[{"timestamp":1742342400000,"open":1100800,"high":1100800,"low":1100398.6,"close":1100604,"volume":0.0266100000590086},{"timestamp":1742342460000,"open":1100636.7,"high":1100682.1,"low":1100486,"close":1100493.9,"volume":0.02281000092625618},{"timestamp":1742342520000,"open":1100490.2,"high":1100801.8,"low":1100418.8,"close":1100756.5,"volume":0.021320000290870667},{"timestamp":1742342580000,"open":1100752.8,"high":1100931.5,"low":1100720.2,"close":1100799.5,"volume":0.012600000016391277},{"timestamp":1742342640000,"open":1100795.8,"high":1100949.7,"low":1100712.3,"close":1100871.7,"volume":0.017810000106692314},{"timestamp":1742342700000,"open":1100889.9,"high":1101010.4,"low":1100846.9,"close":1100970.4,"volume":0.014430000446736813},{"timestamp":1742342760000,"open":1100959.5,"high":1101172.2,"low":1100948.7,"close":1101046.8,"volume":0.021040000021457672},{"timestamp":1742342820000,"open":1101046.9,"high":1101107.5,"low":1101009.9,"close":1101107.5,"volume":0.01583999954164028},{"timestamp":1742342880000,"open":1101093,"high":1101093,"low":1100963.3,"close":1101034.2,"volume":0.01711999997496605},{"timestamp":1742342940000,"open":1101048.7,"high":1101180.9,"low":1101048.7,"close":1101111.8,"volume":0.016279999166727066},{"timestamp":1742343000000,"open":1101108.1,"high":1101120.4,"low":1100992.5,"close":1101023.5,"volume":0.017149999737739563},{"timestamp":1742343060000,"open":1101012.6,"high":1101165.2,"low":1101012.6,"close":1101132.5,"volume":0.012799999676644802},{"timestamp":1742343120000,"open":1101125.1,"high":1101210,"low":1101125.1,"close":1101197.9,"volume":0.011309999972581863},{"timestamp":1742343180000,"open":1101194.3,"high":1101228.1,"low":1101136,"close":1101210,"volume":0.010459999553859234},{"timestamp":1742343240000,"open":1101228.2,"high":1101433.7,"low":1101142,"close":1101188.3,"volume":0.016920000314712524},{"timestamp":1742343300000,"open":1101184.7,"high":1101228.9,"low":1101032.6,"close":1101148.4,"volume":0.02442999929189682},{"timestamp":1742343360000,"open":1101148.5,"high":1101200.5,"low":1100994.3,"close":1101041.5,"volume":0.015519999898970127},{"timestamp":1742343420000,"open":1100994.4,"high":1101099.2,"low":1100886,"close":1100998,"volume":0.017170000821352005},{"timestamp":1742343480000,"open":1100991.9,"high":1101073.1,"low":1100740.5,"close":1101051.3,"volume":0.017430000007152557},{"timestamp":1742343540000,"open":1101051.3,"high":1101108.8,"low":1100834.9,"close":1101058.6,"volume":0.016519999131560326},{"timestamp":1742343600000,"open":1101058.5,"high":1101112,"low":1100855.1,"close":1100907.9,"volume":0.015850000083446503},{"timestamp":1742343660000,"open":1100897,"high":1101260.9,"low":1100897,"close":1101199.2,"volume":0.014410000294446945},{"timestamp":1742343720000,"open":1101168.9,"high":1101333.5,"low":1101147.1,"close":1101279.5,"volume":0.007300000172108412},{"timestamp":1742343780000,"open":1101268.7,"high":1101344.4,"low":1101072.4,"close":1101238.2,"volume":0.009080000221729279},{"timestamp":1742343840000,"open":1101259.5,"high":1101263.2,"low":1101207.5,"close":1101231,"volume":0.002859999891370535},{"timestamp":1742343900000,"open":1101238.3,"high":1101487.3,"low":1101046.7,"close":1101487.3,"volume":0.007259999867528677},{"timestamp":1742343960000,"open":1101490.8,"high":1101567.2,"low":1101210.1,"close":1101549,"volume":0.006819999776780605},{"timestamp":1742344020000,"open":1101552.6,"high":1101716.1,"low":1101244.7,"close":1101716.1,"volume":0.014829999767243862},{"timestamp":1742344080000,"open":1101741.6,"high":1101938.3,"low":1101663.3,"close":1101786.8,"volume":0.010329999960958958},{"timestamp":1742344140000,"open":1101892.1,"high":1102015.7,"low":1101874.8,"close":1101874.8,"volume":0.008080000057816505},{"timestamp":1742344200000,"open":1101914.7,"high":1102022.3,"low":1101870.3,"close":1101897,"volume":0.01664000004529953},{"timestamp":1742344260000,"open":1101882.6,"high":1101897,"low":1101683.2,"close":1101765.7,"volume":0.026009999215602875},{"timestamp":1742344320000,"open":1101743.9,"high":1101767.6,"low":1101618.7,"close":1101623.6,"volume":0.01868000067770481},{"timestamp":1742344380000,"open":1101634.5,"high":1101667.2,"low":1101484.8,"close":1101621.3,"volume":0.015850000083446503},{"timestamp":1742344440000,"open":1101603.2,"high":1101855,"low":1101510.2,"close":1101855,"volume":0.021150000393390656},{"timestamp":1742344500000,"open":1101846,"high":1101864.1,"low":1101598.1,"close":1101721.1,"volume":0.011769999749958515},{"timestamp":1742344560000,"open":1101732,"high":1101870,"low":1101729.4,"close":1101870,"volume":0.006539999973028898},{"timestamp":1742344620000,"open":1101851.9,"high":1101944,"low":1101704.6,"close":1101704.6,"volume":0.0062699997797608376},{"timestamp":1742344680000,"open":1101726,"high":1101762.3,"low":1101635.7,"close":1101635.7,"volume":0.005059999879449606},{"timestamp":1742344740000,"open":1101650.3,"high":1101771.4,"low":1101621.1,"close":1101670.8,"volume":0.007790000177919865},{"timestamp":1742344800000,"open":1101692,"high":1101895,"low":1101692,"close":1101891.5,"volume":0.00774999987334013},{"timestamp":1742344860000,"open":1101921.7,"high":1102012.6,"low":1101882.8,"close":1101882.8,"volume":0.005270000081509352},{"timestamp":1742344920000,"open":1101875.7,"high":1101979.3,"low":1101875.7,"close":1101896.3,"volume":0.004360000137239695},{"timestamp":1742344980000,"open":1101896.3,"high":1101977,"low":1101801.3,"close":1101886.2,"volume":0.020409999415278435},{"timestamp":1742345040000,"open":1101900.8,"high":1102314.2,"low":1101864.9,"close":1102200.7,"volume":0.03483999893069267},{"timestamp":1742345100000,"open":1102209.8,"high":1102922.6,"low":1102209.8,"close":1102835.9,"volume":0.06222999840974808},{"timestamp":1742345160000,"open":1102832.9,"high":1102832.9,"low":1102470.4,"close":1102523.7,"volume":0.0203000009059906},{"timestamp":1742345220000,"open":1102535.7,"high":1102605,"low":1102398.9,"close":1102406.7,"volume":0.03926999866962433},{"timestamp":1742345280000,"open":1102406.7,"high":1102574.7,"low":1102392.7,"close":1102445,"volume":0.014440000057220459},{"timestamp":1742345340000,"open":1102445,"high":1102523.8,"low":1102372.1,"close":1102381.9,"volume":0.017430000007152557},{"timestamp":1742345400000,"open":1102374.5,"high":1102663.2,"low":1102286,"close":1102573.5,"volume":0.05451999977231026},{"timestamp":1742345460000,"open":1102567.3,"high":1102697.7,"low":1102381.2,"close":1102460,"volume":0.029260000213980675},{"timestamp":1742345520000,"open":1102460,"high":1102754.1,"low":1102155.8,"close":1102237.5,"volume":0.08030000329017639},{"timestamp":1742345580000,"open":1102216.3,"high":1102359.5,"low":1102134.4,"close":1102320,"volume":0.03407000005245209},{"timestamp":1742345640000,"open":1102330.9,"high":1102360.7,"low":1102082.9,"close":1102163.5,"volume":0.09608999639749527},{"timestamp":1742345700000,"open":1102157.6,"high":1102275.7,"low":1102061,"close":1102157.4,"volume":0.14193999767303467},{"timestamp":1742345760000,"open":1102157.5,"high":1102316.8,"low":1102107.7,"close":1102180.4,"volume":0.11328999698162079},{"timestamp":1742345820000,"open":1102141.1,"high":1102177.5,"low":1101747,"close":1102058.2,"volume":0.09279000014066696},{"timestamp":1742345880000,"open":1102061.7,"high":1102115.1,"low":1101978.6,"close":1102027.3,"volume":0.06755000352859497},{"timestamp":1742345940000,"open":1102018.2,"high":1102063.6,"low":1101079,"close":1101405.3,"volume":0.07988999783992767},{"timestamp":1742346000000,"open":1101405.2,"high":1101869.2,"low":1101143.7,"close":1101785.5,"volume":0.08340000361204147},{"timestamp":1742346060000,"open":1101785.6,"high":1101811.1,"low":1101285.7,"close":1101524.5,"volume":0.12482000142335892},{"timestamp":1742346120000,"open":1101524.5,"high":1101531.9,"low":1101057.4,"close":1101075.7,"volume":0.0914200022816658},{"timestamp":1742346180000,"open":1101084.7,"high":1101230.9,"low":1100646.1,"close":1100656.4,"volume":0.09945999830961227},{"timestamp":1742346240000,"open":1100652.8,"high":1100956.4,"low":1100445.8,"close":1100526.8,"volume":0.058809999376535416},{"timestamp":1742346300000,"open":1100529.9,"high":1100895.8,"low":1100349.3,"close":1100647.3,"volume":0.04596000164747238},{"timestamp":1742346360000,"open":1100647.3,"high":1101121.1,"low":1100601,"close":1101034.6,"volume":0.03798000141978264},{"timestamp":1742346420000,"open":1101081.8,"high":1101235,"low":1100694,"close":1101048.3,"volume":0.06436000019311905},{"timestamp":1742346480000,"open":1101037.5,"high":1101378.6,"low":1100847,"close":1101067.8,"volume":0.07565999776124954},{"timestamp":1742346540000,"open":1101031.3,"high":1101265.3,"low":1100700.4,"close":1101048.8,"volume":0.04782000184059143},{"timestamp":1742346600000,"open":1101030.8,"high":1101338.6,"low":1100819.7,"close":1101278,"volume":0.06451000273227692},{"timestamp":1742346660000,"open":1101268.1,"high":1101496.2,"low":1101236.7,"close":1101367.6,"volume":0.03692999854683876},{"timestamp":1742346720000,"open":1101367.7,"high":1101413.8,"low":1100973.5,"close":1101000.2,"volume":0.08733999729156494},{"timestamp":1742346780000,"open":1101000.1,"high":1101093.5,"low":1100734.1,"close":1100770.4,"volume":0.08474999666213989},{"timestamp":1742346840000,"open":1100770.5,"high":1100915.9,"low":1100645.8,"close":1100645.8,"volume":0.04089000076055527},{"timestamp":1742346900000,"open":1100653.1,"high":1100740.3,"low":1100580.5,"close":1100682.2,"volume":0.11339999735355377},{"timestamp":1742346960000,"open":1100682.2,"high":1100731.3,"low":1100466.3,"close":1100622.1,"volume":0.08171000331640244},{"timestamp":1742347020000,"open":1100622.2,"high":1100664.6,"low":1100524.1,"close":1100531.4,"volume":0.05107999965548515},{"timestamp":1742347080000,"open":1100531.3,"high":1100531.3,"low":1100264.9,"close":1100461.1,"volume":0.08764000236988068},{"timestamp":1742347140000,"open":1100509.4,"high":1100582.3,"low":1100378.8,"close":1100378.8,"volume":0.09203000366687775},{"timestamp":1742347200000,"open":1100378.8,"high":1100506,"low":1100358.1,"close":1100418.1,"volume":0.047279998660087585},{"timestamp":1742347260000,"open":1100437.3,"high":1100540.5,"low":1100279.3,"close":1100533.2,"volume":0.06232000142335892},{"timestamp":1742347320000,"open":1100533.2,"high":1100821.5,"low":1100514.9,"close":1100821.5,"volume":0.12300000339746475},{"timestamp":1742347380000,"open":1100821.4,"high":1100957.8,"low":1100748.2,"close":1100847.5,"volume":0.11055999994277954},{"timestamp":1742347440000,"open":1100847.4,"high":1100880.9,"low":1100619.2,"close":1100712.5,"volume":0.06449999660253525},{"timestamp":1742347500000,"open":1100709.9,"high":1100858.5,"low":1100642.7,"close":1100847.6,"volume":0.08399999886751175},{"timestamp":1742347560000,"open":1100820.3,"high":1100862.7,"low":1100687.1,"close":1100719.1,"volume":0.06089000031352043},{"timestamp":1742347620000,"open":1100719.2,"high":1100830,"low":1100685.9,"close":1100830,"volume":0.04531000182032585},{"timestamp":1742347680000,"open":1100829.9,"high":1100956.5,"low":1100730,"close":1100863.8,"volume":0.08721999824047089},{"timestamp":1742347740000,"open":1100842.7,"high":1101122.6,"low":1100832.9,"close":1100832.9,"volume":0.059780001640319824},{"timestamp":1742347800000,"open":1100832.9,"high":1100899.7,"low":1100618,"close":1100650.1,"volume":0.13116000592708588},{"timestamp":1742347860000,"open":1100650,"high":1100844.5,"low":1100553.2,"close":1100690.7,"volume":0.18539999425411224},{"timestamp":1742347920000,"open":1100690.7,"high":1100697.9,"low":1100476.8,"close":1100516,"volume":0.1693200021982193},{"timestamp":1742347980000,"open":1100516,"high":1100605.8,"low":1100409.6,"close":1100471.4,"volume":0.09713000059127808},{"timestamp":1742348040000,"open":1100471.4,"high":1100562.3,"low":1100310.3,"close":1100507.8,"volume":0.07195000350475311},{"timestamp":1742348100000,"open":1100507.7,"high":1100811.2,"low":1100489.6,"close":1100718.6,"volume":0.07255999743938446},{"timestamp":1742348160000,"open":1100718.6,"high":1101028.1,"low":1100649.4,"close":1101016,"volume":0.07980000227689743},{"timestamp":1742348220000,"open":1100952.3,"high":1101103.2,"low":1100671.3,"close":1100776.6,"volume":0.1297300010919571},{"timestamp":1742348280000,"open":1100716.1,"high":1100873.6,"low":1100523.4,"close":1100639,"volume":0.07385999709367752},{"timestamp":1742348340000,"open":1100657.3,"high":1100943.3,"low":1100598.4,"close":1100683.3,"volume":0.10933999717235565},{"timestamp":1742348400000,"open":1100679.7,"high":1100748.8,"low":1100322.3,"close":1100470.7,"volume":0.0746999979019165},{"timestamp":1742348460000,"open":1100467.7,"high":1100519.1,"low":1100298,"close":1100446.5,"volume":0.061879999935626984},{"timestamp":1742348520000,"open":1100443.3,"high":1100664.3,"low":1100307.2,"close":1100506.9,"volume":0.032910000532865524},{"timestamp":1742348580000,"open":1100546.3,"high":1100614.1,"low":1100227.8,"close":1100350.1,"volume":0.04538999870419502},{"timestamp":1742348640000,"open":1100349,"high":1100557.2,"low":1100222.4,"close":1100222.5,"volume":0.06357000023126602},{"timestamp":1742348700000,"open":1100222.5,"high":1100469.5,"low":1100196.3,"close":1100196.3,"volume":0.06601999700069427},{"timestamp":1742348760000,"open":1100156.4,"high":1100177.1,"low":1100035.3,"close":1100096.4,"volume":0.07540000230073929},{"timestamp":1742348820000,"open":1100096.4,"high":1100508.4,"low":1100075.3,"close":1100358.2,"volume":0.11670999974012375},{"timestamp":1742348880000,"open":1100358.2,"high":1100685.7,"low":1100281.9,"close":1100565.3,"volume":0.06224999949336052},{"timestamp":1742348940000,"open":1100550.8,"high":1100642.2,"low":1100490.7,"close":1100555,"volume":0.05229000002145767},{"timestamp":1742349000000,"open":1100563.4,"high":1100920.2,"low":1100478.1,"close":1100722.7,"volume":0.07763999700546265},{"timestamp":1742349060000,"open":1100728.7,"high":1100761,"low":1100472.6,"close":1100479.6,"volume":0.07232999801635742},{"timestamp":1742349120000,"open":1100479.6,"high":1100719,"low":1100456.3,"close":1100475,"volume":0.04137999936938286},{"timestamp":1742349180000,"open":1100497.8,"high":1100612.5,"low":1100398.7,"close":1100475.6,"volume":0.050280001014471054},{"timestamp":1742349240000,"open":1100527.1,"high":1100607.6,"low":1100430.2,"close":1100467.7,"volume":0.04238000139594078},{"timestamp":1742349300000,"open":1100464.1,"high":1100513.8,"low":1100289.1,"close":1100445.2,"volume":0.027319999411702156},{"timestamp":1742349360000,"open":1100470.7,"high":1100599.8,"low":1100180.6,"close":1100554.3,"volume":0.026240000501275063},{"timestamp":1742349420000,"open":1100554.4,"high":1100696.7,"low":1100417.5,"close":1100696.7,"volume":0.03506999835371971},{"timestamp":1742349480000,"open":1100685.8,"high":1100785.8,"low":1100525.8,"close":1100722.8,"volume":0.03655000030994415},{"timestamp":1742349540000,"open":1100733.7,"high":1100965.7,"low":1100714.9,"close":1100942.1,"volume":0.03150999918580055},{"timestamp":1742349600000,"open":1100915.4,"high":1100963.8,"low":1100724,"close":1100851.8,"volume":0.03581000119447708},{"timestamp":1742349660000,"open":1100851.8,"high":1100971.1,"low":1100779.1,"close":1100971.1,"volume":0.02493000030517578},{"timestamp":1742349720000,"open":1100967.5,"high":1100999,"low":1100817.2,"close":1100982.5,"volume":0.02944999933242798},{"timestamp":1742349780000,"open":1100982.6,"high":1100988.6,"low":1100764.5,"close":1100856,"volume":0.019990000873804092},{"timestamp":1742349840000,"open":1100865,"high":1100963.8,"low":1100771.1,"close":1100911,"volume":0.01408000010997057},{"timestamp":1742349900000,"open":1100911.1,"high":1101226.7,"low":1100911.1,"close":1101164.9,"volume":0.018370000645518303},{"timestamp":1742349960000,"open":1101175.8,"high":1101384.2,"low":1101003.2,"close":1101003.2,"volume":0.051339998841285706},{"timestamp":1742350020000,"open":1101036.9,"high":1101049.1,"low":1100915.8,"close":1101000.1,"volume":0.04163999855518341},{"timestamp":1742350080000,"open":1101000.1,"high":1101007.4,"low":1100796.6,"close":1100955.2,"volume":0.05149000138044357},{"timestamp":1742350140000,"open":1100930.9,"high":1101065.5,"low":1100806.3,"close":1100926.2,"volume":0.03075999952852726},{"timestamp":1742350200000,"open":1100919,"high":1101301.6,"low":1100918.9,"close":1101225.2,"volume":0.036639999598264694},{"timestamp":1742350260000,"open":1101236.2,"high":1101536.8,"low":1101131.1,"close":1101501.5,"volume":0.03101000003516674},{"timestamp":1742350320000,"open":1101501.5,"high":1101802,"low":1101501.5,"close":1101686.2,"volume":0.06792999804019928},{"timestamp":1742350380000,"open":1101699.7,"high":1101719,"low":1101467.1,"close":1101526.4,"volume":0.05527999997138977},{"timestamp":1742350440000,"open":1101522.7,"high":1101570,"low":1101268.3,"close":1101428.2,"volume":0.05400000140070915},{"timestamp":1742350500000,"open":1101424.5,"high":1101551.8,"low":1100835.5,"close":1100871.8,"volume":0.028720000758767128},{"timestamp":1742350560000,"open":1100871.8,"high":1101186.7,"low":1100805.4,"close":1101186.7,"volume":0.01583000086247921},{"timestamp":1742350620000,"open":1101205,"high":1101205,"low":1100989.3,"close":1101049.9,"volume":0.012919999659061432},{"timestamp":1742350680000,"open":1101050,"high":1101158.9,"low":1100909.3,"close":1100974.7,"volume":0.014680000022053719},{"timestamp":1742350740000,"open":1100974.8,"high":1101083.7,"low":1100920.3,"close":1100974.8,"volume":0.01484999991953373},{"timestamp":1742350800000,"open":1100978.4,"high":1100985.7,"low":1100825.8,"close":1100948.6,"volume":0.018610000610351562},{"timestamp":1742350860000,"open":1100948.7,"high":1100981.4,"low":1100821.5,"close":1100945.1,"volume":0.029810000211000443},{"timestamp":1742350920000,"open":1100952.4,"high":1100952.4,"low":1100661.7,"close":1100730.7,"volume":0.015449999831616879},{"timestamp":1742350980000,"open":1100738.1,"high":1100738.1,"low":1100513.9,"close":1100603.7,"volume":0.01522000040858984},{"timestamp":1742351040000,"open":1100610.9,"high":1100636.3,"low":1100550.2,"close":1100567.3,"volume":0.014000000432133675},{"timestamp":1742351100000,"open":1100552.9,"high":1100643.7,"low":1100477.1,"close":1100589.9,"volume":0.024630000814795494},{"timestamp":1742351160000,"open":1100594.5,"high":1100662.5,"low":1100517.2,"close":1100565.7,"volume":0.012230000458657742},{"timestamp":1742351220000,"open":1100586.8,"high":1100632.3,"low":1100480.8,"close":1100517.2,"volume":0.023169999942183495},{"timestamp":1742351280000,"open":1100590,"high":1100609.2,"low":1100480.8,"close":1100522,"volume":0.006930000148713589},{"timestamp":1742351340000,"open":1100540.2,"high":1100543.8,"low":1100421.5,"close":1100428.8,"volume":0.0142000000923872},{"timestamp":1742351400000,"open":1100428.7,"high":1100841.6,"low":1100364.7,"close":1100817.4,"volume":0.05006999894976616},{"timestamp":1742351460000,"open":1100810.1,"high":1101156.4,"low":1100691.4,"close":1101120.1,"volume":0.02264999970793724},{"timestamp":1742351520000,"open":1101149.1,"high":1101501.4,"low":1101066.6,"close":1101439.6,"volume":0.02961999922990799},{"timestamp":1742351580000,"open":1101425.2,"high":1101490.5,"low":1101264.7,"close":1101341,"volume":0.02879999950528145},{"timestamp":1742351640000,"open":1101340.9,"high":1101366.4,"low":1101015.1,"close":1101072.2,"volume":0.03339000046253204},{"timestamp":1742351700000,"open":1101051.4,"high":1101087.9,"low":1100760.9,"close":1100906.3,"volume":0.06035999953746796},{"timestamp":1742351760000,"open":1100872.5,"high":1101051.5,"low":1100654.4,"close":1100707.8,"volume":0.038029998540878296},{"timestamp":1742351820000,"open":1100711.4,"high":1100813.2,"low":1100563.3,"close":1100726.7,"volume":0.05909999832510948},{"timestamp":1742351880000,"open":1100726.6,"high":1100879.2,"low":1100704.8,"close":1100864.6,"volume":0.029899999499320984},{"timestamp":1742351940000,"open":1100864.6,"high":1101118.7,"low":1100853.8,"close":1101042.5,"volume":0.04092000052332878},{"timestamp":1742352000000,"open":1101042.6,"high":1101075.2,"low":1100923.7,"close":1100940.8,"volume":0.04997999966144562},{"timestamp":1742352060000,"open":1100940.8,"high":1101115.2,"low":1100904.5,"close":1101048,"volume":0.027459999546408653},{"timestamp":1742352120000,"open":1101040.9,"high":1101398.6,"low":1101022.6,"close":1101355.2,"volume":0.01590000092983246},{"timestamp":1742352180000,"open":1101333.3,"high":1101425,"low":1101246.1,"close":1101370.5,"volume":0.012009999714791775},{"timestamp":1742352240000,"open":1101381.4,"high":1101523.1,"low":1101290.6,"close":1101312.4,"volume":0.01785999909043312},{"timestamp":1742352300000,"open":1101337.8,"high":1101679.2,"low":1101330.5,"close":1101672,"volume":0.02628999948501587},{"timestamp":1742352360000,"open":1101672,"high":1101719.2,"low":1101352.8,"close":1101370.5,"volume":0.02232999913394451},{"timestamp":1742352420000,"open":1101377.7,"high":1101389.8,"low":1101208.2,"close":1101344.3,"volume":0.021449999883770943},{"timestamp":1742352480000,"open":1101355.3,"high":1101588.6,"low":1101320.7,"close":1101555.9,"volume":0.016599999740719795},{"timestamp":1742352540000,"open":1101566.7,"high":1101574.1,"low":1101494.1,"close":1101530.5,"volume":0.006870000157505274},{"timestamp":1742352600000,"open":1101523.2,"high":1101747.5,"low":1101430.4,"close":1101684.4,"volume":0.012629999779164791},{"timestamp":1742352660000,"open":1101659,"high":1101659,"low":1101397.4,"close":1101504.7,"volume":0.01899000070989132},{"timestamp":1742352720000,"open":1101462.1,"high":1101652.9,"low":1101445.6,"close":1101578.5,"volume":0.01095999963581562},{"timestamp":1742352780000,"open":1101578.5,"high":1101610.6,"low":1101414.7,"close":1101537.7,"volume":0.01484999991953373},{"timestamp":1742352840000,"open":1101537.7,"high":1101654.2,"low":1101435.4,"close":1101574.2,"volume":0.013530000112950802},{"timestamp":1742352900000,"open":1101639.7,"high":1101739.8,"low":1101314.8,"close":1101402.3,"volume":0.010999999940395355},{"timestamp":1742352960000,"open":1101413.2,"high":1101645.2,"low":1101316,"close":1101483.8,"volume":0.01638999953866005},{"timestamp":1742353020000,"open":1101458.3,"high":1101629.9,"low":1101454.7,"close":1101606.2,"volume":0.010780000127851963},{"timestamp":1742353080000,"open":1101613.5,"high":1101637.8,"low":1101459.7,"close":1101503.9,"volume":0.016829999163746834},{"timestamp":1742353140000,"open":1101507,"high":1101854.2,"low":1101507,"close":1101808.6,"volume":0.01981000043451786},{"timestamp":1742353200000,"open":1101808.6,"high":1101933.4,"low":1101741.2,"close":1101837,"volume":0.022940000519156456},{"timestamp":1742353260000,"open":1101837,"high":1101875.1,"low":1101606.8,"close":1101694.2,"volume":0.02127999998629093},{"timestamp":1742353320000,"open":1101716,"high":1101716,"low":1101391.7,"close":1101391.7,"volume":0.023669999092817307},{"timestamp":1742353380000,"open":1101399,"high":1101522.6,"low":1101287.6,"close":1101428,"volume":0.018939999863505363},{"timestamp":1742353440000,"open":1101428,"high":1101505.6,"low":1101216.1,"close":1101481.3,"volume":0.019740000367164612},{"timestamp":1742353500000,"open":1101483.7,"high":1101588.1,"low":1101401.4,"close":1101528.5,"volume":0.01785000041127205},{"timestamp":1742353560000,"open":1101556.5,"high":1101770.8,"low":1101530.9,"close":1101705.4,"volume":0.020160000771284103},{"timestamp":1742353620000,"open":1101727.1,"high":1101940.2,"low":1101719.8,"close":1101908.8,"volume":0.01826000027358532},{"timestamp":1742353680000,"open":1101905.1,"high":1102025,"low":1101836,"close":1101843.3,"volume":0.016720000654459},{"timestamp":1742353740000,"open":1101814.3,"high":1101879.7,"low":1101770.8,"close":1101868.8,"volume":0.015180000104010105},{"timestamp":1742353800000,"open":1101872.4,"high":1101937.7,"low":1101813,"close":1101926.9,"volume":0.01066999975591898},{"timestamp":1742353860000,"open":1101926.8,"high":1102002,"low":1101810.6,"close":1101919.6,"volume":0.015289999544620514},{"timestamp":1742353920000,"open":1101919.7,"high":1102246.5,"low":1101896.7,"close":1102206.5,"volume":0.019579999148845673},{"timestamp":1742353980000,"open":1102203,"high":1102449.9,"low":1102121.5,"close":1102132.4,"volume":0.025019999593496323},{"timestamp":1742354040000,"open":1102121.5,"high":1102337.5,"low":1102092.5,"close":1102261.2,"volume":0.025030000135302544},{"timestamp":1742354100000,"open":1102228.5,"high":1102242,"low":1102092.3,"close":1102218.1,"volume":0.029319999739527702},{"timestamp":1742354160000,"open":1102225.3,"high":1102248,"low":1102153.7,"close":1102220.1,"volume":0.013199999928474426},{"timestamp":1742354220000,"open":1102220,"high":1102830.2,"low":1102139.4,"close":1102782.3,"volume":0.02476000040769577},{"timestamp":1742354280000,"open":1102779.2,"high":1102955,"low":1102695.4,"close":1102802.4,"volume":0.030239999294281006},{"timestamp":1742354340000,"open":1102827.8,"high":1102921.7,"low":1102791.9,"close":1102839.8,"volume":0.01551000028848648},{"timestamp":1742354400000,"open":1102847,"high":1102904.3,"low":1102672.6,"close":1102886.1,"volume":0.019179999828338623},{"timestamp":1742354460000,"open":1102897.1,"high":1103122.9,"low":1102816.5,"close":1103067,"volume":0.020649999380111694},{"timestamp":1742354520000,"open":1102964.4,"high":1103165.1,"low":1102917.2,"close":1103029.9,"volume":0.02094000019133091},{"timestamp":1742354580000,"open":1103033.5,"high":1103180.9,"low":1102928.1,"close":1103180.9,"volume":0.01947000063955784},{"timestamp":1742354640000,"open":1103180.9,"high":1103191.4,"low":1103079.7,"close":1103111.9,"volume":0.011389999650418758},{"timestamp":1742354700000,"open":1103119.2,"high":1103276.3,"low":1103028.2,"close":1103185.4,"volume":0.015610000118613243},{"timestamp":1742354760000,"open":1103196.4,"high":1103317.8,"low":1102912.8,"close":1102958.8,"volume":0.014790000393986702},{"timestamp":1742354820000,"open":1102966.1,"high":1103260.8,"low":1102966.1,"close":1103185.7,"volume":0.022369999438524246},{"timestamp":1742354880000,"open":1103104.2,"high":1103238.9,"low":1102966.1,"close":1103137.9,"volume":0.021980000659823418},{"timestamp":1742354940000,"open":1103134.2,"high":1103211.3,"low":1102905.5,"close":1103026.3,"volume":0.026159999892115593},{"timestamp":1742355000000,"open":1103026.3,"high":1103058.9,"low":1102868,"close":1102911.6,"volume":0.012539999559521675},{"timestamp":1742355060000,"open":1103020.8,"high":1103020.8,"low":1102758.9,"close":1102963.5,"volume":0.023150000721216202},{"timestamp":1742355120000,"open":1102967.2,"high":1103153.1,"low":1102891.4,"close":1103131.3,"volume":0.014960000291466713},{"timestamp":1742355180000,"open":1103145.9,"high":1103145.9,"low":1103018.7,"close":1103029.7,"volume":0.017319999635219574},{"timestamp":1742355240000,"open":1102996.8,"high":1103095.1,"low":1102989.6,"close":1103053.6,"volume":0.01363999955356121},{"timestamp":1742355300000,"open":1103053.6,"high":1103064.5,"low":1102815.7,"close":1102970.4,"volume":0.03344999998807907},{"timestamp":1742355360000,"open":1102970.3,"high":1103036.7,"low":1102873.2,"close":1102953.2,"volume":0.03308999910950661},{"timestamp":1742355420000,"open":1102953.3,"high":1102971.4,"low":1102796.9,"close":1102953.4,"volume":0.047029998153448105},{"timestamp":1742355480000,"open":1102953.4,"high":1102953.4,"low":1102627.3,"close":1102794.5,"volume":0.05291999876499176},{"timestamp":1742355540000,"open":1102794.4,"high":1102860.7,"low":1102604.1,"close":1102776.1,"volume":0.05553000047802925},{"timestamp":1742355600000,"open":1102783.5,"high":1102805.2,"low":1102548.7,"close":1102559.7,"volume":0.05961000174283981},{"timestamp":1742355660000,"open":1102559.7,"high":1102740.1,"low":1102559.6,"close":1102709.2,"volume":0.02711999975144863},{"timestamp":1742355720000,"open":1102709.2,"high":1103176.3,"low":1102669.2,"close":1103161.8,"volume":0.029789999127388},{"timestamp":1742355780000,"open":1103151,"high":1103151,"low":1102890,"close":1103049.7,"volume":0.018530000001192093},{"timestamp":1742355840000,"open":1103049.7,"high":1103253.8,"low":1102816,"close":1102988.6,"volume":0.01720000058412552},{"timestamp":1742355900000,"open":1102963.1,"high":1103208.3,"low":1102775.9,"close":1103181.7,"volume":0.013020000420510769},{"timestamp":1742355960000,"open":1103189.1,"high":1103358.7,"low":1103039.7,"close":1103170.3,"volume":0.016930000856518745},{"timestamp":1742356020000,"open":1103166.6,"high":1103179.8,"low":1102842.9,"close":1103168.9,"volume":0.015930000692605972},{"timestamp":1742356080000,"open":1103121.6,"high":1103255.7,"low":1103089,"close":1103158,"volume":0.023679999634623528},{"timestamp":1742356140000,"open":1103165.3,"high":1103257.3,"low":1102992.1,"close":1103019.5,"volume":0.02321000024676323},{"timestamp":1742356200000,"open":1103019.4,"high":1103325.9,"low":1102997.6,"close":1103253.9,"volume":0.016769999638199806},{"timestamp":1742356260000,"open":1103257,"high":1103413.5,"low":1103234.6,"close":1103343.1,"volume":0.020069999620318413},{"timestamp":1742356320000,"open":1103343,"high":1103546.2,"low":1103339.4,"close":1103546.2,"volume":0.02029000036418438},{"timestamp":1742356380000,"open":1103546.2,"high":1103671,"low":1103495.3,"close":1103671,"volume":0.01971999928355217},{"timestamp":1742356440000,"open":1103728.7,"high":1103818.1,"low":1103569.2,"close":1103681.8,"volume":0.028379999101161957},{"timestamp":1742356500000,"open":1103639.3,"high":1103938.9,"low":1103588.9,"close":1103889.8,"volume":0.014139999635517597},{"timestamp":1742356560000,"open":1103893.3,"high":1104036.1,"low":1103744.2,"close":1103771.6,"volume":0.027650000527501106},{"timestamp":1742356620000,"open":1103760.7,"high":1103932.2,"low":1103246.2,"close":1103264.4,"volume":0.04424000158905983},{"timestamp":1742356680000,"open":1103276.6,"high":1103371.3,"low":1103099.8,"close":1103279.6,"volume":0.07923000305891037},{"timestamp":1742356740000,"open":1103279.5,"high":1103373.5,"low":1102964,"close":1102989.6,"volume":0.047860000282526016},{"timestamp":1742356800000,"open":1102989.6,"high":1103284,"low":1102914.1,"close":1103271.8,"volume":0.035110000520944595},{"timestamp":1742356860000,"open":1103271.9,"high":1103290.1,"low":1102911.6,"close":1103032.8,"volume":0.027370000258088112},{"timestamp":1742356920000,"open":1103035.9,"high":1103176.7,"low":1102823.6,"close":1103163.3,"volume":0.07113000005483627},{"timestamp":1742356980000,"open":1103159.8,"high":1103169.6,"low":1102836.5,"close":1103073.8,"volume":0.049400001764297485},{"timestamp":1742357040000,"open":1103070.1,"high":1103368.6,"low":1102860.7,"close":1103020.7,"volume":0.07061000168323517},{"timestamp":1742357100000,"open":1103017.7,"high":1103252.8,"low":1102910.5,"close":1103019.5,"volume":0.07090000063180923},{"timestamp":1742357160000,"open":1103019.5,"high":1103054.4,"low":1102860.2,"close":1102989.9,"volume":0.06317999958992004},{"timestamp":1742357220000,"open":1102990,"high":1103094.9,"low":1102929.4,"close":1102994.2,"volume":0.03511999920010567},{"timestamp":1742357280000,"open":1102983.4,"high":1103063.6,"low":1102617.3,"close":1102898.3,"volume":0.05587000027298927},{"timestamp":1742357340000,"open":1102898.2,"high":1103172.6,"low":1102743.6,"close":1103136.1,"volume":0.04701999947428703},{"timestamp":1742357400000,"open":1103139.3,"high":1103147.3,"low":1102839,"close":1103090.9,"volume":0.028119999915361404},{"timestamp":1742357460000,"open":1103133.3,"high":1103208.9,"low":1103075.7,"close":1103208.9,"volume":0.03172999992966652},{"timestamp":1742357520000,"open":1103208.9,"high":1103282.5,"low":1102920.7,"close":1103111.9,"volume":0.03604000061750412},{"timestamp":1742357580000,"open":1103150.8,"high":1103381.1,"low":1103036.1,"close":1103339.2,"volume":0.02816000021994114},{"timestamp":1742357640000,"open":1103341.8,"high":1103348.4,"low":1102979.6,"close":1103217.7,"volume":0.020759999752044678},{"timestamp":1742357700000,"open":1103260.2,"high":1103317.6,"low":1102978.5,"close":1103229.2,"volume":0.01971999928355217},{"timestamp":1742357760000,"open":1103225.5,"high":1103557.1,"low":1103152.8,"close":1103486,"volume":0.023590000346302986},{"timestamp":1742357820000,"open":1103504.3,"high":1103734.4,"low":1103456.9,"close":1103607.8,"volume":0.020999999716877937},{"timestamp":1742357880000,"open":1103604.2,"high":1103712.6,"low":1103542.2,"close":1103688.3,"volume":0.009999999776482582},{"timestamp":1742357940000,"open":1103695.6,"high":1103840.9,"low":1103593.5,"close":1103699.5,"volume":0.017580000683665276},{"timestamp":1742358000000,"open":1103702.6,"high":1103825.8,"low":1103507.4,"close":1103587.6,"volume":0.011880000121891499},{"timestamp":1742358060000,"open":1103602.8,"high":1103828.2,"low":1103582.8,"close":1103638.4,"volume":0.015189999714493752},{"timestamp":1742358120000,"open":1103649.2,"high":1103759.7,"low":1103539.5,"close":1103672.3,"volume":0.01071999967098236},{"timestamp":1742358180000,"open":1103672.3,"high":1103844.8,"low":1103527.1,"close":1103810.3,"volume":0.010610000230371952},{"timestamp":1742358240000,"open":1103828.5,"high":1103847.9,"low":1103603.1,"close":1103825,"volume":0.019220000132918358},{"timestamp":1742358300000,"open":1103824.9,"high":1103892.8,"low":1103752.7,"close":1103837.6,"volume":0.007029999978840351},{"timestamp":1742358360000,"open":1103838.7,"high":1104231.5,"low":1103819.3,"close":1104167.8,"volume":0.01278000045567751},{"timestamp":1742358420000,"open":1104143.6,"high":1104176.9,"low":1103720.6,"close":1104077.6,"volume":0.018370000645518303},{"timestamp":1742358480000,"open":1104078.7,"high":1104099,"low":1103878.8,"close":1103967.5,"volume":0.021719999611377716},{"timestamp":1742358540000,"open":1103985.6,"high":1104136.5,"low":1103717.3,"close":1103936.4,"volume":0.024229999631643295},{"timestamp":1742358600000,"open":1103932.7,"high":1104002.7,"low":1103858,"close":1103949.3,"volume":0.011880000121891499},{"timestamp":1742358660000,"open":1103943.2,"high":1103972.3,"low":1103844.8,"close":1103905.7,"volume":0.008209999650716782},{"timestamp":1742358720000,"open":1103902,"high":1104075.5,"low":1103756.7,"close":1104030.5,"volume":0.01566999964416027},{"timestamp":1742358780000,"open":1104039.7,"high":1104127.1,"low":1103865.9,"close":1104026.3,"volume":0.013580000028014183},{"timestamp":1742358840000,"open":1103995.9,"high":1104019,"low":1103752.4,"close":1103774.2,"volume":0.021539999172091484},{"timestamp":1742358900000,"open":1103777.9,"high":1103828.8,"low":1103635.2,"close":1103721.9,"volume":0.047210000455379486},{"timestamp":1742358960000,"open":1103721.9,"high":1103845.5,"low":1103681.2,"close":1103704.1,"volume":0.015039999969303608},{"timestamp":1742359020000,"open":1103698,"high":1103983.9,"low":1103615.2,"close":1103962.1,"volume":0.04627000167965889},{"timestamp":1742359080000,"open":1103951.2,"high":1104076.7,"low":1103866.7,"close":1103939.8,"volume":0.037129998207092285},{"timestamp":1742359140000,"open":1103939.7,"high":1104039.2,"low":1103772.4,"close":1103821.7,"volume":0.04797999933362007},{"timestamp":1742359200000,"open":1103821.7,"high":1103863.5,"low":1103631.2,"close":1103645.8,"volume":0.06576000154018402},{"timestamp":1742359260000,"open":1103645.9,"high":1104030.9,"low":1103645.9,"close":1103852.7,"volume":0.03853999823331833},{"timestamp":1742359320000,"open":1103856.3,"high":1104142.7,"low":1103852,"close":1104138.4,"volume":0.036970000714063644},{"timestamp":1742359380000,"open":1104105.8,"high":1104204.6,"low":1103983.6,"close":1104196.2,"volume":0.04546999931335449},{"timestamp":1742359440000,"open":1104196.2,"high":1104210.6,"low":1104026.3,"close":1104147.6,"volume":0.010820000432431698},{"timestamp":1742359500000,"open":1104170.5,"high":1104187.7,"low":1103924.5,"close":1104051.3,"volume":0.03229000046849251},{"timestamp":1742359560000,"open":1104051.2,"high":1104110,"low":1103971.8,"close":1104036.2,"volume":0.02662000060081482},{"timestamp":1742359620000,"open":1104032.4,"high":1104090.7,"low":1103937.8,"close":1104019.7,"volume":0.05209999904036522},{"timestamp":1742359680000,"open":1104028.8,"high":1104085.8,"low":1103960.8,"close":1104019.1,"volume":0.010700000450015068},{"timestamp":1742359740000,"open":1104019.1,"high":1104308.6,"low":1103957.2,"close":1104204.9,"volume":0.011880000121891499},{"timestamp":1742359800000,"open":1104197.6,"high":1104390.3,"low":1104162.8,"close":1104382.5,"volume":0.013199999928474426},{"timestamp":1742359860000,"open":1104379.4,"high":1104460.1,"low":1104225.4,"close":1104418.7,"volume":0.010780000127851963},{"timestamp":1742359920000,"open":1104418.7,"high":1104486.7,"low":1104331.3,"close":1104453.9,"volume":0.010569999925792217},{"timestamp":1742359980000,"open":1104392.2,"high":1104477.2,"low":1104293.2,"close":1104466.3,"volume":0.015119999647140503},{"timestamp":1742360040000,"open":1104437.2,"high":1104519.6,"low":1104267.8,"close":1104506.3,"volume":0.035610001534223557},{"timestamp":1742360100000,"open":1104531.8,"high":1104531.8,"low":1103930.5,"close":1104077.4,"volume":0.016950000077486038},{"timestamp":1742360160000,"open":1104080.4,"high":1104161.2,"low":1103833.1,"close":1103853.2,"volume":0.023900000378489494},{"timestamp":1742360220000,"open":1103842.2,"high":1104136.4,"low":1103615.3,"close":1104010.3,"volume":0.016109999269247055},{"timestamp":1742360280000,"open":1103995.7,"high":1104384.9,"low":1103888.4,"close":1104349.1,"volume":0.013530000112950802},{"timestamp":1742360340000,"open":1104349.1,"high":1104389.1,"low":1104230.2,"close":1104356.3,"volume":0.01286999974399805},{"timestamp":1742360400000,"open":1104396.4,"high":1104481.5,"low":1104204.4,"close":1104474.8,"volume":0.0173799991607666},{"timestamp":1742360460000,"open":1104474.8,"high":1104498.4,"low":1104054.9,"close":1104077.9,"volume":0.022220000624656677},{"timestamp":1742360520000,"open":1104074.9,"high":1104290.4,"low":1104073,"close":1104145.6,"volume":0.022129999473690987},{"timestamp":1742360580000,"open":1104109.3,"high":1104192.2,"low":1104011.3,"close":1104171.5,"volume":0.016580000519752502},{"timestamp":1742360640000,"open":1104160.7,"high":1104202.6,"low":1103896.2,"close":1103959.8,"volume":0.01947000063955784},{"timestamp":1742360700000,"open":1103952.5,"high":1103985.8,"low":1103850.7,"close":1103934.9,"volume":0.011380000039935112},{"timestamp":1742360760000,"open":1103927.6,"high":1103976.7,"low":1103846.9,"close":1103976.7,"volume":0.011219999752938747},{"timestamp":1742360820000,"open":1103976.6,"high":1104122.1,"low":1103933.1,"close":1104096.5,"volume":0.012299999594688416},{"timestamp":1742360880000,"open":1104063.8,"high":1104364.3,"low":1104020.2,"close":1104151.5,"volume":0.01947000063955784},{"timestamp":1742360940000,"open":1104151.4,"high":1104185.5,"low":1103924.1,"close":1104092,"volume":0.01759999990463257},{"timestamp":1742361000000,"open":1104099.2,"high":1104161.1,"low":1103979.7,"close":1104048.8,"volume":0.013530000112950802},{"timestamp":1742361060000,"open":1104041.5,"high":1104429.6,"low":1104008.7,"close":1104192.3,"volume":0.030209999531507492},{"timestamp":1742361120000,"open":1104193.6,"high":1104368.5,"low":1104181.4,"close":1104287.2,"volume":0.028030000627040863},{"timestamp":1742361180000,"open":1104297.1,"high":1104374.6,"low":1104083.8,"close":1104349.2,"volume":0.01858000084757805},{"timestamp":1742361240000,"open":1104357.5,"high":1104423,"low":1104226.5,"close":1104278.1,"volume":0.016540000215172768},{"timestamp":1742361300000,"open":1104278.2,"high":1104328.3,"low":1104091,"close":1104097.1,"volume":0.02078000083565712},{"timestamp":1742361360000,"open":1104097.1,"high":1104517.6,"low":1104063.2,"close":1104248.8,"volume":0.021080000326037407},{"timestamp":1742361420000,"open":1104247.7,"high":1104252.4,"low":1104010.4,"close":1104047.6,"volume":0.022929999977350235},{"timestamp":1742361480000,"open":1104047.6,"high":1104169.4,"low":1103972.1,"close":1104165.7,"volume":0.011800000444054604},{"timestamp":1742361540000,"open":1104176.6,"high":1104267.4,"low":1104109.6,"close":1104229.7,"volume":0.012629999779164791},{"timestamp":1742361600000,"open":1104226.1,"high":1104357.4,"low":1104125.4,"close":1104314.6,"volume":0.028920000419020653},{"timestamp":1742361660000,"open":1104325.6,"high":1104338.7,"low":1104065,"close":1104077.1,"volume":0.021530000492930412},{"timestamp":1742361720000,"open":1104073.4,"high":1104240.3,"low":1103921.2,"close":1104032.4,"volume":0.059039998799562454},{"timestamp":1742361780000,"open":1104023.9,"high":1104089.7,"low":1103919.8,"close":1104041.2,"volume":0.04527999833226204},{"timestamp":1742361840000,"open":1104047.3,"high":1104255.5,"low":1104025.1,"close":1104230.5,"volume":0.03767000138759613},{"timestamp":1742361900000,"open":1104230.6,"high":1104267.3,"low":1104029.2,"close":1104036.5,"volume":0.03412000089883804},{"timestamp":1742361960000,"open":1104047.5,"high":1104142,"low":1103960.2,"close":1103977.1,"volume":0.027569999918341637},{"timestamp":1742362020000,"open":1103995.4,"high":1104173.8,"low":1103984.5,"close":1104141.6,"volume":0.011830000206828117},{"timestamp":1742362080000,"open":1104135.5,"high":1104135.6,"low":1103654.9,"close":1103819.8,"volume":0.0342399999499321},{"timestamp":1742362140000,"open":1103821,"high":1103941,"low":1103800.3,"close":1103819.7,"volume":0.022630000486969948},{"timestamp":1742362200000,"open":1103816.2,"high":1103944.5,"low":1103699.8,"close":1103870.8,"volume":0.03990999981760979},{"timestamp":1742362260000,"open":1103859.9,"high":1103984.5,"low":1103766.5,"close":1103861.1,"volume":0.02298000082373619},{"timestamp":1742362320000,"open":1103872,"high":1104209.3,"low":1103851.4,"close":1104192.1,"volume":0.02800999954342842},{"timestamp":1742362380000,"open":1104188.4,"high":1104397.4,"low":1104159.3,"close":1104334.6,"volume":0.02986999973654747},{"timestamp":1742362440000,"open":1104337.2,"high":1104882.4,"low":1104316.6,"close":1104824.2,"volume":0.020029999315738678},{"timestamp":1742362500000,"open":1104810.8,"high":1105466.5,"low":1104790.7,"close":1105408.2,"volume":0.0493599995970726},{"timestamp":1742362560000,"open":1105411.9,"high":1105486.1,"low":1105079.1,"close":1105374.5,"volume":0.04049000144004822},{"timestamp":1742362620000,"open":1105374.6,"high":1106110.3,"low":1105367.6,"close":1106016,"volume":0.04701000079512596},{"timestamp":1742362680000,"open":1106026.8,"high":1106179.7,"low":1105577,"close":1105619.3,"volume":0.0715700015425682},{"timestamp":1742362740000,"open":1105588.8,"high":1105705.9,"low":1105278.2,"close":1105445.1,"volume":0.11403000354766846},{"timestamp":1742362800000,"open":1105524.1,"high":1105661.3,"low":1105390.4,"close":1105478.3,"volume":0.038019999861717224},{"timestamp":1742362860000,"open":1105478.2,"high":1105567.2,"low":1105348.1,"close":1105445.1,"volume":0.03793000057339668},{"timestamp":1742362920000,"open":1105437.9,"high":1105870.7,"low":1105325,"close":1105766.2,"volume":0.02434000000357628},{"timestamp":1742362980000,"open":1105766.3,"high":1106072.2,"low":1105584.3,"close":1105584.3,"volume":0.03432000055909157},{"timestamp":1742363040000,"open":1105584.3,"high":1105620.7,"low":1105406.1,"close":1105572.3,"volume":0.020810000598430634},{"timestamp":1742363100000,"open":1105586.9,"high":1105914.9,"low":1105554.2,"close":1105824.1,"volume":0.03491999953985214},{"timestamp":1742363160000,"open":1105820.5,"high":1105947.7,"low":1105707.2,"close":1105789.4,"volume":0.03618000075221062},{"timestamp":1742363220000,"open":1105789.4,"high":1105896.4,"low":1105454.6,"close":1105499.6,"volume":0.04902999848127365},{"timestamp":1742363280000,"open":1105481.3,"high":1105690,"low":1105357.6,"close":1105582.9,"volume":0.040780000388622284},{"timestamp":1742363340000,"open":1105598.1,"high":1105626.1,"low":1105322.8,"close":1105525.6,"volume":0.05940999835729599},{"timestamp":1742363400000,"open":1105511.1,"high":1105600.4,"low":1105403,"close":1105501,"volume":0.03686000034213066},{"timestamp":1742363460000,"open":1105493.8,"high":1105892.8,"low":1105239.6,"close":1105865.4,"volume":0.04125000163912773},{"timestamp":1742363520000,"open":1105847.7,"high":1106139.8,"low":1105814.5,"close":1106025.7,"volume":0.04382999986410141},{"timestamp":1742363580000,"open":1106068.2,"high":1106196.3,"low":1105999.5,"close":1106131.2,"volume":0.04252000153064728},{"timestamp":1742363640000,"open":1106138.5,"high":1106561.4,"low":1106089.2,"close":1106532.3,"volume":0.056859999895095825},{"timestamp":1742363700000,"open":1106504.9,"high":1106921.4,"low":1106465.5,"close":1106827.8,"volume":0.03060000017285347},{"timestamp":1742363760000,"open":1106830.9,"high":1107185.5,"low":1106804.7,"close":1107018.5,"volume":0.04343999922275543},{"timestamp":1742363820000,"open":1107079.5,"high":1107493.7,"low":1106862.3,"close":1107360.6,"volume":0.05420000106096268},{"timestamp":1742363880000,"open":1107379,"high":1107439.6,"low":1107101.9,"close":1107189.6,"volume":0.03272999823093414},{"timestamp":1742363940000,"open":1107183,"high":1107254,"low":1106900.9,"close":1107167.5,"volume":0.036729998886585236},{"timestamp":1742364000000,"open":1107188.8,"high":1107251.3,"low":1106678.9,"close":1106814.2,"volume":0.0348999984562397},{"timestamp":1742364060000,"open":1106825,"high":1107042.7,"low":1106669.1,"close":1107029.3,"volume":0.06453999876976013},{"timestamp":1742364120000,"open":1107002,"high":1107159.3,"low":1106853.1,"close":1106975.1,"volume":0.04332000017166138},{"timestamp":1742364180000,"open":1106987.4,"high":1107206.2,"low":1106859.3,"close":1106963.5,"volume":0.03313999995589256},{"timestamp":1742364240000,"open":1106963.4,"high":1107319.1,"low":1106851.9,"close":1107079.6,"volume":0.04569000005722046},{"timestamp":1742364300000,"open":1107079.5,"high":1107576.4,"low":1106957.3,"close":1107470.1,"volume":0.05917999893426895},{"timestamp":1742364360000,"open":1107470.1,"high":1107513.3,"low":1107222.1,"close":1107310.3,"volume":0.1045600026845932},{"timestamp":1742364420000,"open":1107307.2,"high":1107511.6,"low":1107218.4,"close":1107409.6,"volume":0.12366999685764313},{"timestamp":1742364480000,"open":1107395.1,"high":1107459.5,"low":1106952.3,"close":1107078.6,"volume":0.04926000162959099},{"timestamp":1742364540000,"open":1107078.7,"high":1107179.2,"low":1107010.1,"close":1107086.5,"volume":0.06004000082612038},{"timestamp":1742364600000,"open":1107086.5,"high":1107102.3,"low":1106571.6,"close":1106674.2,"volume":0.06846000254154205},{"timestamp":1742364660000,"open":1106656,"high":1106691.6,"low":1106256.3,"close":1106363.6,"volume":0.056060001254081726},{"timestamp":1742364720000,"open":1106327.2,"high":1106354,"low":1105796,"close":1105796,"volume":0.05843000113964081},{"timestamp":1742364780000,"open":1105828.8,"high":1105828.8,"low":1104954.1,"close":1105211.3,"volume":0.05964000150561333},{"timestamp":1742364840000,"open":1105206.5,"high":1105704,"low":1105146.9,"close":1105589.2,"volume":0.038019999861717224},{"timestamp":1742364900000,"open":1105571,"high":1106259.5,"low":1105275,"close":1106241.3,"volume":0.04196999967098236},{"timestamp":1742364960000,"open":1106234.1,"high":1106472.4,"low":1105638.8,"close":1105638.8,"volume":0.04156000167131424},{"timestamp":1742365020000,"open":1105660.1,"high":1105660.1,"low":1105174.2,"close":1105233.5,"volume":0.07897999882698059},{"timestamp":1742365080000,"open":1105248.1,"high":1105491.6,"low":1105142.4,"close":1105454.1,"volume":0.05006999894976616},{"timestamp":1742365140000,"open":1105457.7,"high":1105606.3,"low":1105101.4,"close":1105228.5,"volume":0.029750000685453415},{"timestamp":1742365200000,"open":1105222.4,"high":1105511.6,"low":1104341.7,"close":1104341.7,"volume":0.04410000145435333},{"timestamp":1742365260000,"open":1104318.9,"high":1105293.6,"low":1104225.9,"close":1105217.7,"volume":0.05916000157594681},{"timestamp":1742365320000,"open":1105214.1,"high":1105361,"low":1105022.5,"close":1105306.4,"volume":0.0553399994969368},{"timestamp":1742365380000,"open":1105306.4,"high":1105961.1,"low":1105306.4,"close":1105881.2,"volume":0.04035999998450279},{"timestamp":1742365440000,"open":1105869,"high":1105971,"low":1105363.4,"close":1105485.9,"volume":0.046229999512434006},{"timestamp":1742365500000,"open":1105482.4,"high":1105490.9,"low":1105014.3,"close":1105448.4,"volume":0.055959999561309814},{"timestamp":1742365560000,"open":1105448.4,"high":1105767,"low":1105266.2,"close":1105636.5,"volume":0.03361000120639801},{"timestamp":1742365620000,"open":1105660.8,"high":1105939.8,"low":1105340,"close":1105387.4,"volume":0.050360001623630524},{"timestamp":1742365680000,"open":1105394.7,"high":1105430,"low":1105039.3,"close":1105144.9,"volume":0.04120999947190285},{"timestamp":1742365740000,"open":1105144.8,"high":1105144.8,"low":1104769.9,"close":1104950.6,"volume":0.06265000253915787},{"timestamp":1742365800000,"open":1104950.7,"high":1105043,"low":1104586.9,"close":1104840.5,"volume":0.05889999866485596},{"timestamp":1742365860000,"open":1104839.3,"high":1104867.2,"low":1104514.2,"close":1104600.4,"volume":0.06656000018119812},{"timestamp":1742365920000,"open":1104604.1,"high":1104895.1,"low":1104403.2,"close":1104838.1,"volume":0.05056999996304512},{"timestamp":1742365980000,"open":1104830.8,"high":1105013.4,"low":1104710.6,"close":1104865.9,"volume":0.04438000172376633},{"timestamp":1742366040000,"open":1104865.8,"high":1104908.3,"low":1104568.3,"close":1104640.6,"volume":0.04049000144004822},{"timestamp":1742366100000,"open":1104619.7,"high":1105212.9,"low":1104513.1,"close":1105212.9,"volume":0.04761999845504761},{"timestamp":1742366160000,"open":1105234.8,"high":1105411.2,"low":1104917.2,"close":1104968.2,"volume":0.035679999738931656},{"timestamp":1742366220000,"open":1104950.1,"high":1104956.6,"low":1104646.2,"close":1104956.5,"volume":0.028759999200701714},{"timestamp":1742366280000,"open":1104956.6,"high":1105402.3,"low":1104895.9,"close":1105356.6,"volume":0.058880001306533813},{"timestamp":1742366340000,"open":1105399.2,"high":1105700.2,"low":1105368.8,"close":1105508.9,"volume":0.040460001677274704},{"timestamp":1742366400000,"open":1105530.1,"high":1106074.4,"low":1105505.9,"close":1105742.9,"volume":0.049479998648166656},{"timestamp":1742366460000,"open":1105748.9,"high":1105871.7,"low":1105545.1,"close":1105581.5,"volume":0.046390000730752945},{"timestamp":1742366520000,"open":1105575.6,"high":1105870.5,"low":1105420.8,"close":1105770.9,"volume":0.0733800008893013},{"timestamp":1742366580000,"open":1105780,"high":1106176.7,"low":1105706.5,"close":1106174.3,"volume":0.052149999886751175},{"timestamp":1742366640000,"open":1106174.3,"high":1106490.7,"low":1106082.9,"close":1106371.8,"volume":0.04949000105261803},{"timestamp":1742366700000,"open":1106372.8,"high":1107101.5,"low":1106299,"close":1106938.5,"volume":0.12916000187397003},{"timestamp":1742366760000,"open":1106938.6,"high":1106994.3,"low":1106612.1,"close":1106754.1,"volume":0.12557999789714813},{"timestamp":1742366820000,"open":1106741.9,"high":1107038.1,"low":1106595.8,"close":1106736.9,"volume":0.07357999682426453},{"timestamp":1742366880000,"open":1106742.9,"high":1106932.6,"low":1106490.5,"close":1106890.7,"volume":0.06701000034809113},{"timestamp":1742366940000,"open":1106890.7,"high":1106977.7,"low":1106599.4,"close":1106678.3,"volume":0.08874999731779099},{"timestamp":1742367000000,"open":1106652.9,"high":1106873.8,"low":1106583.5,"close":1106707.4,"volume":0.03838999941945076},{"timestamp":1742367060000,"open":1106714.6,"high":1106909.4,"low":1106629.4,"close":1106839.5,"volume":0.038520000874996185},{"timestamp":1742367120000,"open":1106842.7,"high":1107231.5,"low":1106739.9,"close":1106840.2,"volume":0.05104000121355057},{"timestamp":1742367180000,"open":1106858.4,"high":1107516.8,"low":1106858.4,"close":1107338.2,"volume":0.10948999971151352},{"timestamp":1742367240000,"open":1107298.1,"high":1107493.8,"low":1107228.2,"close":1107432.2,"volume":0.1148499995470047},{"timestamp":1742367300000,"open":1107421.4,"high":1107453.5,"low":1107073.4,"close":1107106.7,"volume":0.07773999869823456},{"timestamp":1742367360000,"open":1107106.6,"high":1107897.5,"low":1107036.3,"close":1107859.8,"volume":0.09521999955177307},{"timestamp":1742367420000,"open":1107885.4,"high":1108387.3,"low":1107805.2,"close":1108081.8,"volume":0.09965000301599503},{"timestamp":1742367480000,"open":1108081.8,"high":1108126.9,"low":1107795.3,"close":1107964.8,"volume":0.061650000512599945},{"timestamp":1742367540000,"open":1107964.8,"high":1108354.3,"low":1107591.4,"close":1108196.3,"volume":0.06727000325918198},{"timestamp":1742367600000,"open":1108256,"high":1108256,"low":1107873.5,"close":1108057.9,"volume":0.03881999850273132},{"timestamp":1742367660000,"open":1108054.9,"high":1108621,"low":1108054.9,"close":1108621,"volume":0.032600000500679016},{"timestamp":1742367720000,"open":1108614.9,"high":1109054.5,"low":1108494.7,"close":1108959,"volume":0.024410000070929527},{"timestamp":1742367780000,"open":1108971.2,"high":1108978.4,"low":1108325.5,"close":1108491.6,"volume":0.036389999091625214},{"timestamp":1742367840000,"open":1108525,"high":1108601.1,"low":1108116.8,"close":1108139.8,"volume":0.03709999844431877},{"timestamp":1742367900000,"open":1108146.1,"high":1108224.3,"low":1108045,"close":1108145.5,"volume":0.022360000759363174},{"timestamp":1742367960000,"open":1108102.8,"high":1108232.5,"low":1107992.3,"close":1108174,"volume":0.03173999860882759},{"timestamp":1742368020000,"open":1108174,"high":1108474,"low":1108121.9,"close":1108307.9,"volume":0.030629999935626984},{"timestamp":1742368080000,"open":1108307.9,"high":1109042.3,"low":1108297,"close":1109004.1,"volume":0.02281999960541725},{"timestamp":1742368140000,"open":1109004.1,"high":1109642.1,"low":1108996.7,"close":1109578.1,"volume":0.02607000060379505},{"timestamp":1742368200000,"open":1109527.1,"high":1110022.7,"low":1109247.3,"close":1109815.9,"volume":0.029479999095201492},{"timestamp":1742368260000,"open":1109816,"high":1110024.7,"low":1109762.5,"close":1109847.1,"volume":0.022439999505877495},{"timestamp":1742368320000,"open":1109854.4,"high":1110427.4,"low":1109789.2,"close":1110282.5,"volume":0.015399999916553497},{"timestamp":1742368380000,"open":1110249.7,"high":1110501.6,"low":1110067.3,"close":1110130.5,"volume":0.0193099994212389},{"timestamp":1742368440000,"open":1110158.5,"high":1110186.5,"low":1109875.2,"close":1110175.7,"volume":0.029510000720620155},{"timestamp":1742368500000,"open":1110157.4,"high":1110509.9,"low":1110068.7,"close":1110263.3,"volume":0.01616000011563301},{"timestamp":1742368560000,"open":1110229.8,"high":1110780.6,"low":1110178.6,"close":1110677.8,"volume":0.028349999338388443},{"timestamp":1742368620000,"open":1110685.2,"high":1110869.4,"low":1110449.4,"close":1110645,"volume":0.029650000855326653},{"timestamp":1742368680000,"open":1110623.7,"high":1111377,"low":1110623.7,"close":1111173.8,"volume":0.01947999931871891},{"timestamp":1742368740000,"open":1111166.5,"high":1111181.3,"low":1111020.3,"close":1111134.7,"volume":0.01775999926030636},{"timestamp":1742368800000,"open":1111094.4,"high":1111262.2,"low":1110570.5,"close":1110658.7,"volume":0.03198999911546707},{"timestamp":1742368860000,"open":1110713.5,"high":1111132.1,"low":1110581.5,"close":1111027.4,"volume":0.03590000048279762},{"timestamp":1742368920000,"open":1111038.4,"high":1111071.2,"low":1110400,"close":1110543.7,"volume":0.014960000291466713},{"timestamp":1742368980000,"open":1110530.2,"high":1110845.9,"low":1110252.3,"close":1110277.7,"volume":0.0182499997317791},{"timestamp":1742369040000,"open":1110285,"high":1110957.6,"low":1110285,"close":1110921.1,"volume":0.011529999785125256},{"timestamp":1742369100000,"open":1110903.8,"high":1111050.9,"low":1110836.3,"close":1110911.8,"volume":0.012020000256597996},{"timestamp":1742369160000,"open":1110982.5,"high":1111069.6,"low":1110459.6,"close":1110459.6,"volume":0.024790000170469284},{"timestamp":1742369220000,"open":1110452.2,"high":1111077.6,"low":1110430.3,"close":1111022.8,"volume":0.02053000032901764},{"timestamp":1742369280000,"open":1111056.9,"high":1111163.6,"low":1110933.3,"close":1111002.2,"volume":0.020899999886751175},{"timestamp":1742369340000,"open":1111013.2,"high":1111220.7,"low":1110881,"close":1110944.7,"volume":0.022670000791549683},{"timestamp":1742369400000,"open":1110943.6,"high":1112318.3,"low":1110937.4,"close":1112215.6,"volume":0.034299999475479126},{"timestamp":1742369460000,"open":1112347.2,"high":1112584.2,"low":1111796.8,"close":1112535.4,"volume":0.03382999822497368},{"timestamp":1742369520000,"open":1112570.4,"high":1113525.1,"low":1112544.1,"close":1113424.8,"volume":0.033799998462200165},{"timestamp":1742369580000,"open":1113432,"high":1114291.7,"low":1113430.2,"close":1114291.7,"volume":0.033160001039505005},{"timestamp":1742369640000,"open":1114294.7,"high":1114852.9,"low":1114208.3,"close":1114821.8,"volume":0.025590000674128532},{"timestamp":1742369700000,"open":1114853.7,"high":1116073.3,"low":1114853.7,"close":1115809.3,"volume":0.02582000009715557},{"timestamp":1742369760000,"open":1115809.4,"high":1117037.8,"low":1115744.4,"close":1117037.8,"volume":0.025439999997615814},{"timestamp":1742369820000,"open":1117054.3,"high":1119516,"low":1116940.9,"close":1118956.5,"volume":0.08303999900817871},{"timestamp":1742369880000,"open":1118947.2,"high":1119806,"low":1118432,"close":1118886.6,"volume":0.07795999944210052},{"timestamp":1742369940000,"open":1118886.6,"high":1118927.1,"low":1117102.3,"close":1117878.4,"volume":0.059579998254776},{"timestamp":1742370000000,"open":1117883.9,"high":1119229.5,"low":1117632.1,"close":1117897.5,"volume":0.054510001093149185},{"timestamp":1742370060000,"open":1117886.4,"high":1118424.8,"low":1117187.4,"close":1117230.7,"volume":0.06481000036001205},{"timestamp":1742370120000,"open":1117227.1,"high":1118763.1,"low":1116971.2,"close":1118636.8,"volume":0.04408999904990196},{"timestamp":1742370180000,"open":1118618.5,"high":1119589.6,"low":1118545.6,"close":1118837.3,"volume":0.05186000093817711},{"timestamp":1742370240000,"open":1118837.3,"high":1119357.7,"low":1118155,"close":1118192,"volume":0.04465999826788902},{"timestamp":1742370300000,"open":1118176.2,"high":1118307.5,"low":1117551.9,"close":1117817.6,"volume":0.056620001792907715},{"timestamp":1742370360000,"open":1117813.9,"high":1118348.7,"low":1117715,"close":1117911.9,"volume":0.0372299998998642},{"timestamp":1742370420000,"open":1117922.9,"high":1118679.7,"low":1117316.6,"close":1117803.1,"volume":0.035029999911785126},{"timestamp":1742370480000,"open":1117760.5,"high":1118155.5,"low":1116865.1,"close":1117648.4,"volume":0.046220000833272934},{"timestamp":1742370540000,"open":1117648.4,"high":1117648.4,"low":1116937.8,"close":1116937.8,"volume":0.030069999396800995},{"timestamp":1742370600000,"open":1116865,"high":1117050.3,"low":1116105.8,"close":1116368.7,"volume":0.08138000220060349},{"timestamp":1742370660000,"open":1116590.4,"high":1116779.5,"low":1116312.4,"close":1116317.6,"volume":0.04780000075697899},{"timestamp":1742370720000,"open":1116317.6,"high":1116317.6,"low":1114813.4,"close":1115349.6,"volume":0.05942000076174736},{"timestamp":1742370780000,"open":1115361.7,"high":1115427.3,"low":1114637.1,"close":1115324.7,"volume":0.10315000265836716},{"timestamp":1742370840000,"open":1115315.7,"high":1115628.1,"low":1114941.8,"close":1115174.3,"volume":0.05096999928355217},{"timestamp":1742370900000,"open":1115232,"high":1115235.8,"low":1114049.6,"close":1114367.6,"volume":0.03849999979138374},{"timestamp":1742370960000,"open":1114367.7,"high":1114474.2,"low":1114222.8,"close":1114474.2,"volume":0.05290000140666962},{"timestamp":1742371020000,"open":1114466.8,"high":1114682.6,"low":1113994.2,"close":1114452.4,"volume":0.05708000063896179},{"timestamp":1742371080000,"open":1114437.7,"high":1114935.8,"low":1114168.8,"close":1114322.6,"volume":0.14541000127792358},{"timestamp":1742371140000,"open":1114349.9,"high":1114532.8,"low":1113296.6,"close":1113381.2,"volume":0.11753000319004059},{"timestamp":1742371200000,"open":1113327.8,"high":1113357.7,"low":1112336.9,"close":1112657.3,"volume":0.07259000092744827},{"timestamp":1742371260000,"open":1112657.4,"high":1113373.8,"low":1112648,"close":1112651.9,"volume":0.07733000069856644},{"timestamp":1742371320000,"open":1112652,"high":1112763.8,"low":1112090.9,"close":1112515.7,"volume":0.07704000174999237},{"timestamp":1742371380000,"open":1112515.7,"high":1112530.4,"low":1112071.4,"close":1112189.1,"volume":0.061889998614788055},{"timestamp":1742371440000,"open":1112234.7,"high":1112512.4,"low":1111833.1,"close":1112214.8,"volume":0.07910999655723572},{"timestamp":1742371500000,"open":1112191.7,"high":1112615.8,"low":1111690.6,"close":1111690.6,"volume":0.06703999638557434},{"timestamp":1742371560000,"open":1111673.4,"high":1112046.3,"low":1111542.4,"close":1111542.4,"volume":0.044929999858140945},{"timestamp":1742371620000,"open":1111509.4,"high":1111694.1,"low":1111291,"close":1111294.8,"volume":0.025839999318122864},{"timestamp":1742371680000,"open":1111294.8,"high":1111506.2,"low":1110839.2,"close":1110936.1,"volume":0.04822999984025955},{"timestamp":1742371740000,"open":1110936.2,"high":1111392.5,"low":1110891.4,"close":1111056,"volume":0.04052000120282173},{"timestamp":1742371800000,"open":1111025.6,"high":1111060.7,"low":1110342.4,"close":1110375.4,"volume":0.05203000083565712},{"timestamp":1742371860000,"open":1110386.3,"high":1110852.6,"low":1110283.3,"close":1110552.8,"volume":0.052949998527765274},{"timestamp":1742371920000,"open":1110552.9,"high":1110730.1,"low":1110360.7,"close":1110599.7,"volume":0.0666700005531311},{"timestamp":1742371980000,"open":1110596,"high":1110912.8,"low":1110498.9,"close":1110816.3,"volume":0.04726000130176544},{"timestamp":1742372040000,"open":1110795.5,"high":1110845.5,"low":1110128.4,"close":1110128.4,"volume":0.042649999260902405},{"timestamp":1742372100000,"open":1110154,"high":1110567.8,"low":1109950.8,"close":1110370.8,"volume":0.046300001442432404},{"timestamp":1742372160000,"open":1110322,"high":1110463.7,"low":1109870.1,"close":1110172.9,"volume":0.04287999868392944},{"timestamp":1742372220000,"open":1110183.8,"high":1110316.6,"low":1110027.8,"close":1110175.9,"volume":0.030260000377893448},{"timestamp":1742372280000,"open":1110194.2,"high":1110644.3,"low":1110179.5,"close":1110516.5,"volume":0.04301999881863594},{"timestamp":1742372340000,"open":1110538.4,"high":1110642.5,"low":1110412,"close":1110614,"volume":0.03585999831557274},{"timestamp":1742372400000,"open":1110591.9,"high":1110702.5,"low":1110346.2,"close":1110394.9,"volume":0.04400999844074249},{"timestamp":1742372460000,"open":1110380.3,"high":1110597.1,"low":1110311.3,"close":1110434,"volume":0.029030000790953636},{"timestamp":1742372520000,"open":1110445,"high":1110788.4,"low":1110234.5,"close":1110234.5,"volume":0.04182000085711479},{"timestamp":1742372580000,"open":1110231.8,"high":1110300.8,"low":1110031.2,"close":1110065,"volume":0.044690001755952835},{"timestamp":1742372640000,"open":1110053.9,"high":1110075.6,"low":1109576.7,"close":1109631.1,"volume":0.07989999651908875},{"timestamp":1742372700000,"open":1109627.4,"high":1109990.3,"low":1109551.9,"close":1109953.6,"volume":0.061469998210668564},{"timestamp":1742372760000,"open":1109953.6,"high":1109990.3,"low":1109588.1,"close":1109649.3,"volume":0.06797999888658524},{"timestamp":1742372820000,"open":1109649.3,"high":1109917.1,"low":1109355.5,"close":1109617.4,"volume":0.07935000211000443},{"timestamp":1742372880000,"open":1109584.3,"high":1110283.5,"low":1109540.4,"close":1110214.6,"volume":0.039570000022649765},{"timestamp":1742372940000,"open":1110207.3,"high":1110230.3,"low":1109772.8,"close":1109864.4,"volume":0.030379999428987503},{"timestamp":1742373000000,"open":1109870.6,"high":1110089.1,"low":1109435.4,"close":1109487.2,"volume":0.059369999915361404},{"timestamp":1742373060000,"open":1109498.3,"high":1109821.7,"low":1109379.6,"close":1109760.1,"volume":0.07367999851703644},{"timestamp":1742373120000,"open":1109760,"high":1110378.3,"low":1109760,"close":1110187.9,"volume":0.08457999676465988},{"timestamp":1742373180000,"open":1110187.9,"high":1110479.6,"low":1110019.6,"close":1110119.4,"volume":0.05090000107884407},{"timestamp":1742373240000,"open":1110082.7,"high":1110192.9,"low":1110009.5,"close":1110115.6,"volume":0.04114999994635582},{"timestamp":1742373300000,"open":1110115.6,"high":1110479.9,"low":1110024.2,"close":1110159.6,"volume":0.05203999951481819},{"timestamp":1742373360000,"open":1110159.6,"high":1110159.6,"low":1109780.4,"close":1109780.5,"volume":0.03290000185370445},{"timestamp":1742373420000,"open":1109780.5,"high":1109854.6,"low":1109638.6,"close":1109786.7,"volume":0.03359999880194664},{"timestamp":1742373480000,"open":1109789.7,"high":1110199.4,"low":1109347.5,"close":1109558,"volume":0.03516000136733055},{"timestamp":1742373540000,"open":1109558.1,"high":1109694.4,"low":1109176.3,"close":1109694.4,"volume":0.05245999991893768},{"timestamp":1742373600000,"open":1109731,"high":1110720.6,"low":1109730.9,"close":1110514.3,"volume":0.034690000116825104},{"timestamp":1742373660000,"open":1110514.3,"high":1110514.4,"low":1110078.1,"close":1110108.1,"volume":0.026639999821782112},{"timestamp":1742373720000,"open":1110108.1,"high":1110545.2,"low":1109998.5,"close":1110079.6,"volume":0.029039999470114708},{"timestamp":1742373780000,"open":1110097.8,"high":1110097.8,"low":1109724.6,"close":1109783.7,"volume":0.023840000852942467},{"timestamp":1742373840000,"open":1109747,"high":1110158.4,"low":1109326.9,"close":1109702.4,"volume":0.025129999965429306},{"timestamp":1742373900000,"open":1109726.6,"high":1110074.7,"low":1109722.3,"close":1110042.3,"volume":0.02274000085890293},{"timestamp":1742373960000,"open":1110035,"high":1110190.1,"low":1109722.9,"close":1110164.5,"volume":0.03912999853491783},{"timestamp":1742374020000,"open":1110160.7,"high":1111273.3,"low":1110135.7,"close":1110914.2,"volume":0.0473099984228611},{"timestamp":1742374080000,"open":1110910.7,"high":1111055.6,"low":1110608,"close":1110715.2,"volume":0.04585999995470047},{"timestamp":1742374140000,"open":1110715.2,"high":1111015.9,"low":1110695.8,"close":1110914.4,"volume":0.03686000034213066},{"timestamp":1742374200000,"open":1110905.4,"high":1111181.6,"low":1110652.5,"close":1111156.4,"volume":0.054420001804828644},{"timestamp":1742374260000,"open":1111156.3,"high":1111163.7,"low":1110595.2,"close":1110683.8,"volume":0.037870001047849655},{"timestamp":1742374320000,"open":1110647,"high":1110792,"low":1110488.4,"close":1110700.8,"volume":0.029109999537467957},{"timestamp":1742374380000,"open":1110703.3,"high":1110966.3,"low":1110627.4,"close":1110854.9,"volume":0.027710000053048134},{"timestamp":1742374440000,"open":1110840.1,"high":1110928.6,"low":1110142.7,"close":1110250.5,"volume":0.018869999796152115},{"timestamp":1742374500000,"open":1110201.8,"high":1110435.1,"low":1109925.3,"close":1110038,"volume":0.030629999935626984},{"timestamp":1742374560000,"open":1109992,"high":1110068.5,"low":1109652.5,"close":1109976.8,"volume":0.05138000100851059},{"timestamp":1742374620000,"open":1109973.2,"high":1110615.6,"low":1109946.1,"close":1110589.9,"volume":0.04414999857544899},{"timestamp":1742374680000,"open":1110589.8,"high":1110639.7,"low":1109942.2,"close":1110000.9,"volume":0.030950000509619713},{"timestamp":1742374740000,"open":1109997.3,"high":1110140.1,"low":1109635.9,"close":1109716.2,"volume":0.03474999964237213},{"timestamp":1742374800000,"open":1109694.2,"high":1110783.6,"low":1109597.8,"close":1110748.9,"volume":0.03514999896287918},{"timestamp":1742374860000,"open":1110830.5,"high":1110905.1,"low":1110142.3,"close":1110347.4,"volume":0.041829999536275864},{"timestamp":1742374920000,"open":1110344.2,"high":1111013,"low":1110248,"close":1110617.3,"volume":0.033969998359680176},{"timestamp":1742374980000,"open":1110620.3,"high":1111125.5,"low":1110620.3,"close":1111091.8,"volume":0.038830000907182693},{"timestamp":1742375040000,"open":1111084.3,"high":1111202.1,"low":1110186.9,"close":1110250.6,"volume":0.057500001043081284},{"timestamp":1742375100000,"open":1110239.5,"high":1110294.8,"low":1109672.3,"close":1110175.2,"volume":0.04236999899148941},{"timestamp":1742375160000,"open":1110208.2,"high":1110663.3,"low":1110128.8,"close":1110417.5,"volume":0.03683999925851822},{"timestamp":1742375220000,"open":1110379.6,"high":1110543.2,"low":1110239.8,"close":1110263.9,"volume":0.03328000009059906},{"timestamp":1742375280000,"open":1110264,"high":1110759.8,"low":1110214.2,"close":1110713.7,"volume":0.027459999546408653},{"timestamp":1742375340000,"open":1110713.8,"high":1110753.1,"low":1110356.2,"close":1110514.9,"volume":0.02402999997138977},{"timestamp":1742375400000,"open":1110484.4,"high":1110565.5,"low":1110227.1,"close":1110333.3,"volume":0.02703000046312809},{"timestamp":1742375460000,"open":1110338.1,"high":1110711.9,"low":1110338.1,"close":1110388.3,"volume":0.029440000653266907},{"timestamp":1742375520000,"open":1110377.4,"high":1110776.2,"low":1110337.2,"close":1110368.4,"volume":0.032099999487400055},{"timestamp":1742375580000,"open":1110353.9,"high":1110933.1,"low":1110350.2,"close":1110927.3,"volume":0.025769999250769615},{"timestamp":1742375640000,"open":1110912.6,"high":1110951.8,"low":1110650.8,"close":1110780.3,"volume":0.03296000137925148},{"timestamp":1742375700000,"open":1110795,"high":1111166.5,"low":1110738.5,"close":1110755.7,"volume":0.03782999888062477},{"timestamp":1742375760000,"open":1110748.4,"high":1111024.2,"low":1110709.6,"close":1110799.8,"volume":0.03271999955177307},{"timestamp":1742375820000,"open":1110818.1,"high":1111015.5,"low":1110737.3,"close":1110887.9,"volume":0.029249999672174454},{"timestamp":1742375880000,"open":1110887.8,"high":1110984.4,"low":1110762.7,"close":1110891.5,"volume":0.027459999546408653},{"timestamp":1742375940000,"open":1110869.6,"high":1111268.1,"low":1110847.6,"close":1111162.5,"volume":0.03237000107765198},{"timestamp":1742376000000,"open":1111168.8,"high":1111607.7,"low":1111089,"close":1111531.5,"volume":0.03280000016093254},{"timestamp":1742376060000,"open":1111535.2,"high":1111535.2,"low":1110911.2,"close":1110976.5,"volume":0.0407399982213974},{"timestamp":1742376120000,"open":1110976.5,"high":1111303.9,"low":1110914.5,"close":1111303.8,"volume":0.024159999564290047},{"timestamp":1742376180000,"open":1111307.5,"high":1111340.5,"low":1110418.2,"close":1110533.4,"volume":0.04546000063419342},{"timestamp":1742376240000,"open":1110529.7,"high":1110529.7,"low":1109996.9,"close":1110215.9,"volume":0.035930000245571136},{"timestamp":1742376300000,"open":1110212.2,"high":1110463.5,"low":1110196.9,"close":1110372.8,"volume":0.03443000093102455},{"timestamp":1742376360000,"open":1110299.3,"high":1110396.6,"low":1109910,"close":1109917.8,"volume":0.0348999984562397},{"timestamp":1742376420000,"open":1109932.4,"high":1110124,"low":1109654.9,"close":1109706.4,"volume":0.047279998660087585},{"timestamp":1742376480000,"open":1109700.4,"high":1109752.1,"low":1108744.3,"close":1108807.6,"volume":0.058789998292922974},{"timestamp":1742376540000,"open":1108807.7,"high":1108925.4,"low":1108341.6,"close":1108364.2,"volume":0.02418000064790249},{"timestamp":1742376600000,"open":1108303.6,"high":1108386.9,"low":1108084.1,"close":1108133.7,"volume":0.02996000088751316},{"timestamp":1742376660000,"open":1108133.8,"high":1108437.8,"low":1108086.2,"close":1108241.3,"volume":0.0294599998742342},{"timestamp":1742376720000,"open":1108219.5,"high":1108268.1,"low":1107939.9,"close":1107958.9,"volume":0.036389999091625214},{"timestamp":1742376780000,"open":1107971.2,"high":1108065.6,"low":1107795.2,"close":1107906.1,"volume":0.0449800007045269},{"timestamp":1742376840000,"open":1107890.4,"high":1108222.9,"low":1107873.5,"close":1108190.1,"volume":0.04303000122308731},{"timestamp":1742376900000,"open":1108190.1,"high":1108349.4,"low":1107959,"close":1108345.6,"volume":0.039480000734329224},{"timestamp":1742376960000,"open":1108341.9,"high":1108458.8,"low":1108184.1,"close":1108195,"volume":0.03891000151634216},{"timestamp":1742377020000,"open":1108237.4,"high":1108273.8,"low":1107702.2,"close":1107841.2,"volume":0.028349999338388443},{"timestamp":1742377080000,"open":1107870.5,"high":1107957,"low":1107771.8,"close":1107910.8,"volume":0.032600000500679016},{"timestamp":1742377140000,"open":1107910.8,"high":1108090.1,"low":1107863.3,"close":1108064.4,"volume":0.03254999965429306},{"timestamp":1742377200000,"open":1108064.5,"high":1108218.1,"low":1108064.4,"close":1108145,"volume":0.02201000042259693},{"timestamp":1742377260000,"open":1108145,"high":1108327.5,"low":1108097.4,"close":1108193.8,"volume":0.031530000269412994},{"timestamp":1742377320000,"open":1108201.3,"high":1108406.5,"low":1108201.2,"close":1108406.5,"volume":0.02450999990105629},{"timestamp":1742377380000,"open":1108373.4,"high":1108511.4,"low":1108329.9,"close":1108428.8,"volume":0.027620000764727592},{"timestamp":1742377440000,"open":1108428.8,"high":1109104.8,"low":1108425.1,"close":1108770.8,"volume":0.03125},{"timestamp":1742377500000,"open":1108770.7,"high":1108816.4,"low":1108496.1,"close":1108699,"volume":0.022520000115036964},{"timestamp":1742377560000,"open":1108735.6,"high":1108735.6,"low":1108382.4,"close":1108606.4,"volume":0.018650000914931297},{"timestamp":1742377620000,"open":1108569.9,"high":1108717.3,"low":1108416,"close":1108575.3,"volume":0.029239999130368233},{"timestamp":1742377680000,"open":1108575.4,"high":1108575.4,"low":1108397.8,"close":1108569.4,"volume":0.03060000017285347},{"timestamp":1742377740000,"open":1108562.2,"high":1108631.8,"low":1107471.7,"close":1107471.7,"volume":0.02597999945282936},{"timestamp":1742377800000,"open":1107468.7,"high":1107873.7,"low":1107457.6,"close":1107719,"volume":0.02166000008583069},{"timestamp":1742377860000,"open":1107668.9,"high":1107772.4,"low":1107416,"close":1107481.4,"volume":0.021220000460743904},{"timestamp":1742377920000,"open":1107481.4,"high":1107610.2,"low":1107365.5,"close":1107374.5,"volume":0.019020000472664833},{"timestamp":1742377980000,"open":1107381.7,"high":1107519.4,"low":1107167.7,"close":1107370.8,"volume":0.04270000010728836},{"timestamp":1742378040000,"open":1107373.8,"high":1107824.3,"low":1107316.7,"close":1107824.3,"volume":0.03709999844431877},{"timestamp":1742378100000,"open":1107751.2,"high":1108127.3,"low":1107511.9,"close":1107829.4,"volume":0.041519999504089355},{"timestamp":1742378160000,"open":1107825.7,"high":1107891.4,"low":1107307.5,"close":1107380.2,"volume":0.02889000065624714},{"timestamp":1742378220000,"open":1107313.4,"high":1108581.4,"low":1107304.7,"close":1108529.2,"volume":0.027489999309182167},{"timestamp":1742378280000,"open":1108477.7,"high":1108911.3,"low":1108477.6,"close":1108814,"volume":0.030249999836087227},{"timestamp":1742378340000,"open":1108823.1,"high":1109196.4,"low":1108695.9,"close":1109020.6,"volume":0.02232999913394451},{"timestamp":1742378400000,"open":1109083.7,"high":1109403.7,"low":1108575,"close":1108642.3,"volume":0.0257399994879961},{"timestamp":1742378460000,"open":1108624.1,"high":1109043.8,"low":1108624,"close":1108826.5,"volume":0.010999999940395355},{"timestamp":1742378520000,"open":1108819.1,"high":1108881.4,"low":1108646.4,"close":1108680.5,"volume":0.012649999931454659},{"timestamp":1742378580000,"open":1108695.1,"high":1108929.4,"low":1108221.1,"close":1108274.2,"volume":0.024140000343322754},{"timestamp":1742378640000,"open":1108266.9,"high":1108511.8,"low":1108070.9,"close":1108102.9,"volume":0.022450000047683716},{"timestamp":1742378700000,"open":1108102.8,"high":1108338.3,"low":1107982.1,"close":1108276.4,"volume":0.01978999935090542},{"timestamp":1742378760000,"open":1108288.5,"high":1108619.1,"low":1108172.7,"close":1108619.1,"volume":0.018479999154806137},{"timestamp":1742378820000,"open":1108619,"high":1108713,"low":1108492.6,"close":1108574,"volume":0.01621999964118004},{"timestamp":1742378880000,"open":1108573.9,"high":1108790.3,"low":1108449.8,"close":1108786.8,"volume":0.019169999286532402},{"timestamp":1742378940000,"open":1108717.1,"high":1108735.4,"low":1108512.4,"close":1108565.3,"volume":0.029999999329447746},{"timestamp":1742379000000,"open":1108569.1,"high":1108766.7,"low":1108442.7,"close":1108616.4,"volume":0.025550000369548798},{"timestamp":1742379060000,"open":1108631,"high":1108715.8,"low":1108540.9,"close":1108669.6,"volume":0.022940000519156456},{"timestamp":1742379120000,"open":1108669.6,"high":1108719.9,"low":1108110.2,"close":1108110.2,"volume":0.023189999163150787},{"timestamp":1742379180000,"open":1108121.2,"high":1108502.7,"low":1108098.9,"close":1108357.8,"volume":0.02175999991595745},{"timestamp":1742379240000,"open":1108357.8,"high":1108539.9,"low":1108328.7,"close":1108513,"volume":0.02703999914228916},{"timestamp":1742379300000,"open":1108503.9,"high":1108901.6,"low":1108477.8,"close":1108890.7,"volume":0.02191999927163124},{"timestamp":1742379360000,"open":1108901.5,"high":1109315,"low":1108812.7,"close":1109228.5,"volume":0.031619999557733536},{"timestamp":1742379420000,"open":1109279.7,"high":1109452.5,"low":1109261.4,"close":1109422,"volume":0.02078000083565712},{"timestamp":1742379480000,"open":1109422,"high":1109800.3,"low":1109275.7,"close":1109793,"volume":0.021889999508857727},{"timestamp":1742379540000,"open":1109967.4,"high":1110124.5,"low":1109846,"close":1110113.5,"volume":0.022390000522136688},{"timestamp":1742379600000,"open":1110173.1,"high":1110173.1,"low":1109902.3,"close":1110099.4,"volume":0.02119000069797039},{"timestamp":1742379660000,"open":1110098.3,"high":1110099.4,"low":1109582.9,"close":1109582.9,"volume":0.021490000188350677},{"timestamp":1742379720000,"open":1109579.3,"high":1109883.1,"low":1109498.8,"close":1109875.8,"volume":0.021719999611377716},{"timestamp":1742379780000,"open":1109872.2,"high":1110040.3,"low":1109636.9,"close":1110040.3,"volume":0.04608000069856644},{"timestamp":1742379840000,"open":1110040.3,"high":1110213.7,"low":1109893.8,"close":1110060.9,"volume":0.024960000067949295},{"timestamp":1742379900000,"open":1110053.7,"high":1110544.4,"low":1109991.3,"close":1110359.5,"volume":0.020560000091791153},{"timestamp":1742379960000,"open":1110190.1,"high":1110727.2,"low":1110190.1,"close":1110481.7,"volume":0.02848999947309494},{"timestamp":1742380020000,"open":1110439.2,"high":1110977.4,"low":1110395.4,"close":1110941.6,"volume":0.022700000554323196},{"timestamp":1742380080000,"open":1110968.3,"high":1111004.8,"low":1110690.3,"close":1110949.1,"volume":0.01844000071287155},{"timestamp":1742380140000,"open":1110949.1,"high":1110952.9,"low":1110693.4,"close":1110830.4,"volume":0.035440001636743546},{"timestamp":1742380200000,"open":1110832.8,"high":1111599.8,"low":1110717.6,"close":1111086,"volume":0.02882000058889389},{"timestamp":1742380260000,"open":1111075,"high":1111214.6,"low":1110698.2,"close":1110800.7,"volume":0.043790001422166824},{"timestamp":1742380320000,"open":1110797,"high":1111401,"low":1110775,"close":1111136.7,"volume":0.04915999993681908},{"timestamp":1742380380000,"open":1111136.7,"high":1111308.3,"low":1111021.9,"close":1111036.5,"volume":0.043150000274181366},{"timestamp":1742380440000,"open":1111055.4,"high":1111441.2,"low":1110967.4,"close":1111323.7,"volume":0.04755000025033951},{"timestamp":1742380500000,"open":1111323.7,"high":1111699.8,"low":1111250.4,"close":1111638.9,"volume":0.03472999855875969},{"timestamp":1742380560000,"open":1111646.1,"high":1111848.6,"low":1111630.5,"close":1111793.8,"volume":0.014159999787807465},{"timestamp":1742380620000,"open":1111812.1,"high":1112293.2,"low":1111793.9,"close":1112167.6,"volume":0.02353999949991703},{"timestamp":1742380680000,"open":1112142,"high":1112488.6,"low":1112045.8,"close":1112243.8,"volume":0.024310000240802765},{"timestamp":1742380740000,"open":1112283.4,"high":1112567.5,"low":1112096.9,"close":1112471.3,"volume":0.020549999549984932},{"timestamp":1742380800000,"open":1112471.2,"high":1112693.6,"low":1112414,"close":1112452.8,"volume":0.03937999904155731},{"timestamp":1742380860000,"open":1112442.2,"high":1112843.2,"low":1112291.5,"close":1112754.6,"volume":0.028189999982714653},{"timestamp":1742380920000,"open":1112739.9,"high":1112758.7,"low":1112485.2,"close":1112503.6,"volume":0.029239999130368233},{"timestamp":1742380980000,"open":1112510.8,"high":1112612.5,"low":1112467.3,"close":1112561.3,"volume":0.019770000129938126},{"timestamp":1742381040000,"open":1112561.4,"high":1113113,"low":1112546.6,"close":1112721.3,"volume":0.030239999294281006},{"timestamp":1742381100000,"open":1112741.9,"high":1112763.9,"low":1112035.8,"close":1112314.2,"volume":0.02483999915421009},{"timestamp":1742381160000,"open":1112317.9,"high":1112332.4,"low":1111780.2,"close":1112107.5,"volume":0.025059999898076057},{"timestamp":1742381220000,"open":1112103.7,"high":1112294.1,"low":1111921.3,"close":1111958.3,"volume":0.025510000064969063},{"timestamp":1742381280000,"open":1111947.4,"high":1112066.1,"low":1111527.6,"close":1111564.2,"volume":0.02216999977827072},{"timestamp":1742381340000,"open":1111571.4,"high":1111594,"low":1110998,"close":1111206.5,"volume":0.025289999321103096},{"timestamp":1742381400000,"open":1111243.1,"high":1111294.6,"low":1110865.4,"close":1111294.6,"volume":0.029559999704360962},{"timestamp":1742381460000,"open":1111294.5,"high":1111376.6,"low":1110925.1,"close":1110955.5,"volume":0.022770000621676445},{"timestamp":1742381520000,"open":1110955.5,"high":1110966.5,"low":1110656.2,"close":1110881.2,"volume":0.01865999959409237},{"timestamp":1742381580000,"open":1110844.6,"high":1110844.6,"low":1110545.9,"close":1110605.3,"volume":0.026850000023841858},{"timestamp":1742381640000,"open":1110620,"high":1110620,"low":1110319.8,"close":1110371.4,"volume":0.01752999983727932},{"timestamp":1742381700000,"open":1110382.3,"high":1110440.1,"low":1110061.9,"close":1110111.3,"volume":0.024390000849962234},{"timestamp":1742381760000,"open":1110085.7,"high":1110215.5,"low":1109521.9,"close":1109905.7,"volume":0.026480000466108322},{"timestamp":1742381820000,"open":1109901.9,"high":1110596,"low":1109854.5,"close":1110454.5,"volume":0.019540000706911087},{"timestamp":1742381880000,"open":1110442.3,"high":1110548.3,"low":1110214.3,"close":1110548.3,"volume":0.0086899995803833},{"timestamp":1742381940000,"open":1110548.3,"high":1110555.8,"low":1110283.6,"close":1110283.6,"volume":0.011350000277161598},{"timestamp":1742382000000,"open":1110277.7,"high":1110394.1,"low":1110158.5,"close":1110347.3,"volume":0.007699999958276749},{"timestamp":1742382060000,"open":1110365.5,"high":1110400.7,"low":1110167.4,"close":1110173.4,"volume":0.006519999820739031},{"timestamp":1742382120000,"open":1110190.9,"high":1110551.8,"low":1110008.6,"close":1110549.2,"volume":0.013129999861121178},{"timestamp":1742382180000,"open":1110563.8,"high":1110617.7,"low":1110329.1,"close":1110486.6,"volume":0.020649999380111694},{"timestamp":1742382240000,"open":1110476.8,"high":1110706.2,"low":1110399.9,"close":1110694,"volume":0.019430000334978104},{"timestamp":1742382300000,"open":1110650,"high":1110762.1,"low":1110619.7,"close":1110699.8,"volume":0.008829999715089798},{"timestamp":1742382360000,"open":1110699.9,"high":1110926.4,"low":1110662.9,"close":1110754.8,"volume":0.015589999966323376},{"timestamp":1742382420000,"open":1110747.5,"high":1110747.8,"low":1110193.8,"close":1110237.7,"volume":0.021150000393390656},{"timestamp":1742382480000,"open":1110281.5,"high":1110285.7,"low":1110009.8,"close":1110228.6,"volume":0.019819999113678932},{"timestamp":1742382540000,"open":1110228.6,"high":1110353.3,"low":1110071.7,"close":1110118.4,"volume":0.014480000361800194},{"timestamp":1742382600000,"open":1110145.8,"high":1110324.3,"low":1110145.8,"close":1110281.9,"volume":0.016909999772906303},{"timestamp":1742382660000,"open":1110296.7,"high":1110296.7,"low":1109916.3,"close":1109959.1,"volume":0.016599999740719795},{"timestamp":1742382720000,"open":1109959.2,"high":1110204.2,"low":1109915.9,"close":1110133.6,"volume":0.014800000004470348},{"timestamp":1742382780000,"open":1110129.9,"high":1110648.6,"low":1110045.6,"close":1110342.2,"volume":0.02532999962568283},{"timestamp":1742382840000,"open":1110356.7,"high":1110779.5,"low":1110246.5,"close":1110684.2,"volume":0.027340000495314598},{"timestamp":1742382900000,"open":1110691.5,"high":1110694,"low":1110533.4,"close":1110588.7,"volume":0.020109999924898148},{"timestamp":1742382960000,"open":1110577.7,"high":1110635.9,"low":1110055.1,"close":1110293.1,"volume":0.02735999971628189},{"timestamp":1742383020000,"open":1110464.9,"high":1110511.5,"low":1110222.1,"close":1110500.5,"volume":0.022460000589489937},{"timestamp":1742383080000,"open":1110496.7,"high":1110576.9,"low":1110219.5,"close":1110365.7,"volume":0.0193099994212389},{"timestamp":1742383140000,"open":1110347.6,"high":1110707,"low":1110347.5,"close":1110618.9,"volume":0.01647000014781952},{"timestamp":1742383200000,"open":1110598.2,"high":1110882.5,"low":1110598.2,"close":1110801.2,"volume":0.018209999427199364},{"timestamp":1742383260000,"open":1110795.1,"high":1110931.1,"low":1110645,"close":1110931.1,"volume":0.009060000069439411},{"timestamp":1742383320000,"open":1110916.5,"high":1110971.3,"low":1110704.2,"close":1110796,"volume":0.010599999688565731},{"timestamp":1742383380000,"open":1110749.3,"high":1110749.3,"low":1110304,"close":1110411.1,"volume":0.013220000080764294},{"timestamp":1742383440000,"open":1110428.3,"high":1110870.2,"low":1110428.3,"close":1110862.7,"volume":0.010700000450015068},{"timestamp":1742383500000,"open":1110859.1,"high":1110859.1,"low":1110354.7,"close":1110394.3,"volume":0.014949999749660492},{"timestamp":1742383560000,"open":1110397.2,"high":1110589.4,"low":1110299.9,"close":1110421.1,"volume":0.016680000349879265},{"timestamp":1742383620000,"open":1110439.3,"high":1110491.2,"low":1110215.3,"close":1110476.6,"volume":0.019920000806450844},{"timestamp":1742383680000,"open":1110499.6,"high":1110820.1,"low":1110395.4,"close":1110806,"volume":0.013919999822974205},{"timestamp":1742383740000,"open":1110809.7,"high":1110916.6,"low":1110684,"close":1110880.4,"volume":0.014790000393986702},{"timestamp":1742383800000,"open":1110836.8,"high":1110951.6,"low":1110593.7,"close":1110819.1,"volume":0.016839999705553055},{"timestamp":1742383860000,"open":1110819.2,"high":1110921.4,"low":1110672.6,"close":1110874.1,"volume":0.011950000189244747},{"timestamp":1742383920000,"open":1110871,"high":1110899,"low":1110549.5,"close":1110637.3,"volume":0.007590000052005053},{"timestamp":1742383980000,"open":1110662.8,"high":1110863.8,"low":1110603.4,"close":1110614.4,"volume":0.025259999558329582},{"timestamp":1742384040000,"open":1110617.9,"high":1110661.9,"low":1109647.5,"close":1109756.6,"volume":0.027310000732541084},{"timestamp":1742384100000,"open":1109761.2,"high":1109784.6,"low":1109034.5,"close":1109057.5,"volume":0.03711000084877014},{"timestamp":1742384160000,"open":1109064.9,"high":1109448.1,"low":1109044.8,"close":1109422.1,"volume":0.014720000326633453},{"timestamp":1742384220000,"open":1109407.5,"high":1109514.5,"low":1108879.5,"close":1108915.9,"volume":0.01484999991953373},{"timestamp":1742384280000,"open":1108915.9,"high":1109092.1,"low":1108645.4,"close":1108691.1,"volume":0.009789999574422836},{"timestamp":1742384340000,"open":1108680.1,"high":1108931.8,"low":1108665.5,"close":1108798.6,"volume":0.01331000030040741},{"timestamp":1742384400000,"open":1108798.5,"high":1109174.3,"low":1108757.9,"close":1109066.2,"volume":0.011210000142455101},{"timestamp":1742384460000,"open":1109047.8,"high":1109111.1,"low":1108716.5,"close":1108760.4,"volume":0.008539999835193157},{"timestamp":1742384520000,"open":1108785.8,"high":1108988.4,"low":1108686.2,"close":1108875.2,"volume":0.011819999665021896},{"timestamp":1742384580000,"open":1108875.2,"high":1108893.4,"low":1108551.2,"close":1108816.2,"volume":0.011970000341534615},{"timestamp":1742384640000,"open":1109071.5,"high":1109358.5,"low":1108905.6,"close":1108974.3,"volume":0.014739999547600746},{"timestamp":1742384700000,"open":1109025.5,"high":1109025.5,"low":1108579.2,"close":1108589.4,"volume":0.010409999638795853},{"timestamp":1742384760000,"open":1108589.4,"high":1108829.5,"low":1108504.9,"close":1108829.5,"volume":0.010010000318288803},{"timestamp":1742384820000,"open":1108836.9,"high":1108906.3,"low":1108622.9,"close":1108756,"volume":0.008580000139772892},{"timestamp":1742384880000,"open":1108741.3,"high":1109157.3,"low":1108734.1,"close":1109150,"volume":0.008840000256896019},{"timestamp":1742384940000,"open":1109110.5,"high":1109200.6,"low":1108990.7,"close":1109009,"volume":0.008329999633133411},{"timestamp":1742385000000,"open":1109001.7,"high":1109204.8,"low":1108659.4,"close":1108771.7,"volume":0.008580000139772892},{"timestamp":1742385060000,"open":1108805.1,"high":1108805.1,"low":1108576.6,"close":1108633.2,"volume":0.010769999586045742},{"timestamp":1742385120000,"open":1108633.2,"high":1108674.4,"low":1108334.1,"close":1108395.4,"volume":0.008179999887943268},{"timestamp":1742385180000,"open":1108455,"high":1108720.6,"low":1108455,"close":1108582.8,"volume":0.012120000086724758},{"timestamp":1742385240000,"open":1108594.8,"high":1108957.3,"low":1108561.3,"close":1108911.7,"volume":0.007189999800175428},{"timestamp":1742385300000,"open":1108918.9,"high":1109215.1,"low":1108824.1,"close":1108855.7,"volume":0.006370000075548887},{"timestamp":1742385360000,"open":1108848.4,"high":1109528.7,"low":1108531.7,"close":1109072,"volume":0.01656999997794628},{"timestamp":1742385420000,"open":1109072,"high":1109379,"low":1108883.5,"close":1108919.4,"volume":0.032249998301267624},{"timestamp":1742385480000,"open":1108926.8,"high":1109332.9,"low":1108910.4,"close":1109186.4,"volume":0.017570000141859055},{"timestamp":1742385540000,"open":1109186.3,"high":1109216.1,"low":1108996.5,"close":1109168.7,"volume":0.0074800001457333565},{"timestamp":1742385600000,"open":1109151.1,"high":1109450,"low":1109054.9,"close":1109368.5,"volume":0.03974999859929085},{"timestamp":1742385660000,"open":1109401.4,"high":1109860.6,"low":1109283.5,"close":1109753.1,"volume":0.029079999774694443},{"timestamp":1742385720000,"open":1109753,"high":1109785.9,"low":1109339.4,"close":1109414.4,"volume":0.023180000483989716},{"timestamp":1742385780000,"open":1109414.4,"high":1109814.5,"low":1109414.4,"close":1109586.9,"volume":0.01907999999821186},{"timestamp":1742385840000,"open":1109601.6,"high":1109618,"low":1109231.4,"close":1109231.4,"volume":0.019200000911951065},{"timestamp":1742385900000,"open":1109238.7,"high":1109477.6,"low":1109097,"close":1109168.7,"volume":0.01565999910235405},{"timestamp":1742385960000,"open":1109223.6,"high":1109350.2,"low":1108949.9,"close":1109254.1,"volume":0.010490000247955322},{"timestamp":1742386020000,"open":1109254,"high":1109391.4,"low":1109144.5,"close":1109144.5,"volume":0.016780000180006027},{"timestamp":1742386080000,"open":1109182.1,"high":1109360.9,"low":1108902.3,"close":1108958.2,"volume":0.030489999800920486},{"timestamp":1742386140000,"open":1108950.9,"high":1109342.2,"low":1108950.9,"close":1109272.7,"volume":0.04179000109434128},{"timestamp":1742386200000,"open":1109331.2,"high":1109812,"low":1109272.6,"close":1109335,"volume":0.03793000057339668},{"timestamp":1742386260000,"open":1109346.1,"high":1109417.5,"low":1109089.5,"close":1109317.7,"volume":0.0239499993622303},{"timestamp":1742386320000,"open":1109317.7,"high":1109450.4,"low":1108933.4,"close":1109094.7,"volume":0.03846000134944916},{"timestamp":1742386380000,"open":1109094.7,"high":1109609.1,"low":1109094.7,"close":1109583.5,"volume":0.012640000320971012},{"timestamp":1742386440000,"open":1109571.4,"high":1109641.1,"low":1109203.4,"close":1109379.8,"volume":0.0276699997484684},{"timestamp":1742386500000,"open":1109361.6,"high":1110016.2,"low":1109095,"close":1109838,"volume":0.027720000594854355},{"timestamp":1742386560000,"open":1109737.7,"high":1109737.7,"low":1109338.3,"close":1109549.5,"volume":0.02735999971628189},{"timestamp":1742386620000,"open":1109531.2,"high":1109578.6,"low":1109433.8,"close":1109502,"volume":0.03449000045657158},{"timestamp":1742386680000,"open":1109516.6,"high":1109903.9,"low":1109513.5,"close":1109871,"volume":0.022379999980330467},{"timestamp":1742386740000,"open":1109871,"high":1109871,"low":1109263.3,"close":1109291.5,"volume":0.03135000169277191},{"timestamp":1742386800000,"open":1109289.3,"high":1109596.8,"low":1108764.6,"close":1108829.8,"volume":0.04741999879479408},{"timestamp":1742386860000,"open":1108862.6,"high":1109265.1,"low":1108752,"close":1109250.4,"volume":0.05147000029683113},{"timestamp":1742386920000,"open":1109298.5,"high":1109357.5,"low":1109084.3,"close":1109254.6,"volume":0.03750000149011612},{"timestamp":1742386980000,"open":1109258.3,"high":1109409.1,"low":1109091.7,"close":1109269.4,"volume":0.018789999186992645},{"timestamp":1742387040000,"open":1109240.1,"high":1109487.7,"low":1109009.5,"close":1109203.4,"volume":0.032680001109838486},{"timestamp":1742387100000,"open":1109362.6,"high":1109639.2,"low":1109053.6,"close":1109613.8,"volume":0.025040000677108765},{"timestamp":1742387160000,"open":1109613.7,"high":1109656.1,"low":1109056.8,"close":1109398.5,"volume":0.03663000091910362},{"timestamp":1742387220000,"open":1109405.8,"high":1109563.4,"low":1108748.3,"close":1108748.3,"volume":0.04262999817728996},{"timestamp":1742387280000,"open":1108744.7,"high":1109183.3,"low":1108744.7,"close":1109005.6,"volume":0.04910000041127205},{"timestamp":1742387340000,"open":1109121.1,"high":1109178.8,"low":1108816,"close":1108906.4,"volume":0.04261999949812889},{"timestamp":1742387400000,"open":1108924.7,"high":1109392.6,"low":1108653.4,"close":1108741.1,"volume":0.05559000000357628},{"timestamp":1742387460000,"open":1108741.1,"high":1109097.5,"low":1108719.1,"close":1109067.6,"volume":0.023889999836683273},{"timestamp":1742387520000,"open":1109053,"high":1109380,"low":1109053,"close":1109206.7,"volume":0.019579999148845673},{"timestamp":1742387580000,"open":1109290.6,"high":1109607.6,"low":1109150.9,"close":1109403.6,"volume":0.021309999749064445},{"timestamp":1742387640000,"open":1109396.3,"high":1109841.6,"low":1109393.2,"close":1109763.8,"volume":0.03158000111579895},{"timestamp":1742387700000,"open":1109797.1,"high":1109819.1,"low":1109563.3,"close":1109740.2,"volume":0.03945999965071678},{"timestamp":1742387760000,"open":1109747.4,"high":1110054.7,"low":1109731.5,"close":1110054.7,"volume":0.019300000742077827},{"timestamp":1742387820000,"open":1110054.6,"high":1110322.3,"low":1109859.5,"close":1110160.4,"volume":0.023830000311136246},{"timestamp":1742387880000,"open":1110156.7,"high":1110266.9,"low":1110078.4,"close":1110266.9,"volume":0.024739999324083328},{"timestamp":1742387940000,"open":1110282.6,"high":1110456.1,"low":1110245.6,"close":1110245.6,"volume":0.024660000577569008},{"timestamp":1742388000000,"open":1110206.1,"high":1110246.3,"low":1109593.2,"close":1109671.8,"volume":0.03012000024318695},{"timestamp":1742388060000,"open":1109649.8,"high":1109978.2,"low":1109458.2,"close":1109458.2,"volume":0.02384999953210354},{"timestamp":1742388120000,"open":1109440.1,"high":1109440.1,"low":1109076.5,"close":1109251.6,"volume":0.03172000125050545},{"timestamp":1742388180000,"open":1109241.8,"high":1109475.6,"low":1109160.2,"close":1109430.8,"volume":0.02817000076174736},{"timestamp":1742388240000,"open":1109439.8,"high":1109652.2,"low":1109258.5,"close":1109433.3,"volume":0.037390001118183136},{"timestamp":1742388300000,"open":1109429.7,"high":1109862,"low":1109410.1,"close":1109714.2,"volume":0.030239999294281006},{"timestamp":1742388360000,"open":1109822.6,"high":1110253.2,"low":1109782.3,"close":1110115.7,"volume":0.028869999572634697},{"timestamp":1742388420000,"open":1110126.1,"high":1110320.8,"low":1109818.2,"close":1109834,"volume":0.03926999866962433},{"timestamp":1742388480000,"open":1109830.9,"high":1109845.6,"low":1109289,"close":1109336.4,"volume":0.038430001586675644},{"timestamp":1742388540000,"open":1109343.8,"high":1109481.8,"low":1109233.9,"close":1109459.2,"volume":0.02638000063598156},{"timestamp":1742388600000,"open":1109455.6,"high":1109455.6,"low":1108926.6,"close":1108970.9,"volume":0.041370000690221786},{"timestamp":1742388660000,"open":1108967.4,"high":1108967.4,"low":1108514,"close":1108934.5,"volume":0.02483999915421009},{"timestamp":1742388720000,"open":1108882.9,"high":1109245.8,"low":1108759.3,"close":1109203.3,"volume":0.024709999561309814},{"timestamp":1742388780000,"open":1109214.3,"high":1109249.5,"low":1109019.1,"close":1109136.2,"volume":0.01924999989569187},{"timestamp":1742388840000,"open":1109090,"high":1109150.9,"low":1108743.8,"close":1108743.9,"volume":0.026669999584555626},{"timestamp":1742388900000,"open":1108765.1,"high":1109244.9,"low":1108710.3,"close":1109163.8,"volume":0.03409000113606453},{"timestamp":1742388960000,"open":1109146.5,"high":1109839.3,"low":1108965.5,"close":1109796,"volume":0.04396999999880791},{"timestamp":1742389020000,"open":1109788.7,"high":1110102.2,"low":1109754.1,"close":1110046,"volume":0.03776000067591667},{"timestamp":1742389080000,"open":1110063.3,"high":1110468.2,"low":1109914.1,"close":1110107.6,"volume":0.031780000776052475},{"timestamp":1742389140000,"open":1110239.2,"high":1110295.3,"low":1109988.7,"close":1109988.7,"volume":0.02834000065922737},{"timestamp":1742389200000,"open":1109888.4,"high":1110046,"low":1109342.7,"close":1109541.7,"volume":0.07491999864578247},{"timestamp":1742389260000,"open":1109541.7,"high":1109563.6,"low":1108861.6,"close":1108965.9,"volume":0.06428000330924988},{"timestamp":1742389320000,"open":1109064.5,"high":1109319.1,"low":1109017.7,"close":1109152.9,"volume":0.028529999777674675},{"timestamp":1742389380000,"open":1109149.1,"high":1109545.8,"low":1109130.5,"close":1109518.5,"volume":0.035100001841783524},{"timestamp":1742389440000,"open":1109551.8,"high":1109698,"low":1109264.6,"close":1109296.7,"volume":0.021320000290870667},{"timestamp":1742389500000,"open":1109296.7,"high":1109369.8,"low":1109031,"close":1109318.4,"volume":0.026830000802874565},{"timestamp":1742389560000,"open":1109301.1,"high":1109431,"low":1109186.1,"close":1109427.3,"volume":0.03268999978899956},{"timestamp":1742389620000,"open":1109401.8,"high":1109457.9,"low":1109169.9,"close":1109187.6,"volume":0.03238999843597412},{"timestamp":1742389680000,"open":1109209.6,"high":1109235,"low":1108780.2,"close":1109154,"volume":0.05638999864459038},{"timestamp":1742389740000,"open":1109150.4,"high":1109323.1,"low":1108913.6,"close":1109313.3,"volume":0.06201000139117241},{"timestamp":1742389800000,"open":1109323,"high":1109334.1,"low":1108520.1,"close":1108623.8,"volume":0.06887999922037125},{"timestamp":1742389860000,"open":1108623.9,"high":1109034.9,"low":1108609,"close":1108712.2,"volume":0.02174999937415123},{"timestamp":1742389920000,"open":1108675.6,"high":1109004,"low":1108667.9,"close":1108841.3,"volume":0.027529999613761902},{"timestamp":1742389980000,"open":1108845,"high":1108958.1,"low":1108718.5,"close":1108789.2,"volume":0.037780001759529114},{"timestamp":1742390040000,"open":1108766.3,"high":1108839.1,"low":1108525.6,"close":1108691.9,"volume":0.07058999687433243},{"timestamp":1742390100000,"open":1108681.1,"high":1108838.5,"low":1108180.2,"close":1108589.2,"volume":0.0544699989259243},{"timestamp":1742390160000,"open":1108662.3,"high":1109082.3,"low":1108526.6,"close":1108577.9,"volume":0.020659999921917915},{"timestamp":1742390220000,"open":1108577.9,"high":1109279.7,"low":1108547.6,"close":1109034.3,"volume":0.0189800001680851},{"timestamp":1742390280000,"open":1109030.5,"high":1109185,"low":1108799.2,"close":1109035.2,"volume":0.019759999588131905},{"timestamp":1742390340000,"open":1109026.8,"high":1109720.1,"low":1109026.8,"close":1109720.1,"volume":0.019349999725818634},{"timestamp":1742390400000,"open":1109709.1,"high":1109909,"low":1109561.5,"close":1109684.5,"volume":0.019759999588131905},{"timestamp":1742390460000,"open":1109669.9,"high":1110109.8,"low":1109669.9,"close":1109754.9,"volume":0.026559999212622643},{"timestamp":1742390520000,"open":1109754.9,"high":1110065.2,"low":1109268.2,"close":1110037.8,"volume":0.025259999558329582},{"timestamp":1742390580000,"open":1110030.4,"high":1110057.4,"low":1109260.4,"close":1109615.6,"volume":0.01955999992787838},{"timestamp":1742390640000,"open":1109612,"high":1110256.2,"low":1109399.7,"close":1110160,"volume":0.021479999646544456},{"timestamp":1742390700000,"open":1110141.7,"high":1110193.1,"low":1109697.8,"close":1109750.7,"volume":0.015130000188946724},{"timestamp":1742390760000,"open":1109739.8,"high":1109809.8,"low":1109295.9,"close":1109356.7,"volume":0.01841999962925911},{"timestamp":1742390820000,"open":1109396.2,"high":1109946.6,"low":1109229.3,"close":1109862.5,"volume":0.017589999362826347},{"timestamp":1742390880000,"open":1109855.1,"high":1110123.9,"low":1109823.8,"close":1109963.1,"volume":0.015180000104010105},{"timestamp":1742390940000,"open":1109955.7,"high":1110266.2,"low":1109740.6,"close":1109939.5,"volume":0.026650000363588333},{"timestamp":1742391000000,"open":1109880.5,"high":1110185.6,"low":1109765.5,"close":1110031.2,"volume":0.04428999871015549},{"timestamp":1742391060000,"open":1110021.4,"high":1110134.2,"low":1109179.4,"close":1109318.9,"volume":0.049389999359846115},{"timestamp":1742391120000,"open":1109350.6,"high":1109354.4,"low":1108599.8,"close":1109232.8,"volume":0.04298999905586243},{"timestamp":1742391180000,"open":1109163.4,"high":1109579.6,"low":1108298.4,"close":1108553.6,"volume":0.039170000702142715},{"timestamp":1742391240000,"open":1108531.6,"high":1109058.5,"low":1108325.3,"close":1108749.9,"volume":0.03943999856710434},{"timestamp":1742391300000,"open":1108738.9,"high":1109094.1,"low":1108401.6,"close":1108954.6,"volume":0.030659999698400497},{"timestamp":1742391360000,"open":1108951,"high":1109019.3,"low":1108057.6,"close":1108148.3,"volume":0.038109999150037766},{"timestamp":1742391420000,"open":1108141,"high":1108630.9,"low":1108037,"close":1108194.7,"volume":0.04407000169157982},{"timestamp":1742391480000,"open":1108210.4,"high":1108875.5,"low":1108168.5,"close":1108690.7,"volume":0.04207000136375427},{"timestamp":1742391540000,"open":1108687.1,"high":1108997.6,"low":1108472.3,"close":1108794.3,"volume":0.0369499996304512},{"timestamp":1742391600000,"open":1108794.3,"high":1109449.2,"low":1108754.1,"close":1108972.2,"volume":0.04332000017166138},{"timestamp":1742391660000,"open":1108935.9,"high":1108939.6,"low":1108182.4,"close":1108733.7,"volume":0.04439999908208847},{"timestamp":1742391720000,"open":1108733.6,"high":1109673.3,"low":1108719,"close":1109528.1,"volume":0.06333000212907791},{"timestamp":1742391780000,"open":1109475.6,"high":1109661.9,"low":1108705,"close":1108760.4,"volume":0.05073000118136406},{"timestamp":1742391840000,"open":1108753.1,"high":1108908.7,"low":1107938.1,"close":1107938.1,"volume":0.05127999931573868},{"timestamp":1742391900000,"open":1108014.8,"high":1108256.3,"low":1107620.3,"close":1107898.9,"volume":0.06550999730825424},{"timestamp":1742391960000,"open":1107887.9,"high":1108060.7,"low":1107612.2,"close":1107771.5,"volume":0.06953000277280807},{"timestamp":1742392020000,"open":1107770.5,"high":1108179.5,"low":1107659.2,"close":1107940.8,"volume":0.03717999905347824},{"timestamp":1742392080000,"open":1107944.5,"high":1108359.5,"low":1107890.2,"close":1107903.7,"volume":0.04605000093579292},{"timestamp":1742392140000,"open":1107907.4,"high":1108392.8,"low":1107898.3,"close":1108340,"volume":0.031029999256134033},{"timestamp":1742392200000,"open":1108331,"high":1108587.5,"low":1108146.4,"close":1108470.2,"volume":0.05265999957919121},{"timestamp":1742392260000,"open":1108418.9,"high":1109005.9,"low":1108313.6,"close":1108902.4,"volume":0.03344999998807907},{"timestamp":1742392320000,"open":1108902.5,"high":1109297.7,"low":1108802.6,"close":1109248.6,"volume":0.044210001826286316},{"timestamp":1742392380000,"open":1109248.6,"high":1109596.9,"low":1109195.3,"close":1109531,"volume":0.055080000311136246},{"timestamp":1742392440000,"open":1109520,"high":1110240.2,"low":1109490.3,"close":1109952.6,"volume":0.05852000042796135},{"timestamp":1742392500000,"open":1109948.9,"high":1110456.3,"low":1109793.8,"close":1110444.6,"volume":0.042739998549222946},{"timestamp":1742392560000,"open":1110433.5,"high":1111469.6,"low":1110411.6,"close":1110920.7,"volume":0.03232000023126602},{"timestamp":1742392620000,"open":1110913.3,"high":1111224.4,"low":1110858,"close":1111224.4,"volume":0.03044000081717968},{"timestamp":1742392680000,"open":1111139.9,"high":1111566.3,"low":1110953.4,"close":1111469,"volume":0.027720000594854355},{"timestamp":1742392740000,"open":1111454.4,"high":1111598.3,"low":1111034.6,"close":1111093.2,"volume":0.026809999719262123},{"timestamp":1742392800000,"open":1111023.6,"high":1111023.6,"low":1110374.9,"close":1110382.2,"volume":0.04165000095963478},{"timestamp":1742392860000,"open":1110382.2,"high":1110479.6,"low":1109884.5,"close":1110479.6,"volume":0.047540001571178436},{"timestamp":1742392920000,"open":1110455.2,"high":1110597.9,"low":1110133.6,"close":1110220.9,"volume":0.02355000004172325},{"timestamp":1742392980000,"open":1110224.7,"high":1110374.7,"low":1109813.8,"close":1109837.4,"volume":0.023819999769330025},{"timestamp":1742393040000,"open":1109848.5,"high":1109891.5,"low":1109008.6,"close":1109167.9,"volume":0.05570000037550926},{"timestamp":1742393100000,"open":1109160.6,"high":1109427.2,"low":1108802.6,"close":1109059.8,"volume":0.039340000599622726},{"timestamp":1742393160000,"open":1109088,"high":1109319.5,"low":1108638.1,"close":1109314.1,"volume":0.02858000062406063},{"timestamp":1742393220000,"open":1109328.7,"high":1109378.8,"low":1108740.4,"close":1108828.3,"volume":0.025520000606775284},{"timestamp":1742393280000,"open":1108839.4,"high":1109186.3,"low":1108722.7,"close":1109074,"volume":0.024700000882148743},{"timestamp":1742393340000,"open":1109084.9,"high":1109144.6,"low":1108775.1,"close":1108778.4,"volume":0.0406700000166893},{"timestamp":1742393400000,"open":1108778.5,"high":1108861.3,"low":1108572.2,"close":1108731.2,"volume":0.03361000120639801},{"timestamp":1742393460000,"open":1108749.5,"high":1109002.9,"low":1108522.6,"close":1108922.3,"volume":0.03382999822497368},{"timestamp":1742393520000,"open":1108911.3,"high":1109042.8,"low":1108496.4,"close":1108668.3,"volume":0.023770000785589218},{"timestamp":1742393580000,"open":1108673.1,"high":1108801.7,"low":1108026.8,"close":1108101.2,"volume":0.029929999262094498},{"timestamp":1742393640000,"open":1108107.3,"high":1108399.5,"low":1107824,"close":1107847,"volume":0.03937999904155731},{"timestamp":1742393700000,"open":1107861.7,"high":1108403,"low":1107775.5,"close":1108088.4,"volume":0.037629999220371246},{"timestamp":1742393760000,"open":1108124.9,"high":1108352,"low":1107898.8,"close":1107902.4,"volume":0.032979998737573624},{"timestamp":1742393820000,"open":1107915.8,"high":1108248.2,"low":1107708,"close":1108200.5,"volume":0.021609999239444733},{"timestamp":1742393880000,"open":1108200.6,"high":1108211.2,"low":1107701.9,"close":1107724.5,"volume":0.021469999104738235},{"timestamp":1742393940000,"open":1107699,"high":1107728.2,"low":1107105.4,"close":1107186.8,"volume":0.037870001047849655},{"timestamp":1742394000000,"open":1107198.9,"high":1107652.5,"low":1107141.9,"close":1107180.4,"volume":0.03960999846458435},{"timestamp":1742394060000,"open":1107168.2,"high":1107871.9,"low":1107109.8,"close":1107543.7,"volume":0.03034999966621399},{"timestamp":1742394120000,"open":1107547.3,"high":1107712,"low":1106813.1,"close":1106900,"volume":0.024140000343322754},{"timestamp":1742394180000,"open":1106896.2,"high":1107761.6,"low":1106525.6,"close":1107722.5,"volume":0.036090001463890076},{"timestamp":1742394240000,"open":1107721.3,"high":1108241.8,"low":1107695.7,"close":1108135.7,"volume":0.024450000375509262},{"timestamp":1742394300000,"open":1108143.2,"high":1108249.3,"low":1107792.3,"close":1108059.5,"volume":0.020320000126957893},{"timestamp":1742394360000,"open":1108070.4,"high":1108336.7,"low":1107886.4,"close":1107949.5,"volume":0.018479999154806137},{"timestamp":1742394420000,"open":1107953,"high":1108229.3,"low":1107903.4,"close":1108024.4,"volume":0.021229999139904976},{"timestamp":1742394480000,"open":1108013.4,"high":1108617.5,"low":1107994.4,"close":1108536.3,"volume":0.020150000229477882},{"timestamp":1742394540000,"open":1108547.2,"high":1109272.9,"low":1108547.2,"close":1109208.7,"volume":0.02159000001847744},{"timestamp":1742394600000,"open":1109197.7,"high":1109542,"low":1109137.8,"close":1109511.7,"volume":0.05152999982237816},{"timestamp":1742394660000,"open":1109511.7,"high":1109912.8,"low":1108743.9,"close":1108751.1,"volume":0.04114000126719475},{"timestamp":1742394720000,"open":1108754.9,"high":1108984.3,"low":1108473,"close":1108609.7,"volume":0.044280000030994415},{"timestamp":1742394780000,"open":1108600.6,"high":1108670.5,"low":1108234.5,"close":1108374,"volume":0.03525000065565109},{"timestamp":1742394840000,"open":1108394.6,"high":1108599.1,"low":1107991.7,"close":1108542.1,"volume":0.03618000075221062},{"timestamp":1742394900000,"open":1108583.4,"high":1108975.9,"low":1108548,"close":1108975.9,"volume":0.01996999979019165},{"timestamp":1742394960000,"open":1109027.1,"high":1109081,"low":1108633.8,"close":1108750.2,"volume":0.021950000897049904},{"timestamp":1742395020000,"open":1108739.3,"high":1108989.1,"low":1108618.6,"close":1108684.8,"volume":0.016680000349879265},{"timestamp":1742395080000,"open":1108670.3,"high":1108939.6,"low":1108467.6,"close":1108607.7,"volume":0.01834999956190586},{"timestamp":1742395140000,"open":1108582.1,"high":1108796.4,"low":1108505.3,"close":1108524,"volume":0.017190000042319298},{"timestamp":1742395200000,"open":1108505.7,"high":1108769.2,"low":1108426.8,"close":1108711.7,"volume":0.019929999485611916},{"timestamp":1742395260000,"open":1108656.8,"high":1108785.9,"low":1108458.7,"close":1108458.7,"volume":0.01640000008046627},{"timestamp":1742395320000,"open":1108484.4,"high":1108747.7,"low":1108366.2,"close":1108737.9,"volume":0.023080000653862953},{"timestamp":1742395380000,"open":1108707.5,"high":1108707.5,"low":1108118.1,"close":1108185.1,"volume":0.0215000007301569},{"timestamp":1742395440000,"open":1108154.7,"high":1108268,"low":1107839.5,"close":1107892,"volume":0.030060000717639923},{"timestamp":1742395500000,"open":1107884.7,"high":1108407.8,"low":1107796.4,"close":1108268.9,"volume":0.029100000858306885},{"timestamp":1742395560000,"open":1108261.6,"high":1108455.6,"low":1108096.9,"close":1108286,"volume":0.026270000264048576},{"timestamp":1742395620000,"open":1108260.5,"high":1108409.6,"low":1107796.6,"close":1108157.8,"volume":0.03685000166296959},{"timestamp":1742395680000,"open":1108095.6,"high":1108373.6,"low":1107971,"close":1108129.9,"volume":0.050930000841617584},{"timestamp":1742395740000,"open":1108118.9,"high":1108149.1,"low":1107881.6,"close":1108000.5,"volume":0.0254100002348423},{"timestamp":1742395800000,"open":1108015.8,"high":1108096.2,"low":1107782.9,"close":1107839.5,"volume":0.014809999614953995},{"timestamp":1742395860000,"open":1107840.9,"high":1108247.9,"low":1107733.5,"close":1108215.1,"volume":0.02522999979555607},{"timestamp":1742395920000,"open":1108215,"high":1109168.1,"low":1108171.2,"close":1109118.6,"volume":0.023730000481009483},{"timestamp":1742395980000,"open":1109118.6,"high":1109151.9,"low":1108442.7,"close":1108517.6,"volume":0.02857000008225441},{"timestamp":1742396040000,"open":1108528.5,"high":1108835,"low":1108448,"close":1108763,"volume":0.0309200007468462},{"timestamp":1742396100000,"open":1108770.4,"high":1108803.2,"low":1108407.5,"close":1108667,"volume":0.047529999166727066},{"timestamp":1742396160000,"open":1108670.7,"high":1108825,"low":1108576.1,"close":1108755.5,"volume":0.02556999959051609},{"timestamp":1742396220000,"open":1108751.7,"high":1108761.1,"low":1108290.9,"close":1108509,"volume":0.03871000185608864},{"timestamp":1742396280000,"open":1108494.4,"high":1108785.7,"low":1108362.5,"close":1108665.7,"volume":0.06165999919176102},{"timestamp":1742396340000,"open":1108658.4,"high":1109050.5,"low":1108658.4,"close":1108934.2,"volume":0.051259998232126236},{"timestamp":1742396400000,"open":1108905,"high":1109007.4,"low":1108400.8,"close":1108660.5,"volume":0.03099999949336052},{"timestamp":1742396460000,"open":1108671.5,"high":1109578.5,"low":1108671.5,"close":1109431.8,"volume":0.024870000779628754},{"timestamp":1742396520000,"open":1109421,"high":1109458.6,"low":1109131.1,"close":1109418.4,"volume":0.018969999626278877},{"timestamp":1742396580000,"open":1109411,"high":1109488.8,"low":1109190.5,"close":1109386.3,"volume":0.016109999269247055},{"timestamp":1742396640000,"open":1109389.3,"high":1109425.5,"low":1109036.7,"close":1109173.7,"volume":0.01331000030040741},{"timestamp":1742396700000,"open":1109208.2,"high":1109592.6,"low":1109147.4,"close":1109283,"volume":0.012679999694228172},{"timestamp":1742396760000,"open":1109272.1,"high":1109352.8,"low":1108995.6,"close":1109165.4,"volume":0.03920000046491623},{"timestamp":1742396820000,"open":1109165.4,"high":1109848.3,"low":1109136.1,"close":1109680.9,"volume":0.03573000058531761},{"timestamp":1742396880000,"open":1109684.7,"high":1110239.5,"low":1109684.7,"close":1110005.2,"volume":0.024369999766349792},{"timestamp":1742396940000,"open":1110005.2,"high":1110137,"low":1109612.7,"close":1109768.8,"volume":0.0551999993622303},{"timestamp":1742397000000,"open":1109765.3,"high":1109900.6,"low":1109563,"close":1109735,"volume":0.055879998952150345},{"timestamp":1742397060000,"open":1109727.7,"high":1109885.2,"low":1109391.5,"close":1109547.1,"volume":0.08641999959945679},{"timestamp":1742397120000,"open":1109559.4,"high":1109697.3,"low":1109416.1,"close":1109552.3,"volume":0.08555000275373459},{"timestamp":1742397180000,"open":1109603.5,"high":1109646,"low":1109415.6,"close":1109525.9,"volume":0.08263999968767166},{"timestamp":1742397240000,"open":1109536.9,"high":1109828,"low":1109525.8,"close":1109824.4,"volume":0.06191999837756157},{"timestamp":1742397300000,"open":1109824.4,"high":1110262.1,"low":1109720,"close":1109800.5,"volume":0.06796000152826309},{"timestamp":1742397360000,"open":1109793.3,"high":1109822.5,"low":1109496.1,"close":1109625.5,"volume":0.0727899968624115},{"timestamp":1742397420000,"open":1109655.7,"high":1109975.4,"low":1109491.5,"close":1109615.5,"volume":0.05448000133037567},{"timestamp":1742397480000,"open":1109605.5,"high":1110193,"low":1109601.1,"close":1110120.3,"volume":0.026110000908374786},{"timestamp":1742397540000,"open":1110098.3,"high":1110182,"low":1109887.7,"close":1110000.1,"volume":0.03334999829530716},{"timestamp":1742397600000,"open":1110000.1,"high":1110169.8,"low":1109733.3,"close":1110023.6,"volume":0.04139000177383423},{"timestamp":1742397660000,"open":1110038.3,"high":1110109.2,"low":1109860.7,"close":1110039.6,"volume":0.03756000101566315},{"timestamp":1742397720000,"open":1110039.5,"high":1110233,"low":1109545.1,"close":1109713.2,"volume":0.04022999852895737},{"timestamp":1742397780000,"open":1109724.1,"high":1109965.9,"low":1109601.8,"close":1109965.9,"volume":0.03173999860882759},{"timestamp":1742397840000,"open":1109995.3,"high":1110167.9,"low":1109833.5,"close":1109860.6,"volume":0.036970000714063644},{"timestamp":1742397900000,"open":1109867.8,"high":1110133.7,"low":1109851.4,"close":1110021.6,"volume":0.03943999856710434},{"timestamp":1742397960000,"open":1110061.2,"high":1110116.1,"low":1109624.8,"close":1109632.1,"volume":0.04016000032424927},{"timestamp":1742398020000,"open":1109635.8,"high":1109686.4,"low":1109364.6,"close":1109373.4,"volume":0.02490999922156334},{"timestamp":1742398080000,"open":1109384.4,"high":1109586.5,"low":1109335.6,"close":1109529.2,"volume":0.04337000101804733},{"timestamp":1742398140000,"open":1109540.8,"high":1109679.6,"low":1109288.3,"close":1109306.6,"volume":0.01624000072479248},{"timestamp":1742398200000,"open":1109302.9,"high":1109502.6,"low":1108890.2,"close":1109052.3,"volume":0.02501000091433525},{"timestamp":1742398260000,"open":1109013,"high":1109083.9,"low":1108610.3,"close":1108771.9,"volume":0.015200000256299973},{"timestamp":1742398320000,"open":1108801.2,"high":1108950.3,"low":1108590.4,"close":1108758.2,"volume":0.02256999909877777},{"timestamp":1742398380000,"open":1108727.2,"high":1108928.4,"low":1108722.4,"close":1108917.4,"volume":0.014739999547600746},{"timestamp":1742398440000,"open":1108884.6,"high":1109352.3,"low":1108854.4,"close":1109069.6,"volume":0.017550000920891762},{"timestamp":1742398500000,"open":1109080.6,"high":1109221.8,"low":1108842.4,"close":1108849,"volume":0.017510000616312027},{"timestamp":1742398560000,"open":1108859.9,"high":1108923.7,"low":1108776.3,"close":1108878.5,"volume":0.013319999910891056},{"timestamp":1742398620000,"open":1108889.4,"high":1109069.8,"low":1108557.8,"close":1108656.4,"volume":0.030619999393820763},{"timestamp":1742398680000,"open":1108651.6,"high":1109217.2,"low":1108596.7,"close":1108798.1,"volume":0.023840000852942467},{"timestamp":1742398740000,"open":1108894,"high":1108997,"low":1108496.7,"close":1108835,"volume":0.021250000223517418},{"timestamp":1742398800000,"open":1108827.7,"high":1109322.5,"low":1108816.5,"close":1109278.5,"volume":0.016109999269247055},{"timestamp":1742398860000,"open":1109245.5,"high":1109353.9,"low":1109082.2,"close":1109205.5,"volume":0.017230000346899033},{"timestamp":1742398920000,"open":1109205.5,"high":1109238.8,"low":1108840,"close":1108956,"volume":0.020349999889731407},{"timestamp":1742398980000,"open":1108901,"high":1108940.8,"low":1108551.7,"close":1108905.1,"volume":0.022949999198317528},{"timestamp":1742399040000,"open":1108897.7,"high":1108897.7,"low":1108464.9,"close":1108570,"volume":0.015699999406933784},{"timestamp":1742399100000,"open":1108569.9,"high":1108822.3,"low":1108557.8,"close":1108790.1,"volume":0.017570000141859055},{"timestamp":1742399160000,"open":1108797.4,"high":1109285.7,"low":1108797.4,"close":1109196,"volume":0.015890000388026237},{"timestamp":1742399220000,"open":1109236.1,"high":1109308.5,"low":1108932.1,"close":1108964.9,"volume":0.016680000349879265},{"timestamp":1742399280000,"open":1108997.8,"high":1109004.8,"low":1108625.3,"close":1108730.8,"volume":0.0173799991607666},{"timestamp":1742399340000,"open":1108745.4,"high":1109120.2,"low":1108730.7,"close":1109069.3,"volume":0.01730000041425228},{"timestamp":1742399400000,"open":1109065.6,"high":1109425.1,"low":1109020.3,"close":1109165.8,"volume":0.01432000007480383},{"timestamp":1742399460000,"open":1109165.7,"high":1109282.8,"low":1109129.2,"close":1109129.9,"volume":0.01372000016272068},{"timestamp":1742399520000,"open":1109133,"high":1109144,"low":1108683.5,"close":1108920.1,"volume":0.014419999904930592},{"timestamp":1742399580000,"open":1108889.9,"high":1109104.4,"low":1108541.7,"close":1109078.8,"volume":0.016759999096393585},{"timestamp":1742399640000,"open":1109075.9,"high":1109153.2,"low":1108908.9,"close":1109150,"volume":0.013690000399947166},{"timestamp":1742399700000,"open":1109143.9,"high":1109350.5,"low":1109067.2,"close":1109339.5,"volume":0.011219999752938747},{"timestamp":1742399760000,"open":1109350.5,"high":1109630.5,"low":1109208,"close":1109630.5,"volume":0.018060000613331795},{"timestamp":1742399820000,"open":1109600.2,"high":1109678,"low":1109373.6,"close":1109439.8,"volume":0.012280000373721123},{"timestamp":1742399880000,"open":1109432.4,"high":1109797.4,"low":1109309.4,"close":1109781,"volume":0.015080000273883343},{"timestamp":1742399940000,"open":1109773.7,"high":1109792,"low":1109642.1,"close":1109729.7,"volume":0.020729999989271164},{"timestamp":1742400000000,"open":1109701.9,"high":1109750.9,"low":1109510.4,"close":1109695.4,"volume":0.022420000284910202},{"timestamp":1742400060000,"open":1109717.5,"high":1110576.2,"low":1109699.4,"close":1110554.6,"volume":0.02782999910414219},{"timestamp":1742400120000,"open":1110576.5,"high":1110576.5,"low":1110295,"close":1110374.4,"volume":0.035020001232624054},{"timestamp":1742400180000,"open":1110374.4,"high":1110625,"low":1110231.8,"close":1110432.1,"volume":0.02068999968469143},{"timestamp":1742400240000,"open":1110388.2,"high":1110760.8,"low":1110388.2,"close":1110753.4,"volume":0.023879999294877052},{"timestamp":1742400300000,"open":1110765.6,"high":1111146.9,"low":1110642.8,"close":1110916.9,"volume":0.02126999944448471},{"timestamp":1742400360000,"open":1110916.9,"high":1110963.3,"low":1110674.8,"close":1110847.1,"volume":0.01592000015079975},{"timestamp":1742400420000,"open":1110872.8,"high":1110935,"low":1110070.6,"close":1110153.9,"volume":0.019579999148845673},{"timestamp":1742400480000,"open":1110135.5,"high":1110257.2,"low":1110054,"close":1110108.9,"volume":0.020819999277591705},{"timestamp":1742400540000,"open":1110111.9,"high":1110125.9,"low":1109866.6,"close":1110017.3,"volume":0.0239499993622303},{"timestamp":1742400600000,"open":1109999.1,"high":1110138.7,"low":1109914.9,"close":1109950.8,"volume":0.02508999966084957},{"timestamp":1742400660000,"open":1109917.8,"high":1110266.2,"low":1109878.3,"close":1110176.2,"volume":0.02027999982237816},{"timestamp":1742400720000,"open":1110183.6,"high":1110472.1,"low":1110144.5,"close":1110165.3,"volume":0.02305000089108944},{"timestamp":1742400780000,"open":1110187.6,"high":1110477.7,"low":1110137.9,"close":1110345.4,"volume":0.020330000668764114},{"timestamp":1742400840000,"open":1110352.7,"high":1110397.6,"low":1109772,"close":1109863.4,"volume":0.020819999277591705},{"timestamp":1742400900000,"open":1109863.4,"high":1110006,"low":1109714,"close":1109724.9,"volume":0.016599999740719795},{"timestamp":1742400960000,"open":1109732.2,"high":1110098.6,"low":1109576.1,"close":1109995.9,"volume":0.01425000000745058},{"timestamp":1742401020000,"open":1110003.3,"high":1110472.9,"low":1109861.4,"close":1110356.7,"volume":0.05992000177502632},{"timestamp":1742401080000,"open":1110349.3,"high":1110561.2,"low":1110347.3,"close":1110502.2,"volume":0.0473099984228611},{"timestamp":1742401140000,"open":1110531.4,"high":1110535.2,"low":1110203.6,"close":1110317.5,"volume":0.06282000243663788},{"timestamp":1742401200000,"open":1110317.5,"high":1110430.3,"low":1110130.6,"close":1110182.9,"volume":0.04761999845504761},{"timestamp":1742401260000,"open":1110182.9,"high":1110654.4,"low":1110182.9,"close":1110497.7,"volume":0.048170000314712524},{"timestamp":1742401320000,"open":1110483,"high":1110531.1,"low":1110245.9,"close":1110278.9,"volume":0.020969999954104424},{"timestamp":1742401380000,"open":1110282.5,"high":1110542.6,"low":1110208.8,"close":1110542.6,"volume":0.022619999945163727},{"timestamp":1742401440000,"open":1110538.8,"high":1110728,"low":1110383.8,"close":1110514.4,"volume":0.025270000100135803},{"timestamp":1742401500000,"open":1110477.9,"high":1110724.7,"low":1110477.9,"close":1110621.4,"volume":0.01737000048160553},{"timestamp":1742401560000,"open":1110617.7,"high":1110773.4,"low":1110401.2,"close":1110470.5,"volume":0.016019999980926514},{"timestamp":1742401620000,"open":1110470.6,"high":1110748.2,"low":1110320.6,"close":1110328.7,"volume":0.021630000323057175},{"timestamp":1742401680000,"open":1110381,"high":1110381,"low":1110112.2,"close":1110132.9,"volume":0.017980000004172325},{"timestamp":1742401740000,"open":1110103.6,"high":1110199.1,"low":1110028.1,"close":1110089.4,"volume":0.012880000285804272},{"timestamp":1742401800000,"open":1110119.2,"high":1110240.6,"low":1110027,"close":1110226,"volume":0.007860000245273113},{"timestamp":1742401860000,"open":1110258.8,"high":1110361.7,"low":1110152.3,"close":1110152.3,"volume":0.007369999773800373},{"timestamp":1742401920000,"open":1110130.3,"high":1110491.8,"low":1110097.6,"close":1110097.6,"volume":0.009720000438392162},{"timestamp":1742401980000,"open":1110108.7,"high":1110126.9,"low":1109930.2,"close":1110051.3,"volume":0.010780000127851963},{"timestamp":1742402040000,"open":1110047.5,"high":1110414.3,"low":1110040.3,"close":1110414.3,"volume":0.010119999758899212},{"timestamp":1742402100000,"open":1110414.3,"high":1110414.3,"low":1110256.1,"close":1110341.3,"volume":0.010889999568462372},{"timestamp":1742402160000,"open":1110309.7,"high":1110414.4,"low":1110086.9,"close":1110101.4,"volume":0.009349999949336052},{"timestamp":1742402220000,"open":1110153.1,"high":1110336.4,"low":1110026,"close":1110128.9,"volume":0.0086899995803833},{"timestamp":1742402280000,"open":1110125.4,"high":1110125.4,"low":1109692.9,"close":1109692.9,"volume":0.010490000247955322},{"timestamp":1742402340000,"open":1109718.5,"high":1109896.5,"low":1109718.5,"close":1109843.1,"volume":0.007149999961256981},{"timestamp":1742402400000,"open":1109839.5,"high":1109922.8,"low":1109737.3,"close":1109838,"volume":0.010979999788105488},{"timestamp":1742402460000,"open":1109790.5,"high":1109995.2,"low":1109786.8,"close":1109898.6,"volume":0.00786999985575676},{"timestamp":1742402520000,"open":1109916.9,"high":1109924.2,"low":1109623.9,"close":1109899.1,"volume":0.0074800001457333565},{"timestamp":1742402580000,"open":1109920.9,"high":1110001.4,"low":1109689.3,"close":1109707.6,"volume":0.007699999958276749},{"timestamp":1742402640000,"open":1109671.1,"high":1109678.5,"low":1109473.2,"close":1109578.4,"volume":0.012090000323951244},{"timestamp":1742402700000,"open":1109629.6,"high":1109640.7,"low":1109408.1,"close":1109543.1,"volume":0.010400000028312206},{"timestamp":1742402760000,"open":1109550.5,"high":1109759,"low":1109525.1,"close":1109637.4,"volume":0.018540000542998314},{"timestamp":1742402820000,"open":1109741.6,"high":1109743.1,"low":1109498.2,"close":1109498.2,"volume":0.01713000051677227},{"timestamp":1742402880000,"open":1109505.4,"high":1109711.7,"low":1109505.4,"close":1109614.2,"volume":0.01281999982893467},{"timestamp":1742402940000,"open":1109613,"high":1109712.8,"low":1109332.7,"close":1109340.1,"volume":0.01484999991953373},{"timestamp":1742403000000,"open":1109319.2,"high":1109412.4,"low":1109186.5,"close":1109283.1,"volume":0.016370000317692757},{"timestamp":1742403060000,"open":1109293.9,"high":1109397.7,"low":1108974,"close":1109083.6,"volume":0.023269999772310257},{"timestamp":1742403120000,"open":1109047.2,"high":1109198.1,"low":1108884.6,"close":1109066.9,"volume":0.013209999538958073},{"timestamp":1742403180000,"open":1109070.6,"high":1109315.7,"low":1108801,"close":1108863.4,"volume":0.011339999735355377},{"timestamp":1742403240000,"open":1108856,"high":1109218,"low":1108841.4,"close":1109141.2,"volume":0.009580000303685665},{"timestamp":1742403300000,"open":1109123.1,"high":1109424.5,"low":1108844.4,"close":1109366,"volume":0.010239999741315842},{"timestamp":1742403360000,"open":1109355.1,"high":1109457.7,"low":1109274.8,"close":1109417.5,"volume":0.011819999665021896},{"timestamp":1742403420000,"open":1109381,"high":1109381,"low":1109175.9,"close":1109282,"volume":0.010010000318288803},{"timestamp":1742403480000,"open":1109248.7,"high":1109316,"low":1109089.7,"close":1109089.7,"volume":0.01286999974399805},{"timestamp":1742403540000,"open":1109082.4,"high":1109179.8,"low":1109004.8,"close":1109092.6,"volume":0.01582000032067299},{"timestamp":1742403600000,"open":1109053.3,"high":1109079,"low":1108506.4,"close":1108506.4,"volume":0.013910000212490559},{"timestamp":1742403660000,"open":1108506.4,"high":1109106.6,"low":1108503.8,"close":1109018.3,"volume":0.018370000645518303},{"timestamp":1742403720000,"open":1109018.4,"high":1109308.2,"low":1108983.3,"close":1109286.9,"volume":0.01810000091791153},{"timestamp":1742403780000,"open":1109257.6,"high":1109837.4,"low":1109253.9,"close":1109837.4,"volume":0.010010000318288803},{"timestamp":1742403840000,"open":1109888.8,"high":1110087,"low":1109848.4,"close":1110021.4,"volume":0.01372000016272068},{"timestamp":1742403900000,"open":1109985.6,"high":1110123.6,"low":1109910.9,"close":1110082,"volume":0.01590000092983246},{"timestamp":1742403960000,"open":1110084.9,"high":1110193.2,"low":1109941.5,"close":1109952.6,"volume":0.014630000106990337},{"timestamp":1742404020000,"open":1109952.6,"high":1110012.4,"low":1109750.7,"close":1109850.8,"volume":0.012430000118911266},{"timestamp":1742404080000,"open":1109858,"high":1110047.2,"low":1109703.3,"close":1109930.4,"volume":0.01056000031530857},{"timestamp":1742404140000,"open":1109932,"high":1110163.6,"low":1109932,"close":1110156.7,"volume":0.014600000344216824},{"timestamp":1742404200000,"open":1110171.9,"high":1110399.3,"low":1110144.4,"close":1110296.1,"volume":0.01537999976426363},{"timestamp":1742404260000,"open":1110296.2,"high":1110428.6,"low":1110146.2,"close":1110368.7,"volume":0.016610000282526016},{"timestamp":1742404320000,"open":1110368.8,"high":1110594.3,"low":1109881.3,"close":1109881.3,"volume":0.01561999972909689},{"timestamp":1742404380000,"open":1109888.8,"high":1110067.4,"low":1109844.8,"close":1109989.6,"volume":0.008430000394582748},{"timestamp":1742404440000,"open":1109916.4,"high":1110061.6,"low":1109818,"close":1110061.6,"volume":0.008980000391602516},{"timestamp":1742404500000,"open":1110050.5,"high":1110114.3,"low":1109847.8,"close":1109884.4,"volume":0.010119999758899212},{"timestamp":1742404560000,"open":1109898.9,"high":1110207.6,"low":1109874.8,"close":1110105.2,"volume":0.011819999665021896},{"timestamp":1742404620000,"open":1110105.2,"high":1110187.5,"low":1109957.1,"close":1110092.8,"volume":0.013419999741017818},{"timestamp":1742404680000,"open":1110074.5,"high":1110152,"low":1109830.8,"close":1109838.1,"volume":0.01802000030875206},{"timestamp":1742404740000,"open":1109860.2,"high":1109992,"low":1109751,"close":1109946.8,"volume":0.016939999535679817},{"timestamp":1742404800000,"open":1110012.8,"high":1110088.4,"low":1109840.7,"close":1110015.9,"volume":0.012919999659061432},{"timestamp":1742404860000,"open":1110044.8,"high":1110231.7,"low":1110003,"close":1110195.1,"volume":0.010119999758899212},{"timestamp":1742404920000,"open":1110217,"high":1110320.6,"low":1110039.1,"close":1110320.6,"volume":0.012020000256597996},{"timestamp":1742404980000,"open":1110342.7,"high":1110549.2,"low":1110254.8,"close":1110549.1,"volume":0.01425000000745058},{"timestamp":1742405040000,"open":1110549.2,"high":1110726.1,"low":1110349.4,"close":1110513.9,"volume":0.018810000270605087},{"timestamp":1742405100000,"open":1110547.8,"high":1110890.1,"low":1110510.2,"close":1110850.2,"volume":0.01915000006556511},{"timestamp":1742405160000,"open":1110861.2,"high":1111326.4,"low":1110850.2,"close":1111209.8,"volume":0.020899999886751175},{"timestamp":1742405220000,"open":1111209.8,"high":1111337.8,"low":1111024.3,"close":1111099.9,"volume":0.019659999758005142},{"timestamp":1742405280000,"open":1111100,"high":1111235.6,"low":1110694.6,"close":1110902.4,"volume":0.018890000879764557},{"timestamp":1742405340000,"open":1110876.8,"high":1111153.3,"low":1110865.8,"close":1111122.7,"volume":0.015069999732077122},{"timestamp":1742405400000,"open":1111168.2,"high":1111460.4,"low":1111142.2,"close":1111299,"volume":0.019139999523758888},{"timestamp":1742405460000,"open":1111291.7,"high":1111537.8,"low":1111077.2,"close":1111493.9,"volume":0.014960000291466713},{"timestamp":1742405520000,"open":1111493.9,"high":1111493.9,"low":1111116.5,"close":1111241.3,"volume":0.01408000010997057},{"timestamp":1742405580000,"open":1111220,"high":1111423.3,"low":1111123.6,"close":1111211.6,"volume":0.024970000609755516},{"timestamp":1742405640000,"open":1111211.7,"high":1111579.6,"low":1111073.6,"close":1111390.9,"volume":0.02474999986588955},{"timestamp":1742405700000,"open":1111421.3,"high":1111574.8,"low":1111344,"close":1111344,"volume":0.017980000004172325},{"timestamp":1742405760000,"open":1111340.3,"high":1111533.3,"low":1110973.4,"close":1111529.8,"volume":0.01998000033199787},{"timestamp":1742405820000,"open":1111515.1,"high":1111545.4,"low":1111197.5,"close":1111329.2,"volume":0.021400000900030136},{"timestamp":1742405880000,"open":1111325.6,"high":1111399.9,"low":1111065,"close":1111336.4,"volume":0.029519999399781227},{"timestamp":1742405940000,"open":1111290.9,"high":1111290.9,"low":1111012.4,"close":1111012.4,"volume":0.023169999942183495},{"timestamp":1742406000000,"open":1111030.7,"high":1111064.8,"low":1110847,"close":1111020.4,"volume":0.030009999871253967},{"timestamp":1742406060000,"open":1110999.2,"high":1111078.9,"low":1110561.3,"close":1110568.7,"volume":0.04715000092983246},{"timestamp":1742406120000,"open":1110556.6,"high":1110645.1,"low":1110132.4,"close":1110631.9,"volume":0.05282999947667122},{"timestamp":1742406180000,"open":1110682.5,"high":1110825.8,"low":1110516,"close":1110786.6,"volume":0.02741999924182892},{"timestamp":1742406240000,"open":1110786.6,"high":1110862.1,"low":1110471.7,"close":1110471.8,"volume":0.020020000636577606},{"timestamp":1742406300000,"open":1110493.8,"high":1110627.6,"low":1110255.4,"close":1110280.9,"volume":0.013749999925494194},{"timestamp":1742406360000,"open":1110302,"high":1110302,"low":1109839.3,"close":1109976.2,"volume":0.022110000252723694},{"timestamp":1742406420000,"open":1109976.2,"high":1110123.1,"low":1109865,"close":1110041.9,"volume":0.025529999285936356},{"timestamp":1742406480000,"open":1110034.5,"high":1110446,"low":1110019.9,"close":1110337,"volume":0.023989999666810036},{"timestamp":1742406540000,"open":1110333.5,"high":1110736.1,"low":1110296.3,"close":1110637.6,"volume":0.02239999920129776},{"timestamp":1742406600000,"open":1110652.7,"high":1110889.8,"low":1110471.9,"close":1110805,"volume":0.020679999142885208},{"timestamp":1742406660000,"open":1110830.6,"high":1110976.6,"low":1110634,"close":1110914.3,"volume":0.019139999523758888},{"timestamp":1742406720000,"open":1110906.9,"high":1111232.4,"low":1110834.8,"close":1111191.2,"volume":0.013419999741017818},{"timestamp":1742406780000,"open":1111194.7,"high":1111438.4,"low":1111011.8,"close":1111364.2,"volume":0.0086899995803833},{"timestamp":1742406840000,"open":1111389.9,"high":1111729,"low":1111235.6,"close":1111622,"volume":0.016279999166727066},{"timestamp":1742406900000,"open":1111592.6,"high":1111909.5,"low":1110840.8,"close":1110883.5,"volume":0.011660000309348106},{"timestamp":1742406960000,"open":1110868.3,"high":1110871.4,"low":1110343,"close":1110516.8,"volume":0.010999999940395355},{"timestamp":1742407020000,"open":1110456.3,"high":1110456.3,"low":1109805.1,"close":1110036.7,"volume":0.014299999922513962},{"timestamp":1742407080000,"open":1110022.1,"high":1110022.1,"low":1109645.5,"close":1109645.5,"volume":0.017710000276565552},{"timestamp":1742407140000,"open":1109652.8,"high":1109904.1,"low":1109399.8,"close":1109567.2,"volume":0.02507999911904335},{"timestamp":1742407200000,"open":1108558.1,"high":1110322.9,"low":1108262.2,"close":1109702.5,"volume":0.03488999977707863},{"timestamp":1742407260000,"open":1109631.3,"high":1110394.3,"low":1109294.3,"close":1109891.9,"volume":0.03801000118255615},{"timestamp":1742407320000,"open":1109861.5,"high":1111094.7,"low":1109675.1,"close":1110870.6,"volume":0.029190000146627426},{"timestamp":1742407380000,"open":1110888.9,"high":1111047.7,"low":1110358.3,"close":1110840.5,"volume":0.02078999951481819},{"timestamp":1742407440000,"open":1110606.6,"high":1110680,"low":1109268.6,"close":1109762.6,"volume":0.022220000624656677},{"timestamp":1742407500000,"open":1109777.8,"high":1110422.6,"low":1109668.1,"close":1110149.6,"volume":0.021560000255703926},{"timestamp":1742407560000,"open":1110222.7,"high":1110409.9,"low":1109942.4,"close":1110048.9,"volume":0.024529999122023582},{"timestamp":1742407620000,"open":1110045.1,"high":1111200.5,"low":1109913.2,"close":1111172.9,"volume":0.02694999985396862},{"timestamp":1742407680000,"open":1111172.9,"high":1111456.9,"low":1110547.8,"close":1110688.8,"volume":0.02727999910712242},{"timestamp":1742407740000,"open":1110663.1,"high":1110804.1,"low":1109597.4,"close":1109832.4,"volume":0.024639999493956566},{"timestamp":1742407800000,"open":1109914.5,"high":1110253.6,"low":1109804.9,"close":1110154.3,"volume":0.016829999163746834},{"timestamp":1742407860000,"open":1110132.4,"high":1110285,"low":1109291.4,"close":1109291.4,"volume":0.02435999922454357},{"timestamp":1742407920000,"open":1109285.2,"high":1109644.4,"low":1109095.3,"close":1109525,"volume":0.02247999981045723},{"timestamp":1742407980000,"open":1109630.8,"high":1110486.9,"low":1109627.3,"close":1110327.6,"volume":0.02662000060081482},{"timestamp":1742408040000,"open":1110327.6,"high":1110721.2,"low":1110236.9,"close":1110699.3,"volume":0.018699999898672104},{"timestamp":1742408100000,"open":1110593.3,"high":1110840.3,"low":1110262.4,"close":1110724.7,"volume":0.019139999523758888},{"timestamp":1742408160000,"open":1110743,"high":1110949.1,"low":1110671.9,"close":1110732.7,"volume":0.01947000063955784},{"timestamp":1742408220000,"open":1110725.4,"high":1111384.3,"low":1110725.4,"close":1111202.4,"volume":0.020239999517798424},{"timestamp":1742408280000,"open":1111195.1,"high":1111404.5,"low":1110977.5,"close":1111014.2,"volume":0.020910000428557396},{"timestamp":1742408340000,"open":1111014.2,"high":1111212.3,"low":1110812.8,"close":1111119.9,"volume":0.020640000700950623},{"timestamp":1742408400000,"open":1111128.4,"high":1111146.8,"low":1110485.5,"close":1111084.7,"volume":0.014790000393986702},{"timestamp":1742408460000,"open":1111077.4,"high":1111575.4,"low":1111073.5,"close":1111265.5,"volume":0.017710000276565552},{"timestamp":1742408520000,"open":1111292.7,"high":1111695.2,"low":1111144.5,"close":1111465.8,"volume":0.021779999136924744},{"timestamp":1742408580000,"open":1111432.9,"high":1111432.9,"low":1110835.9,"close":1111054.1,"volume":0.01727999933063984},{"timestamp":1742408640000,"open":1111046.9,"high":1111358.3,"low":1110701,"close":1111275.8,"volume":0.023169999942183495},{"timestamp":1742408700000,"open":1111228.3,"high":1111317.2,"low":1110151,"close":1110347.5,"volume":0.02810000069439411},{"timestamp":1742408760000,"open":1110303.7,"high":1110782.9,"low":1110194.7,"close":1110665.7,"volume":0.027939999476075172},{"timestamp":1742408820000,"open":1110647.4,"high":1110875.9,"low":1110292,"close":1110505.1,"volume":0.02266000024974346},{"timestamp":1742408880000,"open":1110528.1,"high":1110565.2,"low":1110151.1,"close":1110279.6,"volume":0.025520000606775284},{"timestamp":1742408940000,"open":1110261.4,"high":1110630.9,"low":1110231.7,"close":1110446.8,"volume":0.018699999898672104},{"timestamp":1742409000000,"open":1110418.1,"high":1110796.9,"low":1110304.6,"close":1110685,"volume":0.021229999139904976},{"timestamp":1742409060000,"open":1110678.9,"high":1110800.3,"low":1110443.2,"close":1110514.9,"volume":0.023649999871850014},{"timestamp":1742409120000,"open":1110563,"high":1110743,"low":1110439.6,"close":1110646,"volume":0.024860000237822533},{"timestamp":1742409180000,"open":1110631.4,"high":1110666.2,"low":1110272,"close":1110598,"volume":0.02442000061273575},{"timestamp":1742409240000,"open":1110609,"high":1110609,"low":1110322.3,"close":1110434.9,"volume":0.024310000240802765},{"timestamp":1742409300000,"open":1110409.3,"high":1110646.3,"low":1110328.4,"close":1110458.9,"volume":0.023099999874830246},{"timestamp":1742409360000,"open":1110458.3,"high":1112662,"low":1110375.6,"close":1112654.7,"volume":0.028109999373555183},{"timestamp":1742409420000,"open":1112575.4,"high":1112645.5,"low":1111955,"close":1112331.2,"volume":0.02622999995946884},{"timestamp":1742409480000,"open":1112309.4,"high":1112699.7,"low":1111938.9,"close":1112473.9,"volume":0.026729999110102654},{"timestamp":1742409540000,"open":1112488.7,"high":1112863.8,"low":1112160.5,"close":1112182.5,"volume":0.022439999505877495},{"timestamp":1742409600000,"open":1112174.2,"high":1112230.7,"low":1111343.1,"close":1112161.9,"volume":0.025189999490976334},{"timestamp":1742409660000,"open":1112158.2,"high":1112658.2,"low":1111434.8,"close":1111574.3,"volume":0.022220000624656677},{"timestamp":1742409720000,"open":1111585.2,"high":1112591,"low":1111132.1,"close":1111836.7,"volume":0.02848999947309494},{"timestamp":1742409780000,"open":1111832.6,"high":1112202.2,"low":1111284.5,"close":1111921.5,"volume":0.02607000060379505},{"timestamp":1742409840000,"open":1111947.1,"high":1112105.2,"low":1111587.9,"close":1112101.5,"volume":0.018370000645518303},{"timestamp":1742409900000,"open":1112101.4,"high":1112309.5,"low":1111480.6,"close":1111648.7,"volume":0.01792999915778637},{"timestamp":1742409960000,"open":1111637,"high":1112144.3,"low":1111333.9,"close":1111853.7,"volume":0.020570000633597374},{"timestamp":1742410020000,"open":1111777.1,"high":1112197.8,"low":1111216.5,"close":1111918,"volume":0.020899999886751175},{"timestamp":1742410080000,"open":1111917.9,"high":1112315.1,"low":1111616.6,"close":1112177.1,"volume":0.015289999544620514},{"timestamp":1742410140000,"open":1112199,"high":1112220.9,"low":1111294.4,"close":1111548.3,"volume":0.016499999910593033},{"timestamp":1742410200000,"open":1111555.5,"high":1111587.8,"low":1111059.3,"close":1111587.8,"volume":0.01826000027358532},{"timestamp":1742410260000,"open":1111603,"high":1111718,"low":1110593.5,"close":1111236.6,"volume":0.018699999898672104},{"timestamp":1742410320000,"open":1111258,"high":1111336,"low":1110767.4,"close":1111130.2,"volume":0.016939999535679817},{"timestamp":1742410380000,"open":1111141.1,"high":1111634.7,"low":1110648,"close":1111576.9,"volume":0.01841999962925911},{"timestamp":1742410440000,"open":1111609.8,"high":1112075.5,"low":1111542,"close":1111798.9,"volume":0.021560000255703926},{"timestamp":1742410500000,"open":1111933,"high":1112246.6,"low":1111515.8,"close":1112106.3,"volume":0.020239999517798424},{"timestamp":1742410560000,"open":1112099,"high":1112376.2,"low":1111256.4,"close":1111766.3,"volume":0.02092999964952469},{"timestamp":1742410620000,"open":1111787.7,"high":1112058.1,"low":1111417.9,"close":1111851.4,"volume":0.019029999151825905},{"timestamp":1742410680000,"open":1111851.4,"high":1112006.9,"low":1111374.6,"close":1111532.8,"volume":0.026590000838041306},{"timestamp":1742410740000,"open":1111489,"high":1111718,"low":1110989.9,"close":1111347.4,"volume":0.020400000736117363},{"timestamp":1742410800000,"open":1111379.6,"high":1111816.5,"low":1111259.2,"close":1111600.8,"volume":0.08304999768733978},{"timestamp":1742410860000,"open":1111575.2,"high":1112057.4,"low":1111477.5,"close":1111994.8,"volume":0.08702000230550766},{"timestamp":1742410920000,"open":1111983.8,"high":1112353.2,"low":1111735.7,"close":1111803.8,"volume":0.07326000183820724},{"timestamp":1742410980000,"open":1111782.5,"high":1112283.2,"low":1111723.7,"close":1111729.8,"volume":0.044860001653432846},{"timestamp":1742411040000,"open":1111729.8,"high":1111833.3,"low":1111455.5,"close":1111614.7,"volume":0.031099999323487282},{"timestamp":1742411100000,"open":1111620.7,"high":1111834,"low":1111474.8,"close":1111830.4,"volume":0.059530001133680344},{"timestamp":1742411160000,"open":1111836.6,"high":1111901.1,"low":1111391.6,"close":1111588.6,"volume":0.07855000346899033},{"timestamp":1742411220000,"open":1111588.6,"high":1111753.6,"low":1111305.8,"close":1111381.5,"volume":0.07620999962091446},{"timestamp":1742411280000,"open":1111402,"high":1111504.5,"low":1110973.2,"close":1110974.3,"volume":0.05987999960780144},{"timestamp":1742411340000,"open":1111049.7,"high":1111759.1,"low":1110966.4,"close":1111678.7,"volume":0.07415000349283218},{"timestamp":1742411400000,"open":1111690.9,"high":1112226.3,"low":1111191.6,"close":1111948.1,"volume":0.044520001858472824},{"timestamp":1742411460000,"open":1111962.7,"high":1112088.9,"low":1111496,"close":1111555,"volume":0.02855999954044819},{"timestamp":1742411520000,"open":1111573.2,"high":1111733.2,"low":1111347.3,"close":1111544.4,"volume":0.024940000846982002},{"timestamp":1742411580000,"open":1111532.4,"high":1111901.4,"low":1111484.9,"close":1111508.1,"volume":0.024080000817775726},{"timestamp":1742411640000,"open":1111523.4,"high":1111922.9,"low":1111401.4,"close":1111922.9,"volume":0.03361000120639801},{"timestamp":1742411700000,"open":1111930.2,"high":1112017.2,"low":1111476.8,"close":1111983,"volume":0.05034000054001808},{"timestamp":1742411760000,"open":1112026.8,"high":1113042.6,"low":1112026.8,"close":1112956.7,"volume":0.0729300007224083},{"timestamp":1742411820000,"open":1112944,"high":1113585.1,"low":1112876.3,"close":1113272.1,"volume":0.07368999719619751},{"timestamp":1742411880000,"open":1113261.1,"high":1113409.8,"low":1112912.9,"close":1113101,"volume":0.093019999563694},{"timestamp":1742411940000,"open":1113112,"high":1113143.7,"low":1112549.8,"close":1112643,"volume":0.05325999855995178},{"timestamp":1742412000000,"open":1112653.9,"high":1112653.9,"low":1111912.2,"close":1111963.9,"volume":0.024480000138282776},{"timestamp":1742412060000,"open":1111975,"high":1112054,"low":1111642.4,"close":1112041.7,"volume":0.02143000066280365},{"timestamp":1742412120000,"open":1112081.4,"high":1112309.8,"low":1111689.5,"close":1111796.6,"volume":0.021779999136924744},{"timestamp":1742412180000,"open":1111775.3,"high":1112409.5,"low":1111709,"close":1112337.7,"volume":0.02522999979555607},{"timestamp":1742412240000,"open":1112337.7,"high":1112991.8,"low":1112265.3,"close":1112843.3,"volume":0.020759999752044678},{"timestamp":1742412300000,"open":1112842,"high":1112905.3,"low":1112250.5,"close":1112381.5,"volume":0.022709999233484268},{"timestamp":1742412360000,"open":1112388.7,"high":1112714,"low":1112249.3,"close":1112714,"volume":0.022269999608397484},{"timestamp":1742412420000,"open":1112684.8,"high":1112714,"low":1111809.9,"close":1112117.8,"volume":0.02092999964952469},{"timestamp":1742412480000,"open":1112111.6,"high":1112422.3,"low":1112019.1,"close":1112215,"volume":0.024289999157190323},{"timestamp":1742412540000,"open":1112215.1,"high":1112291.2,"low":1111870.9,"close":1111870.9,"volume":0.0185100007802248},{"timestamp":1742412600000,"open":1111812.6,"high":1112845.7,"low":1111812.6,"close":1112727.5,"volume":0.032510001212358475},{"timestamp":1742412660000,"open":1112742.1,"high":1113061.7,"low":1112714.6,"close":1113018.9,"volume":0.03183000162243843},{"timestamp":1742412720000,"open":1113012.8,"high":1113165.3,"low":1112668.9,"close":1112668.9,"volume":0.024870000779628754},{"timestamp":1742412780000,"open":1112636.1,"high":1112894.3,"low":1112485.2,"close":1112527.9,"volume":0.021129999309778214},{"timestamp":1742412840000,"open":1112527.8,"high":1112581.5,"low":1112236.1,"close":1112570.6,"volume":0.016939999535679817},{"timestamp":1742412900000,"open":1112570.6,"high":1112790.4,"low":1112568.2,"close":1112675.3,"volume":0.022579999640583992},{"timestamp":1742412960000,"open":1112697.2,"high":1112923.8,"low":1112588.8,"close":1112705.7,"volume":0.018559999763965607},{"timestamp":1742413020000,"open":1112672.2,"high":1112717.3,"low":1112385.3,"close":1112622.7,"volume":0.02078999951481819},{"timestamp":1742413080000,"open":1112622.7,"high":1112857.8,"low":1112499.8,"close":1112706.8,"volume":0.01892000064253807},{"timestamp":1742413140000,"open":1112691.6,"high":1113101.3,"low":1112627.1,"close":1113002.7,"volume":0.02287999913096428},{"timestamp":1742413200000,"open":1112947.9,"high":1113199.6,"low":1112853.5,"close":1112988.2,"volume":0.01924999989569187},{"timestamp":1742413260000,"open":1113024.7,"high":1113058.2,"low":1112762.3,"close":1113021,"volume":0.0173799991607666},{"timestamp":1742413320000,"open":1113076.9,"high":1113126.4,"low":1112754.9,"close":1112785.9,"volume":0.02662000060081482},{"timestamp":1742413380000,"open":1112775.1,"high":1112935.9,"low":1112630.7,"close":1112935.9,"volume":0.02101000025868416},{"timestamp":1742413440000,"open":1112932.2,"high":1113166.1,"low":1112812.7,"close":1112876.8,"volume":0.028030000627040863},{"timestamp":1742413500000,"open":1112927.9,"high":1112977.9,"low":1112686.7,"close":1112753,"volume":0.04374000057578087},{"timestamp":1742413560000,"open":1112773.8,"high":1112869,"low":1112557.7,"close":1112786.2,"volume":0.024460000917315483},{"timestamp":1742413620000,"open":1112873.3,"high":1113562.9,"low":1112831.2,"close":1113562.9,"volume":0.03618999943137169},{"timestamp":1742413680000,"open":1113465.3,"high":1113526.3,"low":1113227.1,"close":1113283.2,"volume":0.03994999825954437},{"timestamp":1742413740000,"open":1113335.5,"high":1113425.7,"low":1112897.5,"close":1112956.7,"volume":0.050519999116659164},{"timestamp":1742413800000,"open":1112981,"high":1113079.7,"low":1112658.6,"close":1112841.9,"volume":0.050269998610019684},{"timestamp":1742413860000,"open":1112831,"high":1113132,"low":1112805.5,"close":1112911.3,"volume":0.09925000369548798},{"timestamp":1742413920000,"open":1112915.1,"high":1113058.8,"low":1112715.9,"close":1112963.9,"volume":0.0936100035905838},{"timestamp":1742413980000,"open":1112970.6,"high":1113463.8,"low":1112938.2,"close":1113460.6,"volume":0.06729000061750412},{"timestamp":1742414040000,"open":1113460.6,"high":1113549.2,"low":1113284,"close":1113342.6,"volume":0.056049998849630356},{"timestamp":1742414100000,"open":1113339.6,"high":1113529.5,"low":1113092.7,"close":1113226.8,"volume":0.07721000164747238},{"timestamp":1742414160000,"open":1113211.5,"high":1113463.7,"low":1113180.2,"close":1113232,"volume":0.04098000004887581},{"timestamp":1742414220000,"open":1113232.1,"high":1113299.1,"low":1112918.5,"close":1113046.4,"volume":0.055059999227523804},{"timestamp":1742414280000,"open":1112949,"high":1113540,"low":1112918.5,"close":1113436.3,"volume":0.059379998594522476},{"timestamp":1742414340000,"open":1113415.1,"high":1113415.1,"low":1112983.6,"close":1113146.8,"volume":0.05048000067472458},{"timestamp":1742421600000,"open":1110477.9,"high":1111890.3,"low":1110477.9,"close":1111879.3,"volume":0.0069229998625814915},{"timestamp":1742421660000,"open":1111226.9,"high":1112748.2,"low":1111173.6,"close":1111901.1,"volume":0.010529999621212482},{"timestamp":1742421720000,"open":1112215,"high":1112386.1,"low":1111990.7,"close":1112331.9,"volume":0.01044899970293045},{"timestamp":1742421780000,"open":1112299.5,"high":1112456.1,"low":1112122.6,"close":1112437.3,"volume":0.011944999918341637},{"timestamp":1742421840000,"open":1112438,"high":1112708.2,"low":1112394.1,"close":1112663.1,"volume":0.008376999758183956},{"timestamp":1742421900000,"open":1112684.2,"high":1112703.1,"low":1111883.7,"close":1112484.6,"volume":0.00875999964773655},{"timestamp":1742421960000,"open":1112463.2,"high":1112625,"low":1111916.5,"close":1112260.6,"volume":0.0083600003272295},{"timestamp":1742422020000,"open":1112253.3,"high":1112636.7,"low":1112036.3,"close":1112636.7,"volume":0.007369999773800373},{"timestamp":1742422080000,"open":1112589.2,"high":1112713.4,"low":1112497.5,"close":1112694.9,"volume":0.0062699997797608376},{"timestamp":1742422140000,"open":1112749.9,"high":1112808.3,"low":1112531.6,"close":1112678.5,"volume":0.004670000169426203},{"timestamp":1742422200000,"open":1112681.7,"high":1112694.3,"low":1111762.6,"close":1112450.4,"volume":0.005830000154674053},{"timestamp":1742422260000,"open":1112414,"high":1112642.5,"low":1111919.9,"close":1112639.3,"volume":0.006909999996423721},{"timestamp":1742422320000,"open":1112636.4,"high":1112706.4,"low":1112087.8,"close":1112087.8,"volume":0.00791999977082014},{"timestamp":1742422380000,"open":1112084.6,"high":1112642.4,"low":1112068.1,"close":1112599.3,"volume":0.005830000154674053},{"timestamp":1742422440000,"open":1112599.4,"high":1112599.4,"low":1112512.3,"close":1112532.9,"volume":0.004509999882429838},{"timestamp":1742422500000,"open":1112536.6,"high":1112754.7,"low":1111986,"close":1112316.2,"volume":0.011549999937415123},{"timestamp":1742422560000,"open":1112338.1,"high":1112387.5,"low":1112149.8,"close":1112210,"volume":0.007699999958276749},{"timestamp":1742422620000,"open":1112216,"high":1112267.3,"low":1111990.3,"close":1112013.5,"volume":0.010449999943375587},{"timestamp":1742422680000,"open":1112040.7,"high":1112134.6,"low":1111924.4,"close":1112131.6,"volume":0.01972999982535839},{"timestamp":1742422740000,"open":1112237.5,"high":1112241.6,"low":1111490.2,"close":1111956.5,"volume":0.012350000441074371},{"timestamp":1742422800000,"open":1111963.3,"high":1111993.6,"low":1111270.5,"close":1111834.4,"volume":0.024860000237822533},{"timestamp":1742422860000,"open":1111825.3,"high":1111991.5,"low":1111277.4,"close":1111813.6,"volume":0.044599998742341995},{"timestamp":1742422920000,"open":1111786.2,"high":1111842.3,"low":1111324.5,"close":1111550.8,"volume":0.029510000720620155},{"timestamp":1742422980000,"open":1111505,"high":1111684.2,"low":1111372.5,"close":1111684.2,"volume":0.032660000026226044},{"timestamp":1742423040000,"open":1111681.2,"high":1112033.2,"low":1111538.1,"close":1111840.3,"volume":0.017020000144839287},{"timestamp":1742423100000,"open":1111840.3,"high":1112132.1,"low":1111521.9,"close":1111978.7,"volume":0.023250000551342964},{"timestamp":1742423160000,"open":1111975.7,"high":1112097.4,"low":1111785.4,"close":1111971.3,"volume":0.021779999136924744},{"timestamp":1742423220000,"open":1111953.2,"high":1112109.8,"low":1111860.5,"close":1112029.9,"volume":0.01892000064253807},{"timestamp":1742423280000,"open":1112039.6,"high":1112380.3,"low":1111951.2,"close":1112264.5,"volume":0.018479999154806137},{"timestamp":1742423340000,"open":1112267.5,"high":1112525.1,"low":1112164.6,"close":1112424.5,"volume":0.018039999529719353},{"timestamp":1742423400000,"open":1112415.3,"high":1112484,"low":1112193.3,"close":1112240.9,"volume":0.022369999438524246},{"timestamp":1742423460000,"open":1112244,"high":1112476.6,"low":1111807.1,"close":1112411.5,"volume":0.021889999508857727},{"timestamp":1742423520000,"open":1112407.8,"high":1112480.8,"low":1112339.5,"close":1112423.6,"volume":0.020899999886751175},{"timestamp":1742423580000,"open":1112420.5,"high":1112666.4,"low":1112341.3,"close":1112633.4,"volume":0.020570000633597374},{"timestamp":1742423640000,"open":1112596.8,"high":1112654,"low":1112504.1,"close":1112587.1,"volume":0.012430000118911266},{"timestamp":1742423700000,"open":1112584,"high":1112750.5,"low":1112512.8,"close":1112665.2,"volume":0.0037400000728666782},{"timestamp":1742423760000,"open":1112668.1,"high":1112866,"low":1112503,"close":1112756.2,"volume":0.007040000054985285},{"timestamp":1742423820000,"open":1112664.8,"high":1112840.3,"low":1112559.7,"close":1112724.4,"volume":0.0062500000931322575},{"timestamp":1742423880000,"open":1112721.4,"high":1112829.7,"low":1112039.4,"close":1112039.4,"volume":0.006490000057965517},{"timestamp":1742423940000,"open":1112057.7,"high":1112718.3,"low":1111864.6,"close":1112484.7,"volume":0.005369999911636114},{"timestamp":1742424000000,"open":1111875.5,"high":1112617.4,"low":1111865.1,"close":1111917.4,"volume":0.005499999970197678},{"timestamp":1742424060000,"open":1112554.6,"high":1112554.6,"low":1111743.2,"close":1111943.8,"volume":0.004730000160634518},{"timestamp":1742424120000,"open":1111940.7,"high":1112530.8,"low":1111767.7,"close":1111956.1,"volume":0.00494999997317791},{"timestamp":1742424180000,"open":1112620.1,"high":1112637.2,"low":1111945.2,"close":1111987.7,"volume":0.004290000069886446},{"timestamp":1742424240000,"open":1111984.7,"high":1112566.3,"low":1111923.8,"close":1112470,"volume":0.004619999788701534},{"timestamp":1742424300000,"open":1111979.1,"high":1112880,"low":1111979.1,"close":1112018,"volume":0.006380000151693821},{"timestamp":1742424360000,"open":1112008.8,"high":1112832.6,"low":1111975.3,"close":1112000.8,"volume":0.0053900000639259815},{"timestamp":1742424420000,"open":1112000.7,"high":1112743.7,"low":1111970.2,"close":1111995.5,"volume":0.004290000069886446},{"timestamp":1742424480000,"open":1111993,"high":1112732.1,"low":1111928.9,"close":1112479.7,"volume":0.006599999964237213},{"timestamp":1742424540000,"open":1112491.8,"high":1112676.4,"low":1112106.1,"close":1112109.2,"volume":0.0062699997797608376},{"timestamp":1742424600000,"open":1112106.1,"high":1112898.9,"low":1112106.1,"close":1112644.5,"volume":0.004290000069886446},{"timestamp":1742424660000,"open":1112638.5,"high":1112860.8,"low":1112173.8,"close":1112641.9,"volume":0.010449999943375587},{"timestamp":1742424720000,"open":1112638.8,"high":1112989.8,"low":1112593.5,"close":1112667.9,"volume":0.006049999967217445},{"timestamp":1742424780000,"open":1112700.1,"high":1112944,"low":1112588.1,"close":1112657.3,"volume":0.005609999876469374},{"timestamp":1742424840000,"open":1112651.3,"high":1112907.7,"low":1112581.3,"close":1112648,"volume":0.005059999879449606},{"timestamp":1742424900000,"open":1112665.3,"high":1113138.7,"low":1112363.9,"close":1112449.3,"volume":0.00395999988541007},{"timestamp":1742424960000,"open":1112389.9,"high":1113004.5,"low":1112389.9,"close":1112873.5,"volume":0.0038300000596791506},{"timestamp":1742425020000,"open":1112867.4,"high":1112885.6,"low":1112736.5,"close":1112806.4,"volume":0.004490000195801258},{"timestamp":1742425080000,"open":1112806.4,"high":1112861.5,"low":1112688.6,"close":1112754.8,"volume":0.00471000000834465},{"timestamp":1742425140000,"open":1112776,"high":1112852.3,"low":1112248.5,"close":1112824.9,"volume":0.0061599998734891415},{"timestamp":1742425200000,"open":1112840.1,"high":1112840.1,"low":1111953.2,"close":1112137.9,"volume":0.01565999910235405},{"timestamp":1742425260000,"open":1112156.2,"high":1112391.7,"low":1112153.2,"close":1112270.8,"volume":0.012350000441074371},{"timestamp":1742425320000,"open":1112256.3,"high":1112485,"low":1112064.7,"close":1112356,"volume":0.010089999996125698},{"timestamp":1742425380000,"open":1112365.1,"high":1112413.9,"low":1112316.7,"close":1112345.8,"volume":0.00786999985575676},{"timestamp":1742425440000,"open":1112334.9,"high":1112487.4,"low":1112239.4,"close":1112487.3,"volume":0.00863999966531992},{"timestamp":1742425500000,"open":1112483.7,"high":1112567.7,"low":1112124.2,"close":1112124.3,"volume":0.010239999741315842},{"timestamp":1742425560000,"open":1112084.1,"high":1112491.3,"low":1112040.4,"close":1112491.3,"volume":0.011119999922811985},{"timestamp":1742425620000,"open":1112480.3,"high":1112540.4,"low":1112120.3,"close":1112142.3,"volume":0.01964000053703785},{"timestamp":1742425680000,"open":1112139.7,"high":1112315.8,"low":1112139.7,"close":1112281.1,"volume":0.007519999984651804},{"timestamp":1742425740000,"open":1112299.3,"high":1112337.6,"low":1112235.4,"close":1112337.6,"volume":0.004910000134259462},{"timestamp":1742425800000,"open":1112352.2,"high":1112689.3,"low":1112340.1,"close":1112430.9,"volume":0.00749000022187829},{"timestamp":1742425860000,"open":1112434.6,"high":1112506.9,"low":1112426.6,"close":1112502.9,"volume":0.0038499999791383743},{"timestamp":1742425920000,"open":1112499.8,"high":1112549.8,"low":1112487.7,"close":1112527.9,"volume":0.0014299999456852674},{"timestamp":1742425980000,"open":1112552.2,"high":1113109.7,"low":1112504,"close":1112529.7,"volume":0.0031900000758469105},{"timestamp":1742426040000,"open":1112540.6,"high":1113137,"low":1112434.2,"close":1112540.7,"volume":0.00418000016361475},{"timestamp":1742426100000,"open":1112540.7,"high":1113003.4,"low":1112497.3,"close":1112509.5,"volume":0.005609999876469374},{"timestamp":1742426160000,"open":1112506.5,"high":1112989.7,"low":1112427.4,"close":1112468.2,"volume":0.00494999997317791},{"timestamp":1742426220000,"open":1112453.5,"high":1112980.7,"low":1112263.3,"close":1112534.6,"volume":0.005059999879449606},{"timestamp":1742426280000,"open":1112545.6,"high":1113074.2,"low":1112226.7,"close":1112365.3,"volume":0.00494999997317791},{"timestamp":1742426340000,"open":1112362.2,"high":1113173.9,"low":1112362.2,"close":1112675.5,"volume":0.005059999879449606},{"timestamp":1742426400000,"open":1112708.4,"high":1113170.3,"low":1112661.4,"close":1112692.6,"volume":0.0038499999791383743},{"timestamp":1742426460000,"open":1112695.6,"high":1113224,"low":1112656.6,"close":1112686.5,"volume":0.004619999788701534},{"timestamp":1742426520000,"open":1112682.9,"high":1113289.2,"low":1112379.4,"close":1112516.9,"volume":0.005900000222027302},{"timestamp":1742426580000,"open":1112520.5,"high":1113330,"low":1112440.1,"close":1112507.8,"volume":0.00791999977082014},{"timestamp":1742426640000,"open":1112507.7,"high":1113642.2,"low":1112504.7,"close":1112952.7,"volume":0.006490000057965517},{"timestamp":1742426700000,"open":1112974.6,"high":1113526.7,"low":1112689,"close":1112775.6,"volume":0.008139999583363533},{"timestamp":1742426760000,"open":1112786.4,"high":1113385.3,"low":1112540.4,"close":1112722.1,"volume":0.008469999767839909},{"timestamp":1742426820000,"open":1112722.1,"high":1113332.3,"low":1112602.2,"close":1112662.7,"volume":0.006049999967217445},{"timestamp":1742426880000,"open":1112662.7,"high":1113283.8,"low":1112566.9,"close":1112621.7,"volume":0.005499999970197678},{"timestamp":1742426940000,"open":1112621.7,"high":1113335.9,"low":1112613,"close":1112744.4,"volume":0.006930000148713589},{"timestamp":1742427000000,"open":1112755.4,"high":1113278.7,"low":1112359.8,"close":1112390.9,"volume":0.007259999867528677},{"timestamp":1742427060000,"open":1112394.4,"high":1112726,"low":1112394.4,"close":1112485.4,"volume":0.005280000157654285},{"timestamp":1742427120000,"open":1112512.9,"high":1112572.8,"low":1112267.9,"close":1112271.7,"volume":0.009789999574422836},{"timestamp":1742427180000,"open":1112278.9,"high":1112524.4,"low":1112143.2,"close":1112214,"volume":0.006049999967217445},{"timestamp":1742427240000,"open":1112221.3,"high":1112523.7,"low":1112214.6,"close":1112523.7,"volume":0.004730000160634518},{"timestamp":1742427300000,"open":1112531,"high":1112538.2,"low":1112019,"close":1112022,"volume":0.004290000069886446},{"timestamp":1742427360000,"open":1112222.1,"high":1112427.8,"low":1112102.8,"close":1112143,"volume":0.0062699997797608376},{"timestamp":1742427420000,"open":1112210.1,"high":1112252.6,"low":1112083.8,"close":1112184.4,"volume":0.00418000016361475},{"timestamp":1742427480000,"open":1112111.3,"high":1112152.7,"low":1111847.9,"close":1112087.5,"volume":0.005739999935030937},{"timestamp":1742427540000,"open":1112094.8,"high":1112370.5,"low":1111934.5,"close":1112279,"volume":0.005760000087320805},{"timestamp":1742427600000,"open":1112279,"high":1112305.1,"low":1111802.7,"close":1111838,"volume":0.006260000169277191},{"timestamp":1742427660000,"open":1111832.4,"high":1112252.4,"low":1111832.4,"close":1112237.7,"volume":0.004290000069886446},{"timestamp":1742427720000,"open":1112274.2,"high":1112307.7,"low":1112126.5,"close":1112266.3,"volume":0.0038499999791383743},{"timestamp":1742427780000,"open":1112273.6,"high":1112303.4,"low":1112237.5,"close":1112239.3,"volume":0.002529999939724803},{"timestamp":1742427840000,"open":1112257.5,"high":1112257.5,"low":1111957,"close":1112022.7,"volume":0.0031799999997019768},{"timestamp":1742427900000,"open":1112022.8,"high":1112172.1,"low":1112019,"close":1112160.5,"volume":0.004339999984949827},{"timestamp":1742427960000,"open":1112175.8,"high":1112258.8,"low":1111825.6,"close":1111959.9,"volume":0.004619999788701534},{"timestamp":1742428020000,"open":1111966.5,"high":1112029,"low":1111867.3,"close":1111995.4,"volume":0.005499999970197678},{"timestamp":1742428080000,"open":1111992.4,"high":1112189.9,"low":1111985.1,"close":1112151.6,"volume":0.00559999980032444},{"timestamp":1742428140000,"open":1112140.5,"high":1112413.9,"low":1112106.5,"close":1112410.7,"volume":0.004689999856054783},{"timestamp":1742428200000,"open":1112447.4,"high":1112498,"low":1112248,"close":1112409.4,"volume":0.004730000160634518},{"timestamp":1742428260000,"open":1112406.4,"high":1112927.9,"low":1112308.1,"close":1112328.8,"volume":0.006819999776780605},{"timestamp":1742428320000,"open":1112328.9,"high":1112682.5,"low":1112328.9,"close":1112495.5,"volume":0.006750000175088644},{"timestamp":1742428380000,"open":1112617.5,"high":1112630.4,"low":1112278.1,"close":1112288.3,"volume":0.004089999943971634},{"timestamp":1742428440000,"open":1112284.1,"high":1112477.3,"low":1112146.7,"close":1112262.5,"volume":0.005169999785721302},{"timestamp":1742428500000,"open":1112265.6,"high":1112269.2,"low":1111949.4,"close":1111978.5,"volume":0.005280000157654285},{"timestamp":1742428560000,"open":1111974.9,"high":1112033.7,"low":1111892.1,"close":1112011.9,"volume":0.00418000016361475},{"timestamp":1742428620000,"open":1111986.3,"high":1112038,"low":1111923.8,"close":1112038,"volume":0.0040699997916817665},{"timestamp":1742428680000,"open":1112009,"high":1112182.4,"low":1111822.7,"close":1111920.3,"volume":0.0061599998734891415},{"timestamp":1742428740000,"open":1112200.9,"high":1112207.1,"low":1111761.2,"close":1111764.4,"volume":0.0061599998734891415}]