high":23559.473,"low":23548.799,"close":23552.917,"volume":0.04684000089764595},{"timestamp":1742397000000,"open":23552.839,"high":23556.957,"low":23549.576,"close":23553.227,"volume":0.04571999981999397},{"timestamp":1742397060000,"open":23553.072,"high":23556.413,"low":23546.002,"close":23549.576,"volume":0.07395000010728836},{"timestamp":1742397120000,"open":23549.498,"high":23551.548,"low":23548.123,"close":23550.18,"volume":0.07514999806880951},{"timestamp":1742397180000,"open":23550.18,"high":23552.124,"low":23547.15,"close":23547.336,"volume":0.07311999797821045},{"timestamp":1742397240000,"open":23547.57,"high":23552.257,"low":23547.336,"close":23552.179,"volume":0.0589900016784668},{"timestamp":1742397300000,"open":23553.112,"high":23560.544,"low":23543.995,"close":23545.704,"volume":0.061820000410079956},{"timestamp":1742397360000,"open":23545.549,"high":23546.201,"low":23539.883,"close":23543.979,"volume":0.06632000207901001},{"timestamp":1742397420000,"open":23543.917,"high":23550.701,"low":23541.124,"close":23542.911,"volume":0.049970000982284546},{"timestamp":1742397480000,"open":23542.701,"high":23548.492,"low":23542.157,"close":23545.988,"volume":0.026350000873208046},{"timestamp":1742397540000,"open":23546.3,"high":23547.883,"low":23541.948,"close":23547.729,"volume":0.030379999428987503},{"timestamp":1742397600000,"open":23547.728,"high":23552.958,"low":23543.557,"close":23552.882,"volume":0.03784999996423721},{"timestamp":1742397660000,"open":23553.191,"high":23555.863,"low":23551.574,"close":23555.243,"volume":0.03629999980330467},{"timestamp":1742397720000,"open":23555.243,"high":23559.282,"low":23552.6,"close":23552.756,"volume":0.03661999851465225},{"timestamp":1742397780000,"open":23552.989,"high":23556.641,"low":23550.736,"close":23556.641,"volume":0.028200000524520874},{"timestamp":1742397840000,"open":23557.262,"high":23560.992,"low":23555.887,"close":23557.137,"volume":0.03517000004649162},{"timestamp":1742397900000,"open":23557.292,"high":23562.42,"low":23556.748,"close":23560.168,"volume":0.03931000083684921},{"timestamp":1742397960000,"open":23560.944,"high":23562.109,"low":23555.319,"close":23555.475,"volume":0.03623000159859657},{"timestamp":1742398020000,"open":23555.553,"high":23556.593,"low":23551.512,"close":23551.59,"volume":0.024289999157190323},{"timestamp":1742398080000,"open":23551.823,"high":23556.162,"low":23549.432,"close":23556.162,"volume":0.04185999929904938},{"timestamp":1742398140000,"open":23556.191,"high":23558.385,"low":23554.5,"close":23555.647,"volume":0.014820000156760216},{"timestamp":1742398200000,"open":23555.647,"high":23556.502,"low":23549.821,"close":23550.442,"volume":0.02232000045478344},{"timestamp":1742398260000,"open":23550.909,"high":23552.32,"low":23550.036,"close":23551.466,"volume":0.01310999970883131},{"timestamp":1742398320000,"open":23552.057,"high":23553.377,"low":23546.523,"close":23547.921,"volume":0.021409999579191208},{"timestamp":1742398380000,"open":23548.101,"high":23551.161,"low":23547.969,"close":23549.662,"volume":0.01358999963849783},{"timestamp":1742398440000,"open":23548.962,"high":23553.779,"low":23548.776,"close":23549.708,"volume":0.010379999876022339},{"timestamp":1742398500000,"open":23549.942,"high":23553.62,"low":23547.145,"close":23549.968,"volume":0.014430000446736813},{"timestamp":1742398560000,"open":23550.202,"high":23552.454,"low":23549.968,"close":23551.457,"volume":0.01131999958306551},{"timestamp":1742398620000,"open":23551.509,"high":23555.084,"low":23545.992,"close":23546.172,"volume":0.022840000689029694},{"timestamp":1742398680000,"open":23546.071,"high":23557.502,"low":23544.905,"close":23557.104,"volume":0.01713000051677227},{"timestamp":1742398740000,"open":23557.336,"high":23557.81,"low":23551.33,"close":23552.807,"volume":0.014019999653100967},{"timestamp":1742398800000,"open":23552.652,"high":23555.293,"low":23551.564,"close":23554.05,"volume":0.013249999843537807},{"timestamp":1742398860000,"open":23553.35,"high":23553.662,"low":23549.178,"close":23550.631,"volume":0.013419999741017818},{"timestamp":1742398920000,"open":23550.723,"high":23551.033,"low":23541.034,"close":23543.496,"volume":0.018810000270605087},{"timestamp":1742398980000,"open":23542.33,"high":23544.817,"low":23536.97,"close":23543.513,"volume":0.02322000078856945},{"timestamp":1742399040000,"open":23543.358,"high":23543.358,"low":23537.32,"close":23539.807,"volume":0.015699999406933784},{"timestamp":1742399100000,"open":23539.807,"high":23545.766,"low":23539.419,"close":23545.766,"volume":0.017969999462366104},{"timestamp":1742399160000,"open":23545.923,"high":23554.685,"low":23545.923,"close":23553.674,"volume":0.01621999964118004},{"timestamp":1742399220000,"open":23554.529,"high":23557.841,"low":23552.713,"close":23553.178,"volume":0.014460000209510326},{"timestamp":1742399280000,"open":23553.878,"high":23555.587,"low":23550.171,"close":23552.556,"volume":0.016510000452399254},{"timestamp":1742399340000,"open":23553.1,"high":23558.6,"low":23553.1,"close":23556.067,"volume":0.017020000144839287},{"timestamp":1742399400000,"open":23555.989,"high":23560.309,"low":23553.448,"close":23559.055,"volume":0.014870000071823597},{"timestamp":1742399460000,"open":23559.055,"high":23561.541,"low":23556.784,"close":23556.94,"volume":0.012729999609291553},{"timestamp":1742399520000,"open":23557.173,"high":23557.173,"low":23553.132,"close":23554.639,"volume":0.012000000104308128},{"timestamp":1742399580000,"open":23554.781,"high":23557.302,"low":23553.305,"close":23556.331,"volume":0.013570000417530537},{"timestamp":1742399640000,"open":23556.331,"high":23556.954,"low":23553.24,"close":23554.919,"volume":0.011880000121891499},{"timestamp":1742399700000,"open":23554.95,"high":23555.818,"low":23552.907,"close":23553.295,"volume":0.010780000127851963},{"timestamp":1742399760000,"open":23553.373,"high":23555.55,"low":23549.532,"close":23555.55,"volume":0.017400000244379044},{"timestamp":1742399820000,"open":23555.398,"high":23555.64,"low":23550.964,"close":23552.178,"volume":0.011730000376701355},{"timestamp":1742399880000,"open":23552.022,"high":23552.783,"low":23548.059,"close":23551.876,"volume":0.013770000077784061},{"timestamp":1742399940000,"open":23551.72,"high":23553.106,"low":23550.663,"close":23552.592,"volume":0.021900000050663948},{"timestamp":1742400000000,"open":23552.903,"high":23558.713,"low":23551.724,"close":23558.079,"volume":0.02230999991297722},{"timestamp":1742400060000,"open":23558.545,"high":23572.419,"low":23558.545,"close":23572.157,"volume":0.026440000161528587},{"timestamp":1742400120000,"open":23572.622,"high":23573.787,"low":23567.585,"close":23572.753,"volume":0.03311999887228012},{"timestamp":1742400180000,"open":23572.753,"high":23577.547,"low":23569.406,"close":23575.298,"volume":0.018160000443458557},{"timestamp":1742400240000,"open":23574.365,"high":23576.65,"low":23572.315,"close":23576.476,"volume":0.022450000047683716},{"timestamp":1742400300000,"open":23576.865,"high":23581.605,"low":23575.544,"close":23579.818,"volume":0.021929999813437462},{"timestamp":1742400360000,"open":23579.818,"high":23581.217,"low":23575.39,"close":23577.564,"volume":0.01662999950349331},{"timestamp":1742400420000,"open":23578.109,"high":23581.45,"low":23575.453,"close":23576.183,"volume":0.018810000270605087},{"timestamp":1742400480000,"open":23576.395,"high":23580.604,"low":23575.398,"close":23578.817,"volume":0.01906999945640564},{"timestamp":1742400540000,"open":23578.817,"high":23579.656,"low":23575.226,"close":23576.547,"volume":0.023070000112056732},{"timestamp":1742400600000,"open":23577.091,"high":23579.601,"low":23575.01,"close":23577.737,"volume":0.022450000047683716},{"timestamp":1742400660000,"open":23576.26,"high":23582.429,"low":23575.561,"close":23581.652,"volume":0.017980000004172325},{"timestamp":1742400720000,"open":23581.807,"high":23584.915,"low":23580.72,"close":23581.419,"volume":0.019840000197291374},{"timestamp":1742400780000,"open":23581.186,"high":23586.223,"low":23580.564,"close":23583.349,"volume":0.020330000668764114},{"timestamp":1742400840000,"open":23583.503,"high":23584.459,"low":23575.913,"close":23577.219,"volume":0.021309999749064445},{"timestamp":1742400900000,"open":23577.22,"high":23580.456,"low":23576.676,"close":23579.835,"volume":0.016380000859498978},{"timestamp":1742400960000,"open":23579.99,"high":23586.482,"low":23577.296,"close":23585.705,"volume":0.014360000379383564},{"timestamp":1742401020000,"open":23585.86,"high":23594.171,"low":23584.772,"close":23593.005,"volume":0.05511999875307083},{"timestamp":1742401080000,"open":23592.85,"high":23595.198,"low":23591.779,"close":23595.198,"volume":0.04735000059008598},{"timestamp":1742401140000,"open":23595.819,"high":23597.684,"low":23592.012,"close":23594.499,"volume":0.06325999647378922},{"timestamp":1742401200000,"open":23594.498,"high":23596.829,"low":23591.576,"close":23592.12,"volume":0.04653000086545944},{"timestamp":1742401260000,"open":23592.431,"high":23600.59,"low":23592.276,"close":23596.937,"volume":0.04506999999284744},{"timestamp":1742401320000,"open":23596.627,"high":23597.171,"low":23593.907,"close":23596.16,"volume":0.017109999433159828},{"timestamp":1742401380000,"open":23596.238,"high":23600.279,"low":23594.576,"close":23600.279,"volume":0.022630000486969948},{"timestamp":1742401440000,"open":23600.201,"high":23606.03,"low":23598.234,"close":23603.232,"volume":0.023579999804496765},{"timestamp":1742401500000,"open":23602.454,"high":23605.486,"low":23601.444,"close":23604.086,"volume":0.01607000082731247},{"timestamp":1742401560000,"open":23604.008,"high":23604.397,"low":23597.046,"close":23598.522,"volume":0.016349999234080315},{"timestamp":1742401620000,"open":23598.289,"high":23607.428,"low":23597.745,"close":23599.766,"volume":0.020409999415278435},{"timestamp":1742401680000,"open":23600.877,"high":23600.877,"low":23594.661,"close":23595.227,"volume":0.017580000683665276},{"timestamp":1742401740000,"open":23594.607,"high":23595.606,"low":23592.89,"close":23592.89,"volume":0.01298999972641468},{"timestamp":1742401800000,"open":23592.812,"high":23596.322,"low":23591.349,"close":23596.011,"volume":0.006649999879300594},{"timestamp":1742401860000,"open":23596.711,"high":23598.886,"low":23594.197,"close":23594.197,"volume":0.006709999870508909},{"timestamp":1742401920000,"open":23593.731,"high":23595.674,"low":23587.566,"close":23587.799,"volume":0.007849999703466892},{"timestamp":1742401980000,"open":23587.177,"high":23588.187,"low":23584.069,"close":23585.661,"volume":0.007809999864548445},{"timestamp":1742402040000,"open":23585.583,"high":23589.904,"low":23585.428,"close":23588.536,"volume":0.009019999764859676},{"timestamp":1742402100000,"open":23588.536,"high":23588.536,"low":23582.118,"close":23585.147,"volume":0.009460000321269035},{"timestamp":1742402160000,"open":23585.381,"high":23585.925,"low":23578.725,"close":23578.88,"volume":0.00913000013679266},{"timestamp":1742402220000,"open":23578.492,"high":23582.037,"low":23577.732,"close":23580.016,"volume":0.008469999767839909},{"timestamp":1742402280000,"open":23579.86,"high":23579.938,"low":23573.971,"close":23575.137,"volume":0.01066999975591898},{"timestamp":1742402340000,"open":23575.682,"high":23580.39,"low":23575.682,"close":23579.847,"volume":0.006930000148713589},{"timestamp":1742402400000,"open":23579.769,"high":23580.314,"low":23576.581,"close":23578.266,"volume":0.010649999603629112},{"timestamp":1742402460000,"open":23577.256,"high":23581.608,"low":23577.179,"close":23580.757,"volume":0.0077599999494850636},{"timestamp":1742402520000,"open":23581.144,"high":23581.796,"low":23575.628,"close":23577.149,"volume":0.007259999867528677},{"timestamp":1742402580000,"open":23577.614,"high":23579.979,"low":23575.594,"close":23578.503,"volume":0.007259999867528677},{"timestamp":1742402640000,"open":23577.959,"high":23578.779,"low":23574.945,"close":23576.405,"volume":0.011540000326931477},{"timestamp":1742402700000,"open":23577.492,"high":23580.213,"low":23577.36,"close":23579.458,"volume":0.010289999656379223},{"timestamp":1742402760000,"open":23579.615,"high":23584.715,"low":23579.59,"close":23582.773,"volume":0.017990000545978546},{"timestamp":1742402820000,"open":23582.151,"high":23583.86,"low":23578.533,"close":23578.533,"volume":0.016909999772906303},{"timestamp":1742402880000,"open":23578.688,"high":23581.563,"low":23577.945,"close":23579.583,"volume":0.011889999732375145},{"timestamp":1742402940000,"open":23579.56,"high":23580.648,"low":23573.405,"close":23573.561,"volume":0.013969999738037586},{"timestamp":1742403000000,"open":23573.118,"high":23574.739,"low":23568.524,"close":23568.701,"volume":0.015250000171363354},{"timestamp":1742403060000,"open":23568.936,"high":23569.478,"low":23557.466,"close":23558.253,"volume":0.021570000797510147},{"timestamp":1742403120000,"open":23558.641,"high":23560.04,"low":23553.55,"close":23557.411,"volume":0.012439999729394913},{"timestamp":1742403180000,"open":23557.489,"high":23562.726,"low":23552.439,"close":23555.561,"volume":0.011610000394284725},{"timestamp":1742403240000,"open":23555.404,"high":23562.29,"low":23555.094,"close":23560.718,"volume":0.00925000011920929},{"timestamp":1742403300000,"open":23561.107,"high":23568.566,"low":23557.377,"close":23565.303,"volume":0.01001999992877245},{"timestamp":1742403360000,"open":23565.07,"high":23567.962,"low":23564.107,"close":23567.108,"volume":0.011269999668002129},{"timestamp":1742403420000,"open":23566.252,"high":23566.577,"low":23562.523,"close":23566.577,"volume":0.008139999583363533},{"timestamp":1742403480000,"open":23567.509,"high":23569.279,"low":23566.391,"close":23566.391,"volume":0.010010000318288803},{"timestamp":1742403540000,"open":23566.235,"high":23567.245,"low":23564.137,"close":23566.002,"volume":0.01460999995470047},{"timestamp":1742403600000,"open":23566.313,"high":23567.323,"low":23553.865,"close":23553.865,"volume":0.011710000224411488},{"timestamp":1742403660000,"open":23553.809,"high":23564.198,"low":23553.809,"close":23557.205,"volume":0.014530000276863575},{"timestamp":1742403720000,"open":23557.361,"high":23559.691,"low":23555.108,"close":23559.303,"volume":0.012149999849498272},{"timestamp":1742403780000,"open":23558.681,"high":23566.063,"low":23558.603,"close":23565.907,"volume":0.007809999864548445},{"timestamp":1742403840000,"open":23566.996,"high":23571.27,"low":23566.141,"close":23571.036,"volume":0.012839999981224537},{"timestamp":1742403900000,"open":23571.502,"high":23575.076,"low":23568.394,"close":23570.647,"volume":0.013150000013411045},{"timestamp":1742403960000,"open":23570.104,"high":23571.269,"low":23567.151,"close":23567.384,"volume":0.010780000127851963},{"timestamp":1742404020000,"open":23567.384,"high":23567.626,"low":23563.513,"close":23563.513,"volume":0.008580000139772892},{"timestamp":1742404080000,"open":23563.668,"high":23565.688,"low":23558.772,"close":23562.113,"volume":0.007369999773800373},{"timestamp":1742404140000,"open":23561.182,"high":23564.444,"low":23559.394,"close":23564.211,"volume":0.007009999826550484},{"timestamp":1742404200000,"open":23564.367,"high":23566.466,"low":23563.434,"close":23564.211,"volume":0.006149999797344208},{"timestamp":1742404260000,"open":23564.678,"high":23567.026,"low":23561.469,"close":23565.627,"volume":0.008139999583363533},{"timestamp":1742404320000,"open":23565.706,"high":23569.769,"low":23565.627,"close":23566.901,"volume":0.007259999867528677},{"timestamp":1742404380000,"open":23567.056,"high":23568.532,"low":23562.831,"close":23563.375,"volume":0.00798999983817339},{"timestamp":1742404440000,"open":23561.82,"high":23563.124,"low":23558.725,"close":23562.58,"volume":0.007770000025629997},{"timestamp":1742404500000,"open":23562.346,"high":23564.6,"low":23559.005,"close":23559.782,"volume":0.009789999574422836},{"timestamp":1742404560000,"open":23560.093,"high":23562.58,"low":23558.617,"close":23560.093,"volume":0.010830000042915344},{"timestamp":1742404620000,"open":23559.005,"high":23560.715,"low":23553.708,"close":23555.495,"volume":0.012539999559521675},{"timestamp":1742404680000,"open":23555.107,"high":23556.848,"low":23551.252,"close":23551.408,"volume":0.01696999929845333},{"timestamp":1742404740000,"open":23551.874,"high":23555.029,"low":23551.144,"close":23553.941,"volume":0.01561999972909689},{"timestamp":1742404800000,"open":23555.341,"high":23556.272,"low":23551.387,"close":23553.657,"volume":0.012260000221431255},{"timestamp":1742404860000,"open":23555.366,"high":23560.016,"low":23555.366,"close":23558.462,"volume":0.009569999761879444},{"timestamp":1742404920000,"open":23558.928,"high":23559.083,"low":23554.111,"close":23559.005,"volume":0.010479999706149101},{"timestamp":1742404980000,"open":23559.471,"high":23562.581,"low":23557.607,"close":23562.502,"volume":0.010219999589025974},{"timestamp":1742405040000,"open":23562.657,"high":23564.211,"low":23559.55,"close":23561.699,"volume":0.011219999752938747},{"timestamp":1742405100000,"open":23561.776,"high":23564.79,"low":23560.05,"close":23563.235,"volume":0.014209999702870846},{"timestamp":1742405160000,"open":23563.701,"high":23573.276,"low":23562.458,"close":23570.868,"volume":0.016950000077486038},{"timestamp":1742405220000,"open":23570.867,"high":23572.733,"low":23566.982,"close":23568.536,"volume":0.013829999603331089},{"timestamp":1742405280000,"open":23568.507,"high":23571.382,"low":23560.036,"close":23563.161,"volume":0.014890000224113464},{"timestamp":1742405340000,"open":23562.617,"high":23566.612,"low":23562.384,"close":23565.648,"volume":0.011219999752938747},{"timestamp":1742405400000,"open":23565.648,"high":23569.408,"low":23563.658,"close":23564.59,"volume":0.008910000324249268},{"timestamp":1742405460000,"open":23564.435,"high":23564.668,"low":23560.006,"close":23563.58,"volume":0.009019999764859676},{"timestamp":1742405520000,"open":23563.426,"high":23565.835,"low":23562.087,"close":23564.651,"volume":0.009019999764859676},{"timestamp":1742405580000,"open":23563.796,"high":23565.35,"low":23560.688,"close":23562.865,"volume":0.008580000139772892},{"timestamp":1742405640000,"open":23562.787,"high":23562.942,"low":23560.269,"close":23562.134,"volume":0.006819999776780605},{"timestamp":1742405700000,"open":23562.135,"high":23562.523,"low":23556.026,"close":23556.026,"volume":0.008740000426769257},{"timestamp":1742405760000,"open":23555.948,"high":23556.725,"low":23552.732,"close":23553.509,"volume":0.009859999641776085},{"timestamp":1742405820000,"open":23553.198,"high":23557.805,"low":23550.324,"close":23555.533,"volume":0.010950000025331974},{"timestamp":1742405880000,"open":23555.456,"high":23557.01,"low":23552.425,"close":23553.435,"volume":0.013369999825954437},{"timestamp":1742405940000,"open":23553.514,"high":23557.087,"low":23553.28,"close":23554.369,"volume":0.00546000013127923},{"timestamp":1742406000000,"open":23554.757,"high":23555.067,"low":23548.773,"close":23549.628,"volume":0.011130000464618206},{"timestamp":1742406060000,"open":23549.551,"high":23550.871,"low":23546.986,"close":23547.763,"volume":0.030780000612139702},{"timestamp":1742406120000,"open":23547.375,"high":23548.386,"low":23540.645,"close":23546.416,"volume":0.028020000085234642},{"timestamp":1742406180000,"open":23547.037,"high":23550.818,"low":23545.923,"close":23549.964,"volume":0.011970000341534615},{"timestamp":1742406240000,"open":23549.874,"high":23550.403,"low":23544.883,"close":23545.894,"volume":0.011110000312328339},{"timestamp":1742406300000,"open":23546.36,"high":23547.058,"low":23544.572,"close":23545.772,"volume":0.006049999967217445},{"timestamp":1742406360000,"open":23545.712,"high":23545.712,"low":23540.816,"close":23542.525,"volume":0.008030000142753124},{"timestamp":1742406420000,"open":23542.76,"high":23542.914,"low":23539.529,"close":23540.073,"volume":0.009720000438392162},{"timestamp":1742406480000,"open":23539.762,"high":23543.959,"low":23538.364,"close":23540.229,"volume":0.011959999799728394},{"timestamp":1742406540000,"open":23539.22,"high":23544.192,"low":23538.466,"close":23542.349,"volume":0.011420000344514847},{"timestamp":1742406600000,"open":23542.268,"high":23546.271,"low":23541.767,"close":23544.793,"volume":0.011219999752938747},{"timestamp":1742406660000,"open":23544.405,"high":23546.33,"low":23542.307,"close":23544.932,"volume":0.009680000133812428},{"timestamp":1742406720000,"open":23544.776,"high":23546.486,"low":23541.16,"close":23541.625,"volume":0.011219999752938747},{"timestamp":1742406780000,"open":23541.703,"high":23542.062,"low":23539.964,"close":23541.285,"volume":0.007259999867528677},{"timestamp":1742406840000,"open":23541.314,"high":23542.092,"low":23537.429,"close":23540.166,"volume":0.00913000013679266},{"timestamp":1742406900000,"open":23539.524,"high":23545.26,"low":23539.338,"close":23545.183,"volume":0.008030000142753124},{"timestamp":1742406960000,"open":23544.758,"high":23549.096,"low":23544.727,"close":23548.32,"volume":0.005059999879449606},{"timestamp":1742407020000,"open":23547.441,"high":23547.83,"low":23542.494,"close":23545.23,"volume":0.00989999994635582},{"timestamp":1742407080000,"open":23544.686,"high":23545.308,"low":23540.197,"close":23540.663,"volume":0.01484999991953373},{"timestamp":1742407140000,"open":23540.896,"high":23542.915,"low":23537.421,"close":23538.599,"volume":0.02322000078856945},{"timestamp":1742407200000,"open":23538.507,"high":23592.929,"low":23532.607,"close":23586.46,"volume":0.02769099920988083},{"timestamp":1742407260000,"open":23586.149,"high":23594.51,"low":23569.328,"close":23574.637,"volume":0.027489999309182167},{"timestamp":1742407320000,"open":23574.248,"high":23596.919,"low":23572.336,"close":23592.61,"volume":0.021290000528097153},{"timestamp":1742407380000,"open":23592.065,"high":23599.601,"low":23589.112,"close":23593.387,"volume":0.016499999910593033},{"timestamp":1742407440000,"open":23594.939,"high":23599.291,"low":23580.643,"close":23589.548,"volume":0.016279999166727066},{"timestamp":1742407500000,"open":23589.937,"high":23593.801,"low":23586.251,"close":23591.081,"volume":0.017021000385284424},{"timestamp":1742407560000,"open":23592.947,"high":23594.19,"low":23571.464,"close":23573.485,"volume":0.019139999523758888},{"timestamp":1742407620000,"open":23573.173,"high":23597.888,"low":23571.386,"close":23597.888,"volume":0.01638999953866005},{"timestamp":1742407680000,"open":23600.064,"high":23606.699,"low":23593.802,"close":23597.763,"volume":0.017160000279545784},{"timestamp":1742407740000,"open":23597.22,"high":23600.798,"low":23594.072,"close":23599.044,"volume":0.01841999962925911},{"timestamp":1742407800000,"open":23599.199,"high":23609.102,"low":23596.791,"close":23608.091,"volume":0.014410000294446945},{"timestamp":1742407860000,"open":23608.324,"high":23611.455,"low":23589.964,"close":23589.964,"volume":0.01826000027358532},{"timestamp":1742407920000,"open":23589.963,"high":23599.963,"low":23586.133,"close":23599.963,"volume":0.019050000235438347},{"timestamp":1742407980000,"open":23599.497,"high":23615.938,"low":23599.497,"close":23608.899,"volume":0.020349999889731407},{"timestamp":1742408040000,"open":23608.743,"high":23612.472,"low":23604.854,"close":23608.04,"volume":0.012980000115931034},{"timestamp":1742408100000,"open":23606.099,"high":23608.021,"low":23601.981,"close":23606.884,"volume":0.015069999732077122},{"timestamp":1742408160000,"open":23607.041,"high":23616.868,"low":23607.041,"close":23612.624,"volume":0.016279999166727066},{"timestamp":1742408220000,"open":23612.712,"high":23619.488,"low":23609.627,"close":23618.013,"volume":0.017270000651478767},{"timestamp":1742408280000,"open":23617.934,"high":23621.459,"low":23615.086,"close":23619.701,"volume":0.01841999962925911},{"timestamp":1742408340000,"open":23619.701,"high":23619.873,"low":23612.6,"close":23613.843,"volume":0.01363999955356121},{"timestamp":1742408400000,"open":23613.455,"high":23613.455,"low":23608.029,"close":23609.803,"volume":0.010809999890625477},{"timestamp":1742408460000,"open":23609.337,"high":23616.826,"low":23606.928,"close":23611.816,"volume":0.012430000118911266},{"timestamp":1742408520000,"open":23611.194,"high":23621.502,"low":23607.694,"close":23619.218,"volume":0.014189999550580978},{"timestamp":1742408580000,"open":23618.488,"high":23620.546,"low":23611.378,"close":23618.526,"volume":0.011889999732375145},{"timestamp":1742408640000,"open":23618.37,"high":23628.944,"low":23616.816,"close":23622.626,"volume":0.017109999433159828},{"timestamp":1742408700000,"open":23622.161,"high":23624.336,"low":23606.594,"close":23607.915,"volume":0.02239999920129776},{"timestamp":1742408760000,"open":23607.317,"high":23611.567,"low":23605.219,"close":23607.222,"volume":0.0173799991607666},{"timestamp":1742408820000,"open":23606.446,"high":23607.252,"low":23599.716,"close":23601.161,"volume":0.015069999732077122},{"timestamp":1742408880000,"open":23601.394,"high":23604.506,"low":23594.751,"close":23595.774,"volume":0.02078999951481819},{"timestamp":1742408940000,"open":23595.619,"high":23604.906,"low":23595.619,"close":23600.987,"volume":0.015069999732077122},{"timestamp":1742409000000,"open":23600.131,"high":23608.445,"low":23600.131,"close":23605.999,"volume":0.014189999550580978},{"timestamp":1742409060000,"open":23605.3,"high":23615.898,"low":23603.59,"close":23611.391,"volume":0.01331000030040741},{"timestamp":1742409120000,"open":23611.701,"high":23620.86,"low":23611.701,"close":23615.87,"volume":0.014299999922513962},{"timestamp":1742409180000,"open":23616.336,"high":23617.891,"low":23607.85,"close":23616.756,"volume":0.017710000276565552},{"timestamp":1742409240000,"open":23616.989,"high":23622.709,"low":23612.715,"close":23621.853,"volume":0.01924999989569187},{"timestamp":1742409300000,"open":23621.309,"high":23632.343,"low":23621.309,"close":23627.246,"volume":0.016170000657439232},{"timestamp":1742409360000,"open":23627.944,"high":23660.331,"low":23627.944,"close":23657.194,"volume":0.025180000811815262},{"timestamp":1742409420000,"open":23656.261,"high":23661.233,"low":23646.482,"close":23656.738,"volume":0.025849999859929085},{"timestamp":1742409480000,"open":23656.117,"high":23660.622,"low":23639.42,"close":23644.393,"volume":0.020679999142885208},{"timestamp":1742409540000,"open":23644.704,"high":23650.011,"low":23640.043,"close":23649.778,"volume":0.0170499999076128},{"timestamp":1742409600000,"open":23650.167,"high":23653.896,"low":23643.133,"close":23644.646,"volume":0.020239999517798424},{"timestamp":1742409660000,"open":23646.278,"high":23660.7,"low":23646.2,"close":23659.426,"volume":0.017319999635219574},{"timestamp":1742409720000,"open":23659.66,"high":23682.845,"low":23656.552,"close":23682.689,"volume":0.02199999988079071},{"timestamp":1742409780000,"open":23682.535,"high":23686.496,"low":23673.521,"close":23677.095,"volume":0.022439999505877495},{"timestamp":1742409840000,"open":23677.639,"high":23681.135,"low":23670.724,"close":23681.057,"volume":0.01561999972909689},{"timestamp":1742409900000,"open":23682.457,"high":23685.486,"low":23666.062,"close":23669.092,"volume":0.016499999910593033},{"timestamp":1742409960000,"open":23668.315,"high":23671.42,"low":23662.099,"close":23662.639,"volume":0.018370000645518303},{"timestamp":1742410020000,"open":23662.484,"high":23668.264,"low":23653.681,"close":23667.799,"volume":0.018479999154806137},{"timestamp":1742410080000,"open":23667.876,"high":23671.528,"low":23664.302,"close":23665.467,"volume":0.01286999974399805},{"timestamp":1742410140000,"open":23665.778,"high":23668.965,"low":23655.677,"close":23655.677,"volume":0.011989999562501907},{"timestamp":1742410200000,"open":23655.521,"high":23662.048,"low":23653.579,"close":23657.853,"volume":0.013969999738037586},{"timestamp":1742410260000,"open":23658.707,"high":23658.707,"low":23638.421,"close":23646.657,"volume":0.014299999922513962},{"timestamp":1742410320000,"open":23646.735,"high":23647.822,"low":23643.705,"close":23645.026,"volume":0.01143999956548214},{"timestamp":1742410380000,"open":23645.181,"high":23655.022,"low":23644.559,"close":23655.022,"volume":0.015069999732077122},{"timestamp":1742410440000,"open":23655.178,"high":23662.295,"low":23655.178,"close":23661.596,"volume":0.010230000130832195},{"timestamp":1742410500000,"open":23661.752,"high":23666.306,"low":23656.39,"close":23666.306,"volume":0.009460000321269035},{"timestamp":1742410560000,"open":23668.17,"high":23677.106,"low":23668.014,"close":23674.262,"volume":0.016330000013113022},{"timestamp":1742410620000,"open":23674.805,"high":23680.788,"low":23671.075,"close":23678.359,"volume":0.013530000112950802},{"timestamp":1742410680000,"open":23678.283,"high":23681.856,"low":23677.738,"close":23680.791,"volume":0.015359999611973763},{"timestamp":1742410740000,"open":23679.86,"high":23679.86,"low":23665.873,"close":23672.9,"volume":0.012310000136494637},{"timestamp":1742410800000,"open":23673.522,"high":23680.127,"low":23666.731,"close":23672.948,"volume":0.06470999866724014},{"timestamp":1742410860000,"open":23672.404,"high":23678.357,"low":23668.442,"close":23676.569,"volume":0.06290999799966812},{"timestamp":1742410920000,"open":23676.336,"high":23683.859,"low":23672.437,"close":23676.891,"volume":0.06168999895453453},{"timestamp":1742410980000,"open":23677.279,"high":23684.582,"low":23677.279,"close":23679.92,"volume":0.031060000881552696},{"timestamp":1742411040000,"open":23679.144,"high":23683.495,"low":23676.579,"close":23678.832,"volume":0.02060999907553196},{"timestamp":1742411100000,"open":23679.197,"high":23681.474,"low":23670.751,"close":23673.759,"volume":0.051739998161792755},{"timestamp":1742411160000,"open":23673.836,"high":23676.82,"low":23665.988,"close":23672.695,"volume":0.05891000106930733},{"timestamp":1742411220000,"open":23672.695,"high":23680.985,"low":23670.184,"close":23678.343,"volume":0.05713000148534775},{"timestamp":1742411280000,"open":23678.521,"high":23683.052,"low":23675.025,"close":23679.555,"volume":0.048739999532699585},{"timestamp":1742411340000,"open":23679.112,"high":23689.991,"low":23678.491,"close":23688.025,"volume":0.06306000053882599},{"timestamp":1742411400000,"open":23688.103,"high":23712.447,"low":23686.16,"close":23707.063,"volume":0.0372299998998642},{"timestamp":1742411460000,"open":23707.14,"high":23707.451,"low":23677.512,"close":23678.21,"volume":0.02686000056564808},{"timestamp":1742411520000,"open":23678.6,"high":23682.484,"low":23673.539,"close":23675.349,"volume":0.023879999294877052},{"timestamp":1742411580000,"open":23675.349,"high":23682.343,"low":23673.08,"close":23673.6,"volume":0.023889999836683273},{"timestamp":1742411640000,"open":23673.234,"high":23676.009,"low":23666.451,"close":23676.008,"volume":0.03002000041306019},{"timestamp":1742411700000,"open":23676.164,"high":23679.583,"low":23670.414,"close":23679.039,"volume":0.04861000180244446},{"timestamp":1742411760000,"open":23679.971,"high":23683.78,"low":23678.883,"close":23681.292,"volume":0.05147000029683113},{"timestamp":1742411820000,"open":23681.215,"high":23682.458,"low":23670.336,"close":23675.155,"volume":0.05178999900817871},{"timestamp":1742411880000,"open":23674.998,"high":23674.998,"low":23665.441,"close":23670.802,"volume":0.07427000254392624},{"timestamp":1742411940000,"open":23671.035,"high":23671.035,"low":23655.586,"close":23657.141,"volume":0.043230000883340836},{"timestamp":1742412000000,"open":23657.374,"high":23658.85,"low":23644.205,"close":23644.593,"volume":0.0200399998575449},{"timestamp":1742412060000,"open":23644.36,"high":23646.249,"low":23636.38,"close":23646.248,"volume":0.02078999951481819},{"timestamp":1742412120000,"open":23646.248,"high":23650.523,"low":23632.964,"close":23633.897,"volume":0.019819999113678932},{"timestamp":1742412180000,"open":23633.897,"high":23638.417,"low":23627.461,"close":23637.018,"volume":0.022619999945163727},{"timestamp":1742412240000,"open":23637.018,"high":23656.343,"low":23637.018,"close":23654.556,"volume":0.018079999834299088},{"timestamp":1742412300000,"open":23654.401,"high":23654.557,"low":23640.553,"close":23645.449,"volume":0.01940999925136566},{"timestamp":1742412360000,"open":23645.603,"high":23650.133,"low":23643.14,"close":23648.635,"volume":0.02199999988079071},{"timestamp":1742412420000,"open":23648.634,"high":23648.634,"low":23633.817,"close":23640.941,"volume":0.019579999148845673},{"timestamp":1742412480000,"open":23640.809,"high":23648.305,"low":23638.958,"close":23642.363,"volume":0.02223999984562397},{"timestamp":1742412540000,"open":23642.363,"high":23643.918,"low":23636.225,"close":23636.924,"volume":0.01745999976992607},{"timestamp":1742412600000,"open":23635.036,"high":23655.604,"low":23634.914,"close":23653.738,"volume":0.03136000037193298},{"timestamp":1742412660000,"open":23653.738,"high":23656.38,"low":23648.61,"close":23649.387,"volume":0.0243500005453825},{"timestamp":1742412720000,"open":23648.61,"high":23656.38,"low":23646.955,"close":23650.941,"volume":0.01964999921619892},{"timestamp":1742412780000,"open":23650.243,"high":23665.66,"low":23650.243,"close":23665.194,"volume":0.016620000824332237},{"timestamp":1742412840000,"open":23665.194,"high":23666.05,"low":23661.643,"close":23662.476,"volume":0.01355000026524067},{"timestamp":1742412900000,"open":23662.476,"high":23667.991,"low":23661.799,"close":23667.292,"volume":0.02092999964952469},{"timestamp":1742412960000,"open":23667.758,"high":23667.836,"low":23663.663,"close":23665.35,"volume":0.01537999976426363},{"timestamp":1742413020000,"open":23666.049,"high":23671.644,"low":23665.217,"close":23670.711,"volume":0.01331000030040741},{"timestamp":1742413080000,"open":23670.711,"high":23676.306,"low":23669.312,"close":23672.498,"volume":0.014299999922513962},{"timestamp":1742413140000,"open":23671.488,"high":23679.336,"low":23670.79,"close":23675.684,"volume":0.017869999632239342},{"timestamp":1742413200000,"open":23675.839,"high":23677.704,"low":23672.593,"close":23673.758,"volume":0.014410000294446945},{"timestamp":1742413260000,"open":23674.535,"high":23677.177,"low":23670.65,"close":23676.789,"volume":0.012210000306367874},{"timestamp":1742413320000,"open":23678.498,"high":23678.498,"low":23671.816,"close":23672.437,"volume":0.017160000279545784},{"timestamp":1742413380000,"open":23672.438,"high":23672.904,"low":23668.941,"close":23672.126,"volume":0.014960000291466713},{"timestamp":1742413440000,"open":23672.049,"high":23675.073,"low":23668.407,"close":23673.831,"volume":0.018279999494552612},{"timestamp":1742413500000,"open":23673.753,"high":23676.162,"low":23673.597,"close":23673.985,"volume":0.025760000571608543},{"timestamp":1742413560000,"open":23673.908,"high":23674.451,"low":23665.36,"close":23665.422,"volume":0.01899000070989132},{"timestamp":1742413620000,"open":23666.043,"high":23673.659,"low":23665.344,"close":23673.27,"volume":0.02538999915122986},{"timestamp":1742413680000,"open":23672.803,"high":23673.968,"low":23667.442,"close":23671.171,"volume":0.02655000053346157},{"timestamp":1742413740000,"open":23671.016,"high":23675.057,"low":23668.762,"close":23671.249,"volume":0.03274000063538551},{"timestamp":1742413800000,"open":23669.772,"high":23673.866,"low":23666.587,"close":23673.4,"volume":0.040369998663663864},{"timestamp":1742413860000,"open":23673.556,"high":23675.965,"low":23671.847,"close":23675.265,"volume":0.06785000115633011},{"timestamp":1742413920000,"open":23675.344,"high":23675.452,"low":23670.09,"close":23673.819,"volume":0.06250999867916107},{"timestamp":1742413980000,"open":23673.897,"high":23683.058,"low":23673.508,"close":23681.504,"volume":0.04202999919652939},{"timestamp":1742414040000,"open":23681.504,"high":23681.792,"low":23677.833,"close":23680.762,"volume":0.04016000032424927},{"timestamp":1742414100000,"open":23680.762,"high":23686.245,"low":23680.762,"close":23681.661,"volume":0.05575999990105629},{"timestamp":1742414160000,"open":23682.283,"high":23684.948,"low":23679.897,"close":23682.525,"volume":0.024769999086856842},{"timestamp":1742414220000,"open":23682.526,"high":23682.526,"low":23676.34,"close":23676.34,"volume":0.03593999892473221},{"timestamp":1742414280000,"open":23677.117,"high":23681.718,"low":23675.143,"close":23680.941,"volume":0.034290000796318054},{"timestamp":1742414340000,"open":23680.164,"high":23683.303,"low":23678.549,"close":23681.245,"volume":0.04083000123500824},{"timestamp":1742414400000,"open":23681.173,"high":23682.563,"low":23676.688,"close":23679.502,"volume":0.016300000250339508},{"timestamp":1742414460000,"open":23679.654,"high":23679.686,"low":23672.775,"close":23672.775,"volume":0.005940000060945749},{"timestamp":1742414520000,"open":23672.83,"high":23676.793,"low":23672.83,"close":23676.171,"volume":0.01193000003695488},{"timestamp":1742414580000,"open":23676.558,"high":23678.735,"low":23674.803,"close":23675.268,"volume":0.007689999882131815},{"timestamp":1742414640000,"open":23675.346,"high":23676.016,"low":23671.569,"close":23672.778,"volume":0.00687999976798892},{"timestamp":1742414700000,"open":23672.624,"high":23672.624,"low":23660.38,"close":23660.38,"volume":0.0147299999371171},{"timestamp":1742414760000,"open":23660.38,"high":23663.334,"low":23657.816,"close":23660.847,"volume":0.02498999983072281},{"timestamp":1742414820000,"open":23660.07,"high":23660.77,"low":23657.56,"close":23658.772,"volume":0.011529999785125256},{"timestamp":1742414880000,"open":23658.773,"high":23658.773,"low":23654.942,"close":23656.441,"volume":0.007290000095963478},{"timestamp":1742414940000,"open":23655.664,"high":23659.06,"low":23655.664,"close":23658.773,"volume":0.004389999900013208},{"timestamp":1742415000000,"open":23658.772,"high":23666.544,"low":23658.772,"close":23666.543,"volume":0.0026400000788271427},{"timestamp":1742415060000,"open":23666.512,"high":23670.429,"low":23665.735,"close":23669.621,"volume":0.00418000016361475},{"timestamp":1742415120000,"open":23670.398,"high":23670.429,"low":23667.918,"close":23669.651,"volume":0.0027099999133497477},{"timestamp":1742415180000,"open":23669.651,"high":23671.982,"low":23667.32,"close":23667.452,"volume":0.003000000026077032},{"timestamp":1742415240000,"open":23667.32,"high":23671.206,"low":23666.753,"close":23668.642,"volume":0.0056500001810491085},{"timestamp":1742415300000,"open":23668.641,"high":23668.641,"low":23664.6,"close":23666.076,"volume":0.007799999788403511},{"timestamp":1742415360000,"open":23665.377,"high":23668.384,"low":23665.277,"close":23667.452,"volume":0.00875999964773655},{"timestamp":1742415420000,"open":23667.919,"high":23669.317,"low":23665.82,"close":23668.043,"volume":0.008500000461935997},{"timestamp":1742415480000,"open":23667.655,"high":23669.054,"low":23663.55,"close":23664.872,"volume":0.007259999867528677},{"timestamp":1742415540000,"open":23665.195,"high":23670.977,"low":23662.437,"close":23670.976,"volume":0.009820000268518925},{"timestamp":1742415600000,"open":23670.976,"high":23671.603,"low":23666.497,"close":23669.605,"volume":0.00494999997317791},{"timestamp":1742415660000,"open":23669.605,"high":23670.36,"low":23668.105,"close":23670.203,"volume":0.00418000016361475},{"timestamp":1742415720000,"open":23670.281,"high":23671.137,"low":23668.494,"close":23668.494,"volume":0.005169999785721302},{"timestamp":1742415780000,"open":23667.717,"high":23669.666,"low":23664.942,"close":23669.666,"volume":0.007530000060796738},{"timestamp":1742415840000,"open":23669.666,"high":23669.876,"low":23666.767,"close":23666.923,"volume":0.0044200001284480095},{"timestamp":1742415900000,"open":23665.913,"high":23667.623,"low":23665.781,"close":23667.623,"volume":0.007079999893903732},{"timestamp":1742415960000,"open":23667.311,"high":23669.254,"low":23666.923,"close":23668.48,"volume":0.0063599999994039536},{"timestamp":1742416020000,"open":23668.713,"high":23668.713,"low":23666.645,"close":23667.578,"volume":0.007300000172108412},{"timestamp":1742416080000,"open":23667.424,"high":23668.978,"low":23667.16,"close":23668.248,"volume":0.006459999829530716},{"timestamp":1742416140000,"open":23667.781,"high":23669.132,"low":23665.169,"close":23667.794,"volume":0.005799999926239252},{"timestamp":1742416200000,"open":23667.95,"high":23669.24,"low":23664.314,"close":23665.044,"volume":0.005319999996572733},{"timestamp":1742416260000,"open":23666.054,"high":23666.598,"low":23659.699,"close":23660.226,"volume":0.008430000394582748},{"timestamp":1742416320000,"open":23660.537,"high":23661.703,"low":23654.136,"close":23656.98,"volume":0.007809999864548445},{"timestamp":1742416380000,"open":23658.379,"high":23660.399,"low":23657.99,"close":23659.155,"volume":0.004040000028908253},{"timestamp":1742416440000,"open":23659.125,"high":23660.057,"low":23654.01,"close":23654.01,"volume":0.007079999893903732},{"timestamp":1742416500000,"open":23655.332,"high":23661.143,"low":23654.321,"close":23661.065,"volume":0.004290000069886446},{"timestamp":1742416560000,"open":23661.22,"high":23664.95,"low":23659.9,"close":23662.308,"volume":0.0032999999821186066},{"timestamp":1742416620000,"open":23662.308,"high":23664.716,"low":23662.074,"close":23664.407,"volume":0.005830000154674053},{"timestamp":1742416680000,"open":23664.251,"high":23664.329,"low":23658.966,"close":23658.966,"volume":0.008030000142753124},{"timestamp":1742416740000,"open":23658.811,"high":23661.532,"low":23655.78,"close":23661.065,"volume":0.005940000060945749},{"timestamp":1742416800000,"open":23661.065,"high":23664.065,"low":23661.064,"close":23663.21,"volume":0.004509999882429838},{"timestamp":1742416860000,"open":23662.666,"high":23664.376,"low":23661.655,"close":23662.123,"volume":0.004509999882429838},{"timestamp":1742416920000,"open":23662.123,"high":23662.744,"low":23660.723,"close":23662.277,"volume":0.0034099998883903027},{"timestamp":1742416980000,"open":23662.277,"high":23663.288,"low":23660.257,"close":23660.257,"volume":0.0032999999821186066},{"timestamp":1742417040000,"open":23660.568,"high":23661.423,"low":23659.946,"close":23660.645,"volume":0.0040699997916817665},{"timestamp":1742417100000,"open":23660.568,"high":23662.551,"low":23659.75,"close":23659.75,"volume":0.00418000016361475},{"timestamp":1742417160000,"open":23659.516,"high":23668.467,"low":23659.516,"close":23668.466,"volume":0.00571999978274107},{"timestamp":1742417220000,"open":23669.321,"high":23670.721,"low":23668,"close":23670.176,"volume":0.0030799999367445707},{"timestamp":1742417280000,"open":23670.254,"high":23673.351,"low":23667.922,"close":23673.351,"volume":0.0040699997916817665},{"timestamp":1742417340000,"open":23674.75,"high":23674.902,"low":23672.979,"close":23674.254,"volume":0.006819999776780605},{"timestamp":1742417400000,"open":23676.182,"high":23679.601,"low":23675.327,"close":23679.601,"volume":0.006490000057965517},{"timestamp":1742417460000,"open":23679.601,"high":23681.538,"low":23679.601,"close":23680.157,"volume":0.0031900000758469105},{"timestamp":1742417520000,"open":23680.078,"high":23681.088,"low":23678.355,"close":23678.355,"volume":0.0031900000758469105},{"timestamp":1742417580000,"open":23678.385,"high":23678.851,"low":23675.291,"close":23675.399,"volume":0.0035200000274926424},{"timestamp":1742417640000,"open":23675.243,"high":23676.625,"low":23674.825,"close":23676.021,"volume":0.00418000016361475},{"timestamp":1742417700000,"open":23675.443,"high":23676.702,"low":23674.06,"close":23676.019,"volume":0.005169999785721302},{"timestamp":1742417760000,"open":23675.786,"high":23678.848,"low":23675.786,"close":23677.681,"volume":0.0037400000728666782},{"timestamp":1742417820000,"open":23677.448,"high":23677.448,"low":23671.311,"close":23675.739,"volume":0.004399999976158142},{"timestamp":1742417880000,"open":23675.428,"high":23676.904,"low":23674.79,"close":23676.033,"volume":0.002859999891370535},{"timestamp":1742417940000,"open":23676.299,"high":23679.182,"low":23675.446,"close":23679.182,"volume":0.0007409999961964786},{"timestamp":1742421720000,"open":23673.025,"high":23680.654,"low":23673.025,"close":23680.529,"volume":0.0017010000301524997},{"timestamp":1742421780000,"open":23680.684,"high":23682.393,"low":23677.731,"close":23680.976,"volume":0.004007000010460615},{"timestamp":1742421840000,"open":23681.053,"high":23687.214,"low":23680.12,"close":23686.904,"volume":0.007716999854892492},{"timestamp":1742421900000,"open":23687.681,"high":23692.174,"low":23683.993,"close":23691.426,"volume":0.006670000031590462},{"timestamp":1742421960000,"open":23690.804,"high":23696.589,"low":23689.329,"close":23694.021,"volume":0.007809999864548445},{"timestamp":1742422020000,"open":23694.356,"high":23696.637,"low":23693.319,"close":23696.637,"volume":0.00494999997317791},{"timestamp":1742422080000,"open":23695.627,"high":23698.299,"low":23693.608,"close":23698.299,"volume":0.0053900000639259815},{"timestamp":1742422140000,"open":23695.89,"high":23699.634,"low":23693.806,"close":23696.937,"volume":0.004449999891221523},{"timestamp":1742422200000,"open":23696.937,"high":23696.938,"low":23688.989,"close":23693.052,"volume":0.0029700000304728746},{"timestamp":1742422260000,"open":23692.276,"high":23693.829,"low":23689.844,"close":23693.829,"volume":0.0025100000202655792},{"timestamp":1742422320000,"open":23693.829,"high":23694.698,"low":23692.034,"close":23692.888,"volume":0.0038499999791383743},{"timestamp":1742422380000,"open":23692.888,"high":23694.443,"low":23692.888,"close":23693.221,"volume":0.0036299999337643385},{"timestamp":1742422440000,"open":23693.221,"high":23693.377,"low":23691.978,"close":23692.819,"volume":0.002749999985098839},{"timestamp":1742422500000,"open":23692.896,"high":23697.348,"low":23692.896,"close":23693.984,"volume":0.006819999776780605},{"timestamp":1742422560000,"open":23694.45,"high":23695.15,"low":23690.754,"close":23690.754,"volume":0.005169999785721302},{"timestamp":1742422620000,"open":23691.065,"high":23691.454,"low":23687.352,"close":23687.352,"volume":0.0061599998734891415},{"timestamp":1742422680000,"open":23688.129,"high":23688.62,"low":23686.366,"close":23687.142,"volume":0.013100000098347664},{"timestamp":1742422740000,"open":23689.397,"high":23689.94,"low":23682.606,"close":23683.535,"volume":0.00913000013679266},{"timestamp":1742422800000,"open":23683.565,"high":23684.421,"low":23679.525,"close":23680.38,"volume":0.014220000244677067},{"timestamp":1742422860000,"open":23680.38,"high":23681.935,"low":23679.292,"close":23680.847,"volume":0.010929999873042107},{"timestamp":1742422920000,"open":23681.001,"high":23681.157,"low":23676.549,"close":23676.806,"volume":0.008849999867379665},{"timestamp":1742422980000,"open":23676.806,"high":23678.027,"low":23673.775,"close":23678.027,"volume":0.012090000323951244},{"timestamp":1742423040000,"open":23677.949,"high":23682.905,"low":23677.637,"close":23682.905,"volume":0.0049600000493228436},{"timestamp":1742423100000,"open":23682.127,"high":23683.914,"low":23682.127,"close":23683.059,"volume":0.0033499998971819878},{"timestamp":1742423160000,"open":23682.748,"high":23683.758,"low":23682.748,"close":23682.904,"volume":0.002199999988079071},{"timestamp":1742423220000,"open":23682.515,"high":23683.448,"low":23681.894,"close":23683.37,"volume":0.002420000033453107},{"timestamp":1742423280000,"open":23683.448,"high":23690.518,"low":23683.448,"close":23688.498,"volume":0.004290000069886446},{"timestamp":1742423340000,"open":23688.502,"high":23691.921,"low":23687.491,"close":23691.627,"volume":0.005169999785721302},{"timestamp":1742423400000,"open":23691.47,"high":23691.983,"low":23686.528,"close":23687.228,"volume":0.006380000151693821},{"timestamp":1742423460000,"open":23687.927,"high":23689.714,"low":23687.927,"close":23688.781,"volume":0.002309999894350767},{"timestamp":1742423520000,"open":23688.937,"high":23689.869,"low":23688.627,"close":23689.17,"volume":0.002199999988079071},{"timestamp":1742423580000,"open":23689.247,"high":23693.754,"low":23689.247,"close":23693.178,"volume":0.0026400000788271427},{"timestamp":1742423640000,"open":23693.565,"high":23694.886,"low":23692.9,"close":23692.977,"volume":0.002090000081807375},{"timestamp":1742423700000,"open":23692.744,"high":23693.487,"low":23692.744,"close":23693.332,"volume":0.0015399999683722854},{"timestamp":1742423760000,"open":23692.944,"high":23696.051,"low":23692.633,"close":23696.051,"volume":0.002199999988079071},{"timestamp":1742423820000,"open":23695.974,"high":23696.083,"low":23694.243,"close":23695.612,"volume":0.0037400000728666782},{"timestamp":1742423880000,"open":23695.612,"high":23696.16,"low":23692.957,"close":23692.957,"volume":0.002859999891370535},{"timestamp":1742423940000,"open":23692.897,"high":23693.906,"low":23687.38,"close":23688.157,"volume":0.0030799999367445707},{"timestamp":1742424000000,"open":23688.313,"high":23690.94,"low":23687.866,"close":23689.619,"volume":0.0040699997916817665},{"timestamp":1742424060000,"open":23689.619,"high":23689.619,"low":23687.055,"close":23688.687,"volume":0.002529999939724803},{"timestamp":1742424120000,"open":23688.842,"high":23690.708,"low":23687.91,"close":23687.91,"volume":0.002529999939724803},{"timestamp":1742424180000,"open":23686.978,"high":23688.376,"low":23686.978,"close":23687.677,"volume":0.002090000081807375},{"timestamp":1742424240000,"open":23688.221,"high":23688.498,"low":23687.177,"close":23688.265,"volume":0.002859999891370535},{"timestamp":1742424300000,"open":23689.197,"high":23692.383,"low":23688.964,"close":23689.741,"volume":0.0035200000274926424},{"timestamp":1742424360000,"open":23689.819,"high":23690.829,"low":23689.819,"close":23690.674,"volume":0.002420000033453107},{"timestamp":1742424420000,"open":23690.675,"high":23690.829,"low":23689.43,"close":23689.586,"volume":0.002309999894350767},{"timestamp":1742424480000,"open":23689.664,"high":23690.286,"low":23689.508,"close":23689.508,"volume":0.0010999999940395355},{"timestamp":1742424540000,"open":23689.353,"high":23691.994,"low":23689.353,"close":23691.295,"volume":0.0016499999910593033},{"timestamp":1742424600000,"open":23691.918,"high":23692.461,"low":23691.762,"close":23691.917,"volume":0.0017600000137463212},{"timestamp":1742424660000,"open":23692.384,"high":23694.592,"low":23691.994,"close":23693.816,"volume":0.002309999894350767},{"timestamp":1742424720000,"open":23693.66,"high":23695.879,"low":23693.66,"close":23695.337,"volume":0.0018700000364333391},{"timestamp":1742424780000,"open":23695.826,"high":23696.602,"low":23695.258,"close":23695.826,"volume":0.0010999999940395355},{"timestamp":1742424840000,"open":23695.258,"high":23696.602,"low":23695.058,"close":23696.48,"volume":0.0015399999683722854},{"timestamp":1742424900000,"open":23699.589,"high":23700.487,"low":23698.156,"close":23699.588,"volume":0.0013200000394135714},{"timestamp":1742424960000,"open":23698.321,"high":23699.588,"low":23698.321,"close":23698.811,"volume":0.0015200000489130616},{"timestamp":1742425020000,"open":23698.811,"high":23698.811,"low":23696.812,"close":23698.156,"volume":0.0021800000686198473},{"timestamp":1742425080000,"open":23697.668,"high":23697.668,"low":23694.614,"close":23695.122,"volume":0.0021800000686198473},{"timestamp":1742425140000,"open":23695.122,"high":23695.123,"low":23694.345,"close":23695.123,"volume":0.0030799999367445707},{"timestamp":1742425200000,"open":23695.122,"high":23695.337,"low":23692.199,"close":23694.077,"volume":0.010850000195205212},{"timestamp":1742425260000,"open":23694.467,"high":23695.165,"low":23692.292,"close":23694.341,"volume":0.008510000072419643},{"timestamp":1742425320000,"open":23694.03,"high":23694.418,"low":23691.696,"close":23691.697,"volume":0.006539999973028898},{"timestamp":1742425380000,"open":23691.619,"high":23692.474,"low":23689.42,"close":23690.375,"volume":0.006500000134110451},{"timestamp":1742425440000,"open":23690.142,"high":23690.375,"low":23687.734,"close":23689.754,"volume":0.006560000125318766},{"timestamp":1742425500000,"open":23689.755,"high":23691.799,"low":23688.069,"close":23688.069,"volume":0.009229999966919422},{"timestamp":1742425560000,"open":23687.991,"high":23689.522,"low":23685.893,"close":23689.522,"volume":0.009519999846816063},{"timestamp":1742425620000,"open":23689.476,"high":23690.314,"low":23688.162,"close":23688.917,"volume":0.01090999972075224},{"timestamp":1742425680000,"open":23688.862,"high":23691.749,"low":23688.862,"close":23691.206,"volume":0.005439999978989363},{"timestamp":1742425740000,"open":23691.128,"high":23692.526,"low":23690.739,"close":23692.526,"volume":0.0033100000582635403},{"timestamp":1742425800000,"open":23692.992,"high":23695.161,"low":23692.76,"close":23694.073,"volume":0.0031500000040978193},{"timestamp":1742425860000,"open":23694.15,"high":23695.627,"low":23693.917,"close":23693.917,"volume":0.0030799999367445707},{"timestamp":1742425920000,"open":23693.949,"high":23694.461,"low":23693.84,"close":23693.995,"volume":0.0009899999713525176},{"timestamp":1742425980000,"open":23694.026,"high":23694.569,"low":23694.025,"close":23694.336,"volume":0.0013200000394135714},{"timestamp":1742426040000,"open":23694.88,"high":23694.958,"low":23692.55,"close":23694.104,"volume":0.0018700000364333391},{"timestamp":1742426100000,"open":23694.103,"high":23694.958,"low":23693.404,"close":23694.803,"volume":0.0030799999367445707},{"timestamp":1742426160000,"open":23694.259,"high":23694.259,"low":23692.442,"close":23693.373,"volume":0.002199999988079071},{"timestamp":1742426220000,"open":23693.14,"high":23693.529,"low":23692.208,"close":23693.296,"volume":0.0034099998883903027},{"timestamp":1742426280000,"open":23693.53,"high":23696.248,"low":23693.373,"close":23696.248,"volume":0.002749999985098839},{"timestamp":1742426340000,"open":23696.326,"high":23698.347,"low":23696.326,"close":23697.725,"volume":0.002309999894350767},{"timestamp":1742426400000,"open":23698.425,"high":23698.485,"low":23697.397,"close":23698.019,"volume":0.002090000081807375},{"timestamp":1742426460000,"open":23697.787,"high":23698.564,"low":23697.32,"close":23698.019,"volume":0.0014299999456852674},{"timestamp":1742426520000,"open":23698.64,"high":23698.64,"low":23697.459,"close":23697.847,"volume":0.002420000033453107},{"timestamp":1742426580000,"open":23698.468,"high":23699.79,"low":23697.225,"close":23697.848,"volume":0.007369999773800373},{"timestamp":1742426640000,"open":23697.847,"high":23700.333,"low":23697.691,"close":23700.179,"volume":0.00418000016361475},{"timestamp":1742426700000,"open":23700.955,"high":23701.032,"low":23698.003,"close":23698.157,"volume":0.0053900000639259815},{"timestamp":1742426760000,"open":23698.39,"high":23700.255,"low":23697.691,"close":23700.005,"volume":0.005609999876469374},{"timestamp":1742426820000,"open":23700.005,"high":23700.24,"low":23698.451,"close":23698.607,"volume":0.0035200000274926424},{"timestamp":1742426880000,"open":23698.607,"high":23699.385,"low":23697.411,"close":23698.421,"volume":0.0035200000274926424},{"timestamp":1742426940000,"open":23698.422,"high":23699.51,"low":23697.955,"close":23698.5,"volume":0.004509999882429838},{"timestamp":1742427000000,"open":23698.732,"high":23700.908,"low":23696.789,"close":23696.945,"volume":0.004619999788701534},{"timestamp":1742427060000,"open":23697.022,"high":23698.5,"low":23696.945,"close":23696.945,"volume":0.005059999879449606},{"timestamp":1742427120000,"open":23696.946,"high":23696.946,"low":23694.458,"close":23694.536,"volume":0.004730000160634518},{"timestamp":1742427180000,"open":23694.692,"high":23694.692,"low":23692.283,"close":23692.624,"volume":0.0038499999791383743},{"timestamp":1742427240000,"open":23693.246,"high":23693.605,"low":23691.661,"close":23693.605,"volume":0.004730000160634518},{"timestamp":1742427300000,"open":23693.759,"high":23693.914,"low":23692.05,"close":23692.206,"volume":0.002529999939724803},{"timestamp":1742427360000,"open":23691.661,"high":23692.206,"low":23689.671,"close":23690.526,"volume":0.004399999976158142},{"timestamp":1742427420000,"open":23690.526,"high":23691.661,"low":23690.34,"close":23690.34,"volume":0.002090000081807375},{"timestamp":1742427480000,"open":23690.418,"high":23690.788,"low":23689.796,"close":23690.479,"volume":0.004000000189989805},{"timestamp":1742427540000,"open":23690.634,"high":23690.868,"low":23689.624,"close":23690.79,"volume":0.002460000105202198},{"timestamp":1742427600000,"open":23690.736,"high":23691.489,"low":23689.935,"close":23690.945,"volume":0.0014799999771639705},{"timestamp":1742427660000,"open":23691.023,"high":23693.276,"low":23690.713,"close":23692.965,"volume":0.0015399999683722854},{"timestamp":1742427720000,"open":23693.587,"high":23694.117,"low":23693.34,"close":23693.806,"volume":0.002529999939724803},{"timestamp":1742427780000,"open":23693.962,"high":23694.661,"low":23693.962,"close":23694.272,"volume":0.0013200000394135714},{"timestamp":1742427840000,"open":23694.428,"high":23695.671,"low":23694.272,"close":23694.662,"volume":0.0017000000225380063},{"timestamp":1742427900000,"open":23694.661,"high":23695.282,"low":23694.661,"close":23695.127,"volume":0.002090000081807375},{"timestamp":1742427960000,"open":23695.282,"high":23695.282,"low":23693.962,"close":23695.144,"volume":0.002749999985098839},{"timestamp":1742428020000,"open":23695.221,"high":23695.221,"low":23694.056,"close":23694.212,"volume":0.002090000081807375},{"timestamp":1742428080000,"open":23694.056,"high":23697.955,"low":23694.056,"close":23697.955,"volume":0.0029299999587237835},{"timestamp":1742428140000,"open":23697.723,"high":23697.833,"low":23696.654,"close":23697.833,"volume":0.0027099999133497477},{"timestamp":1742428200000,"open":23697.91,"high":23699.406,"low":23696.921,"close":23698.629,"volume":0.001979999942705035},{"timestamp":1742428260000,"open":23698.474,"high":23698.944,"low":23698.244,"close":23698.71,"volume":0.0037400000728666782},{"timestamp":1742428320000,"open":23698.557,"high":23706.065,"low":23698.557,"close":23701.169,"volume":0.006200000178068876},{"timestamp":1742428380000,"open":23701.013,"high":23701.327,"low":23699.368,"close":23699.432,"volume":0.003490000031888485},{"timestamp":1742428440000,"open":23699.154,"high":23699.154,"low":23695.783,"close":23696.715,"volume":0.0030799999367445707},{"timestamp":1742428500000,"open":23696.793,"high":23696.793,"low":23694.667,"close":23695.289,"volume":0.0016499999910593033},{"timestamp":1742428560000,"open":23695.212,"high":23696.829,"low":23694.623,"close":23696.363,"volume":0.0016499999910593033},{"timestamp":1742428620000,"open":23695.509,"high":23697.431,"low":23694.421,"close":23696.84,"volume":0.002749999985098839},{"timestamp":1742428680000,"open":23696.218,"high":23698.466,"low":23696.218,"close":23697.3,"volume":0.0026400000788271427},{"timestamp":1742428740000,"open":23697.378,"high":23697.534,"low":23696.26,"close":23696.568,"volume":0.001979999942705035}]