[{"timestamp":1742342400000,"open":453146.6,"high":453151.2,"low":452890.5,"close":452949.7,"volume":0.04365000128746033},{"timestamp":1742342460000,"open":452952.7,"high":453034.1,"low":452928.1,"close":453000.7,"volume":0.04066000133752823},{"timestamp":1742342520000,"open":452999.2,"high":453070.3,"low":452927.8,"close":452998.8,"volume":0.03564000129699707},{"timestamp":1742342580000,"open":452998.8,"high":453090.6,"low":452995.6,"close":453041.2,"volume":0.030710000544786453},{"timestamp":1742342640000,"open":453039.7,"high":453133.6,"low":452993.2,"close":453085.4,"volume":0.0321200005710125},{"timestamp":1742342700000,"open":453094.5,"high":453122.9,"low":453019.3,"close":453121.6,"volume":0.026030000299215317},{"timestamp":1742342760000,"open":453114.1,"high":453195,"low":453084.1,"close":453121.7,"volume":0.02232000045478344},{"timestamp":1742342820000,"open":453121.7,"high":453127.3,"low":452976.4,"close":452986.8,"volume":0.026159999892115593},{"timestamp":1742342880000,"open":452985.2,"high":453034.2,"low":452962.8,"close":452982.8,"volume":0.02831999957561493},{"timestamp":1742342940000,"open":452988.8,"high":453057.8,"low":452982.8,"close":453023.3,"volume":0.029030000790953636},{"timestamp":1742343000000,"open":453021.9,"high":453021.9,"low":452909.4,"close":452940.9,"volume":0.023150000721216202},{"timestamp":1742343060000,"open":452928.8,"high":453046.4,"low":452921.2,"close":453046.4,"volume":0.0188400000333786},{"timestamp":1742343120000,"open":453055.5,"high":453120.4,"low":453030.9,"close":453030.9,"volume":0.02459999918937683},{"timestamp":1742343180000,"open":453029.4,"high":453096.2,"low":453020.6,"close":453081,"volume":0.017550000920891762},{"timestamp":1742343240000,"open":453081,"high":453124.8,"low":453064.8,"close":453064.8,"volume":0.014580000191926956},{"timestamp":1742343300000,"open":453066.3,"high":453070.9,"low":452942.5,"close":452951,"volume":0.028189999982714653},{"timestamp":1742343360000,"open":452949.9,"high":452983.2,"low":452892.4,"close":452900.1,"volume":0.0232900008559227},{"timestamp":1742343420000,"open":452900.1,"high":452919.5,"low":452777.1,"close":452788.7,"volume":0.02558000013232231},{"timestamp":1742343480000,"open":452786.2,"high":452822.4,"low":452729.5,"close":452816.3,"volume":0.02425999939441681},{"timestamp":1742343540000,"open":452817.4,"high":452831.3,"low":452689.1,"close":452698,"volume":0.021320000290870667},{"timestamp":1742343600000,"open":452704.1,"high":452786.6,"low":452669.7,"close":452711.7,"volume":0.03313000127673149},{"timestamp":1742343660000,"open":452714.9,"high":452811.6,"low":452710.4,"close":452728.4,"volume":0.020190000534057617},{"timestamp":1742343720000,"open":452710.3,"high":452839.3,"low":452673.7,"close":452816.8,"volume":0.015599999576807022},{"timestamp":1742343780000,"open":452812.3,"high":452874.1,"low":452780.1,"close":452809.3,"volume":0.017020000144839287},{"timestamp":1742343840000,"open":452800.2,"high":452824.4,"low":452759.3,"close":452785,"volume":0.010010000318288803},{"timestamp":1742343900000,"open":452785,"high":452835.5,"low":452754.7,"close":452835.5,"volume":0.009019999764859676},{"timestamp":1742343960000,"open":452838.5,"high":452930.6,"low":452823.5,"close":452930.6,"volume":0.01331000030040741},{"timestamp":1742344020000,"open":452929.1,"high":452984,"low":452885.2,"close":452972,"volume":0.015589999966323376},{"timestamp":1742344080000,"open":452972,"high":453076.6,"low":452956.9,"close":453001.4,"volume":0.014010000042617321},{"timestamp":1742344140000,"open":453044.7,"high":453132.6,"low":453044.7,"close":453089.1,"volume":0.0134699996560812},{"timestamp":1742344200000,"open":453093.6,"high":453201.7,"low":453073.3,"close":453110.1,"volume":0.03596999868750572},{"timestamp":1742344260000,"open":453104,"high":453108.6,"low":452994.3,"close":453065.5,"volume":0.03993000090122223},{"timestamp":1742344320000,"open":453061.1,"high":453108.7,"low":452986.1,"close":453094,"volume":0.03017999976873398},{"timestamp":1742344380000,"open":453108.9,"high":453179.7,"low":453071.8,"close":453173.6,"volume":0.02652999944984913},{"timestamp":1742344440000,"open":453164.5,"high":453289.8,"low":453150.9,"close":453275.5,"volume":0.03793000057339668},{"timestamp":1742344500000,"open":453296.6,"high":453425.7,"low":453292.8,"close":453377.2,"volume":0.019859999418258667},{"timestamp":1742344560000,"open":453386.3,"high":453534.2,"low":453386.3,"close":453532.5,"volume":0.013690000399947166},{"timestamp":1742344620000,"open":453518.9,"high":453582.3,"low":453442.6,"close":453445.6,"volume":0.011989999562501907},{"timestamp":1742344680000,"open":453445.6,"high":453498.5,"low":453445.6,"close":453467.1,"volume":0.01143999956548214},{"timestamp":1742344740000,"open":453462.7,"high":453487.9,"low":453400.1,"close":453413.7,"volume":0.01648000068962574},{"timestamp":1742344800000,"open":453401.6,"high":453454.3,"low":453374.3,"close":453448.2,"volume":0.021469999104738235},{"timestamp":1742344860000,"open":453440.7,"high":453454.2,"low":453352.6,"close":453402.6,"volume":0.013679999858140945},{"timestamp":1742344920000,"open":453399.6,"high":453416.1,"low":453375.2,"close":453386.1,"volume":0.01155999954789877},{"timestamp":1742344980000,"open":453383.1,"high":453383.1,"low":453322,"close":453335.4,"volume":0.02304000034928322},{"timestamp":1742345040000,"open":453335.4,"high":453439.1,"low":453327.9,"close":453422.5,"volume":0.03254000097513199},{"timestamp":1742345100000,"open":453419.5,"high":453475.1,"low":453389.6,"close":453401.7,"volume":0.024609999731183052},{"timestamp":1742345160000,"open":453401.7,"high":453401.7,"low":453205.9,"close":453255.8,"volume":0.016090000048279762},{"timestamp":1742345220000,"open":453257.3,"high":453257.3,"low":453149.4,"close":453149.4,"volume":0.030160000547766685},{"timestamp":1742345280000,"open":453147.9,"high":453223.1,"low":453147.9,"close":453184.1,"volume":0.008100000210106373},{"timestamp":1742345340000,"open":453187.1,"high":453259.3,"low":453177.9,"close":453229.2,"volume":0.008679999969899654},{"timestamp":1742345400000,"open":453235.3,"high":453291.2,"low":453226.2,"close":453276.3,"volume":0.026399999856948853},{"timestamp":1742345460000,"open":453279.5,"high":453321.2,"low":453224.2,"close":453318.1,"volume":0.02410000003874302},{"timestamp":1742345520000,"open":453315.1,"high":453463.8,"low":453303,"close":453314.3,"volume":0.04771000146865845},{"timestamp":1742345580000,"open":453317.2,"high":453421.9,"low":453314.3,"close":453381.1,"volume":0.02053000032901764},{"timestamp":1742345640000,"open":453381.1,"high":453605.4,"low":453361.6,"close":453570.4,"volume":0.10034000128507614},{"timestamp":1742345700000,"open":453570.5,"high":453640.1,"low":453522.1,"close":453565.8,"volume":0.10941000282764435},{"timestamp":1742345760000,"open":453571.8,"high":453701.7,"low":453571.8,"close":453698.7,"volume":0.05178999900817871},{"timestamp":1742345820000,"open":453689.6,"high":453785.8,"low":453643,"close":453689.2,"volume":0.07346999645233154},{"timestamp":1742345880000,"open":453686.2,"high":453731.4,"low":453669.6,"close":453678.8,"volume":0.05834000185132027},{"timestamp":1742345940000,"open":453689.3,"high":453703.1,"low":453594.1,"close":453594.1,"volume":0.07232999801635742},{"timestamp":1742346000000,"open":453606.2,"high":453767.4,"low":453513.6,"close":453726.9,"volume":0.08145000040531158},{"timestamp":1742346060000,"open":453736,"high":453746.5,"low":453674,"close":453717.7,"volume":0.12670999765396118},{"timestamp":1742346120000,"open":453720.7,"high":453720.7,"low":453550.9,"close":453553.9,"volume":0.09555000066757202},{"timestamp":1742346180000,"open":453553.9,"high":453556.9,"low":453397.7,"close":453405.2,"volume":0.10055000334978104},{"timestamp":1742346240000,"open":453403.7,"high":453415.6,"low":453307.5,"close":453345,"volume":0.06036999821662903},{"timestamp":1742346300000,"open":453342,"high":453375.1,"low":453256.2,"close":453349,"volume":0.04481999948620796},{"timestamp":1742346360000,"open":453353.5,"high":453434.3,"low":453203.7,"close":453397,"volume":0.03443999961018562},{"timestamp":1742346420000,"open":453397,"high":453486,"low":453344.6,"close":453486,"volume":0.05031999945640564},{"timestamp":1742346480000,"open":453481.5,"high":453504,"low":453402.5,"close":453402.5,"volume":0.05517999827861786},{"timestamp":1742346540000,"open":453402.5,"high":453482,"low":453342.5,"close":453440,"volume":0.04303999990224838},{"timestamp":1742346600000,"open":453432.5,"high":453542.7,"low":453421.1,"close":453542.7,"volume":0.04100000113248825},{"timestamp":1742346660000,"open":453538.7,"high":453583.9,"low":453463.1,"close":453475.5,"volume":0.028179999440908432},{"timestamp":1742346720000,"open":453480.1,"high":453484.8,"low":453299.1,"close":453330.7,"volume":0.06869000196456909},{"timestamp":1742346780000,"open":453330.7,"high":453402.6,"low":453316.2,"close":453387.6,"volume":0.08434999734163284},{"timestamp":1742346840000,"open":453387.6,"high":453456.6,"low":453356.1,"close":453369.6,"volume":0.0368800014257431},{"timestamp":1742346900000,"open":453369.6,"high":453375.6,"low":453292.9,"close":453314.9,"volume":0.1022299975156784},{"timestamp":1742346960000,"open":453314.9,"high":453373.7,"low":453287,"close":453300,"volume":0.07769999653100967},{"timestamp":1742347020000,"open":453300,"high":453331.6,"low":453232.3,"close":453238.4,"volume":0.05550000071525574},{"timestamp":1742347080000,"open":453238.4,"high":453255.1,"low":453065.5,"close":453159.9,"volume":0.07336000353097916},{"timestamp":1742347140000,"open":453179.8,"high":453233.7,"low":453081.6,"close":453081.6,"volume":0.06515000015497208},{"timestamp":1742347200000,"open":453081.6,"high":453143.1,"low":453077.2,"close":453125.5,"volume":0.033479999750852585},{"timestamp":1742347260000,"open":453133.4,"high":453150.7,"low":453016.3,"close":453147.7,"volume":0.04052000120282173},{"timestamp":1742347320000,"open":453138.5,"high":453215.5,"low":453131.1,"close":453173.9,"volume":0.055309999734163284},{"timestamp":1742347380000,"open":453173.9,"high":453249,"low":453165.1,"close":453200.2,"volume":0.046459998935461044},{"timestamp":1742347440000,"open":453203.2,"high":453203.2,"low":453107.8,"close":453107.8,"volume":0.02044999971985817},{"timestamp":1742347500000,"open":453106.8,"high":453135.7,"low":453067.7,"close":453126.5,"volume":0.026340000331401825},{"timestamp":1742347560000,"open":453126.5,"high":453144.7,"low":453083.4,"close":453094,"volume":0.03212999925017357},{"timestamp":1742347620000,"open":453091,"high":453193.4,"low":453087.9,"close":453184.4,"volume":0.022670000791549683},{"timestamp":1742347680000,"open":453181.3,"high":453253.4,"low":453149.7,"close":453253.4,"volume":0.021059999242424965},{"timestamp":1742347740000,"open":453256.3,"high":453276,"low":453189.8,"close":453195.9,"volume":0.01752999983727932},{"timestamp":1742347800000,"open":453198.9,"high":453198.9,"low":452983.4,"close":452989.3,"volume":0.0796699970960617},{"timestamp":1742347860000,"open":452995.7,"high":453017.8,"low":452931.1,"close":452956.9,"volume":0.07434000074863434},{"timestamp":1742347920000,"open":452956.9,"high":452972,"low":452925.6,"close":452949.7,"volume":0.06120999902486801},{"timestamp":1742347980000,"open":452949.6,"high":452983,"low":452866.2,"close":452870.6,"volume":0.04391999915242195},{"timestamp":1742348040000,"open":452869.8,"high":452935.4,"low":452855.8,"close":452912.8,"volume":0.05982999876141548},{"timestamp":1742348100000,"open":452912.8,"high":453053.6,"low":452912.8,"close":452960.4,"volume":0.06496000289916992},{"timestamp":1742348160000,"open":452960.4,"high":453021.7,"low":452947.3,"close":453006.8,"volume":0.04828000068664551},{"timestamp":1742348220000,"open":453006.8,"high":453008.3,"low":452853.3,"close":452872.8,"volume":0.03784999996423721},{"timestamp":1742348280000,"open":452870.2,"high":452938.4,"low":452837.4,"close":452935.4,"volume":0.03215000033378601},{"timestamp":1742348340000,"open":452932.3,"high":452932.3,"low":452836.1,"close":452844.1,"volume":0.04766999930143356},{"timestamp":1742348400000,"open":452841.1,"high":452847,"low":452630.5,"close":452687.5,"volume":0.036740001291036606},{"timestamp":1742348460000,"open":452687.5,"high":452732.9,"low":452660.2,"close":452729.9,"volume":0.022360000759363174},{"timestamp":1742348520000,"open":452732.9,"high":452793.7,"low":452715,"close":452793.7,"volume":0.01616000011563301},{"timestamp":1742348580000,"open":452793.6,"high":452875.7,"low":452766.6,"close":452838.1,"volume":0.03156000003218651},{"timestamp":1742348640000,"open":452817,"high":452929.1,"low":452813.9,"close":452837.4,"volume":0.03499000146985054},{"timestamp":1742348700000,"open":452837.4,"high":452849.2,"low":452746.8,"close":452754.5,"volume":0.0414000004529953},{"timestamp":1742348760000,"open":452737.9,"high":452786.5,"low":452645.9,"close":452786.5,"volume":0.05536000058054924},{"timestamp":1742348820000,"open":452786.5,"high":452946.7,"low":452775.8,"close":452897.2,"volume":0.07660000026226044},{"timestamp":1742348880000,"open":452897.2,"high":452983,"low":452869.1,"close":452960.5,"volume":0.04275999963283539},{"timestamp":1742348940000,"open":452963.5,"high":452984.1,"low":452871.2,"close":452896.7,"volume":0.03971000015735626},{"timestamp":1742349000000,"open":452899.8,"high":452950.7,"low":452886.4,"close":452910.6,"volume":0.030489999800920486},{"timestamp":1742349060000,"open":452910.7,"high":452931.8,"low":452778.7,"close":452827.2,"volume":0.06668999791145325},{"timestamp":1742349120000,"open":452827.2,"high":452917.7,"low":452766.4,"close":452772,"volume":0.056210000067949295},{"timestamp":1742349180000,"open":452772,"high":452780.5,"low":452737.1,"close":452740,"volume":0.04569999873638153},{"timestamp":1742349240000,"open":452740.1,"high":452763.6,"low":452706.3,"close":452711.8,"volume":0.03300999850034714},{"timestamp":1742349300000,"open":452710.3,"high":452722.2,"low":452570.1,"close":452654.1,"volume":0.02718999981880188},{"timestamp":1742349360000,"open":452651.1,"high":452733.3,"low":452646.4,"close":452707.9,"volume":0.019710000604391098},{"timestamp":1742349420000,"open":452707.9,"high":452804.2,"low":452691.2,"close":452761.2,"volume":0.022849999368190765},{"timestamp":1742349480000,"open":452756.7,"high":452806,"low":452728.1,"close":452800,"volume":0.021980000659823418},{"timestamp":1742349540000,"open":452795.5,"high":452891.6,"low":452781.6,"close":452881,"volume":0.021229999139904976},{"timestamp":1742349600000,"open":452869.1,"high":452948.7,"low":452808.9,"close":452896,"volume":0.02848000079393387},{"timestamp":1742349660000,"open":452902,"high":452945.3,"low":452870.5,"close":452943.6,"volume":0.025860000401735306},{"timestamp":1742349720000,"open":452942.1,"high":452963.4,"low":452882.2,"close":452961.9,"volume":0.02556000091135502},{"timestamp":1742349780000,"open":452961.9,"high":453013.4,"low":452849.4,"close":452853.9,"volume":0.02466999925673008},{"timestamp":1742349840000,"open":452861.4,"high":452921.1,"low":452847.8,"close":452906.1,"volume":0.012539999559521675},{"timestamp":1742349900000,"open":452915.1,"high":453047.3,"low":452915.1,"close":453018.6,"volume":0.018039999529719353},{"timestamp":1742349960000,"open":453023.2,"high":453113,"low":452938.9,"close":452938.9,"volume":0.03926999866962433},{"timestamp":1742350020000,"open":452952.9,"high":452968,"low":452853.3,"close":452879.8,"volume":0.05229000002145767},{"timestamp":1742350080000,"open":452879.8,"high":452897.9,"low":452732.2,"close":452784.5,"volume":0.06046000123023987},{"timestamp":1742350140000,"open":452787.5,"high":452825.4,"low":452718.2,"close":452733.2,"volume":0.05217000097036362},{"timestamp":1742350200000,"open":452730.2,"high":452919.3,"low":452708.8,"close":452878.4,"volume":0.051669999957084656},{"timestamp":1742350260000,"open":452872.6,"high":452973.6,"low":452847,"close":452905.9,"volume":0.040699999779462814},{"timestamp":1742350320000,"open":452906,"high":453029.5,"low":452900.3,"close":452900.3,"volume":0.07940000295639038},{"timestamp":1742350380000,"open":452905.8,"high":452909,"low":452770.9,"close":452855.9,"volume":0.06616000086069107},{"timestamp":1742350440000,"open":452854.4,"high":452886,"low":452780.8,"close":452821.7,"volume":0.06304000318050385},{"timestamp":1742350500000,"open":452820.2,"high":452863.3,"low":452726.2,"close":452787.8,"volume":0.03367999941110611},{"timestamp":1742350560000,"open":452787.8,"high":452932.2,"low":452742,"close":452932.2,"volume":0.01979999989271164},{"timestamp":1742350620000,"open":452939.6,"high":452953.4,"low":452863.5,"close":452944.9,"volume":0.015890000388026237},{"timestamp":1742350680000,"open":452941.9,"high":452980.6,"low":452834.8,"close":452864.7,"volume":0.014019999653100967},{"timestamp":1742350740000,"open":452864.8,"high":452975,"low":452836.3,"close":452943.5,"volume":0.01606000028550625},{"timestamp":1742350800000,"open":452945.1,"high":452960.2,"low":452875.3,"close":452879.9,"volume":0.02029000036418438},{"timestamp":1742350860000,"open":452876.8,"high":452928.2,"low":452791.6,"close":452848.1,"volume":0.02848000079393387},{"timestamp":1742350920000,"open":452846.6,"high":452846.6,"low":452674,"close":452702.3,"volume":0.015780000016093254},{"timestamp":1742350980000,"open":452705.3,"high":452705.3,"low":452610.2,"close":452634.9,"volume":0.019190000370144844},{"timestamp":1742351040000,"open":452637.9,"high":452693.9,"low":452603.2,"close":452616.9,"volume":0.02377999946475029},{"timestamp":1742351100000,"open":452611,"high":453242,"low":452528.7,"close":453021.9,"volume":0.05040000006556511},{"timestamp":1742351160000,"open":453035.8,"high":453097.7,"low":452979.5,"close":453058.6,"volume":0.0287299994379282},{"timestamp":1742351220000,"open":453070.8,"high":453207.3,"low":453045.2,"close":453207.3,"volume":0.03392999991774559},{"timestamp":1742351280000,"open":453204.2,"high":453219.5,"low":453064.5,"close":453070.6,"volume":0.01924999989569187},{"timestamp":1742351340000,"open":453070.6,"high":453081.1,"low":452933.6,"close":452936.4,"volume":0.028270000591874123},{"timestamp":1742351400000,"open":452936.5,"high":452979.8,"low":452226.4,"close":452617,"volume":0.06451000273227692},{"timestamp":1742351460000,"open":452614.1,"high":452827.3,"low":452603,"close":452769.6,"volume":0.032510001212358475},{"timestamp":1742351520000,"open":452784.6,"high":452890.6,"low":452665.9,"close":452702.6,"volume":0.04008999839425087},{"timestamp":1742351580000,"open":452698,"high":452819.1,"low":452656.4,"close":452692.4,"volume":0.04097000136971474},{"timestamp":1742351640000,"open":452692.4,"high":452723.8,"low":452606.5,"close":452673.5,"volume":0.03743999823927879},{"timestamp":1742351700000,"open":452688.3,"high":452713.7,"low":452599.3,"close":452710.8,"volume":0.06362999975681305},{"timestamp":1742351760000,"open":452710.8,"high":452846.5,"low":452695.8,"close":452829.3,"volume":0.043779999017715454},{"timestamp":1742351820000,"open":452826.3,"high":452919.2,"low":452823.2,"close":452914.1,"volume":0.07882999628782272},{"timestamp":1742351880000,"open":452917.1,"high":452971.1,"low":452891,"close":452919.2,"volume":0.03771999850869179},{"timestamp":1742351940000,"open":452922.3,"high":452979.1,"low":452877.5,"close":452907.5,"volume":0.045729998499155045},{"timestamp":1742352000000,"open":452907.4,"high":452963.8,"low":452840,"close":452932.4,"volume":0.03886000066995621},{"timestamp":1742352060000,"open":452938.5,"high":453021.1,"low":452923.6,"close":453008,"volume":0.027149999514222145},{"timestamp":1742352120000,"open":452994.5,"high":453124.6,"low":452994.5,"close":453106.7,"volume":0.01940000057220459},{"timestamp":1742352180000,"open":453097.7,"high":453239.2,"low":453074,"close":453227.1,"volume":0.01768999919295311},{"timestamp":1742352240000,"open":453222.4,"high":453222.4,"low":453124.4,"close":453139.5,"volume":0.02297000028192997},{"timestamp":1742352300000,"open":453139.4,"high":453317.7,"low":453139.4,"close":453314.7,"volume":0.02694999985396862},{"timestamp":1742352360000,"open":453314.7,"high":453335.6,"low":453248.1,"close":453257.2,"volume":0.0254100002348423},{"timestamp":1742352420000,"open":453223.8,"high":453228.2,"low":453124.9,"close":453172.4,"volume":0.02305999957025051},{"timestamp":1742352480000,"open":453176.9,"high":453270.5,"low":453162,"close":453199.2,"volume":0.016769999638199806},{"timestamp":1742352540000,"open":453202.2,"high":453206.6,"low":453117.6,"close":453173.5,"volume":0.010940000414848328},{"timestamp":1742352600000,"open":453173.4,"high":453304.8,"low":453173.4,"close":453285.2,"volume":0.017079999670386314},{"timestamp":1742352660000,"open":453290,"high":453307.3,"low":453215.8,"close":453269.8,"volume":0.02274000085890293},{"timestamp":1742352720000,"open":453274.3,"high":453331.1,"low":453265.4,"close":453308.7,"volume":0.00788000039756298},{"timestamp":1742352780000,"open":453320.7,"high":453428,"low":453308.7,"close":453408.5,"volume":0.014630000106990337},{"timestamp":1742352840000,"open":453412.9,"high":453415.9,"low":453333.3,"close":453333.3,"volume":0.013419999741017818},{"timestamp":1742352900000,"open":453330.2,"high":453419.3,"low":453294.2,"close":453306.6,"volume":0.011110000312328339},{"timestamp":1742352960000,"open":453314.1,"high":453387.2,"low":453314.1,"close":453355.6,"volume":0.011989999562501907},{"timestamp":1742353020000,"open":453345,"high":453420.3,"low":453343.7,"close":453349.5,"volume":0.010339999571442604},{"timestamp":1742353080000,"open":453352.5,"high":453355.5,"low":453275.9,"close":453289.4,"volume":0.01696999929845333},{"timestamp":1742353140000,"open":453289.4,"high":453354.7,"low":453283.4,"close":453334.9,"volume":0.01954999938607216},{"timestamp":1742353200000,"open":453338,"high":453404.3,"low":453324.5,"close":453395.4,"volume":0.020649999380111694},{"timestamp":1742353260000,"open":453395.4,"high":453420.8,"low":453335.6,"close":453341.6,"volume":0.01802000030875206},{"timestamp":1742353320000,"open":453350.5,"high":453365.5,"low":453218.2,"close":453218.2,"volume":0.020400000736117363},{"timestamp":1742353380000,"open":453221.2,"high":453310.2,"low":453175.3,"close":453266.5,"volume":0.018389999866485596},{"timestamp":1742353440000,"open":453269.5,"high":453271,"low":453148.4,"close":453263.6,"volume":0.018160000443458557},{"timestamp":1742353500000,"open":453264.6,"high":453338.5,"low":453230.7,"close":453325.5,"volume":0.016599999740719795},{"timestamp":1742353560000,"open":453337,"high":453407,"low":453292.9,"close":453386.1,"volume":0.02143000066280365},{"timestamp":1742353620000,"open":453395.1,"high":453446.9,"low":453355.7,"close":453430.3,"volume":0.015639999881386757},{"timestamp":1742353680000,"open":453424.2,"high":453498.1,"low":453391.3,"close":453394.3,"volume":0.017820000648498535},{"timestamp":1742353740000,"open":453382.4,"high":453451.7,"low":453367.5,"close":453435.1,"volume":0.01551000028848648},{"timestamp":1742353800000,"open":453436.6,"high":453487.8,"low":453388.4,"close":453483.3,"volume":0.010780000127851963},{"timestamp":1742353860000,"open":453472.8,"high":453498.2,"low":453417.3,"close":453474.2,"volume":0.011549999937415123},{"timestamp":1742353920000,"open":453474.2,"high":453626.9,"low":453472.8,"close":453603,"volume":0.016939999535679817},{"timestamp":1742353980000,"open":453609,"high":453713.7,"low":453594,"close":453625.4,"volume":0.022929999977350235},{"timestamp":1742354040000,"open":453613.5,"high":453636,"low":453595.7,"close":453601.6,"volume":0.01662999950349331},{"timestamp":1742354100000,"open":453597.2,"high":453605.6,"low":453543.3,"close":453560.3,"volume":0.017799999564886093},{"timestamp":1742354160000,"open":453569.4,"high":453575.5,"low":453447.1,"close":453450.2,"volume":0.007699999958276749},{"timestamp":1742354220000,"open":453450.2,"high":453717,"low":453439.6,"close":453679.5,"volume":0.020729999989271164},{"timestamp":1742354280000,"open":453679.5,"high":453707.3,"low":453615.7,"close":453632.6,"volume":0.021779999136924744},{"timestamp":1742354340000,"open":453643.1,"high":453689.6,"low":453639.8,"close":453682.1,"volume":0.014299999922513962},{"timestamp":1742354400000,"open":453685.1,"high":453694.1,"low":453607.3,"close":453679.9,"volume":0.020109999924898148},{"timestamp":1742354460000,"open":453684.3,"high":453743,"low":453660.6,"close":453707.2,"volume":0.015930000692605972},{"timestamp":1742354520000,"open":453704.2,"high":453819,"low":453689.2,"close":453811.5,"volume":0.018959999084472656},{"timestamp":1742354580000,"open":453813,"high":453845.9,"low":453753,"close":453844.4,"volume":0.02369000017642975},{"timestamp":1742354640000,"open":453844.4,"high":453844.4,"low":453799.3,"close":453799.3,"volume":0.011060000397264957},{"timestamp":1742354700000,"open":453802.4,"high":453820.5,"low":453774.2,"close":453783.1,"volume":0.011509999632835388},{"timestamp":1742354760000,"open":453781.6,"high":453794.1,"low":453693.5,"close":453693.5,"volume":0.012210000306367874},{"timestamp":1742354820000,"open":453693.5,"high":453769.7,"low":453690.4,"close":453730.6,"volume":0.015300000086426735},{"timestamp":1742354880000,"open":453733.6,"high":453778,"low":453666.1,"close":453742.1,"volume":0.019370000809431076},{"timestamp":1742354940000,"open":453740.6,"high":453783.6,"low":453718.2,"close":453763.4,"volume":0.01800999976694584},{"timestamp":1742355000000,"open":453763.4,"high":453772.3,"low":453703.2,"close":453762.1,"volume":0.010499999858438969},{"timestamp":1742355060000,"open":453755.9,"high":453756,"low":453647,"close":453746.1,"volume":0.012590000405907631},{"timestamp":1742355120000,"open":453744.6,"high":453769.5,"low":453703.8,"close":453740.5,"volume":0.010999999940395355},{"timestamp":1742355180000,"open":453715.1,"high":453754.2,"low":453689.6,"close":453689.6,"volume":0.012719999998807907},{"timestamp":1742355240000,"open":453688.2,"high":453732.5,"low":453665.3,"close":453716.1,"volume":0.008030000142753124},{"timestamp":1742355300000,"open":453719.1,"high":453722.1,"low":453648,"close":453685.4,"volume":0.011090000160038471},{"timestamp":1742355360000,"open":453685.4,"high":453787.6,"low":453671.9,"close":453753.3,"volume":0.014650000259280205},{"timestamp":1742355420000,"open":453756.3,"high":453765.3,"low":453670.7,"close":453705.2,"volume":0.016750000417232513},{"timestamp":1742355480000,"open":453691.7,"high":453691.7,"low":453611,"close":453679.7,"volume":0.02751999907195568},{"timestamp":1742355540000,"open":453679.8,"high":453682.8,"low":453564.5,"close":453600.5,"volume":0.03836999833583832},{"timestamp":1742355600000,"open":453603.6,"high":453630.8,"low":453571,"close":453616.3,"volume":0.0294599998742342},{"timestamp":1742355660000,"open":453616.3,"high":453677.4,"low":453597.1,"close":453621.4,"volume":0.01816999912261963},{"timestamp":1742355720000,"open":453621.4,"high":453763.1,"low":453601.7,"close":453748,"volume":0.018239999189972878},{"timestamp":1742355780000,"open":453743.5,"high":453749.4,"low":453674.4,"close":453693.9,"volume":0.020339999347925186},{"timestamp":1742355840000,"open":453699.8,"high":453774.6,"low":453659.5,"close":453665.5,"volume":0.01408000010997057},{"timestamp":1742355900000,"open":453655.1,"high":453776.6,"low":453650.6,"close":453752.3,"volume":0.011920000426471233},{"timestamp":1742355960000,"open":453755.3,"high":453838.8,"low":453755.2,"close":453828.3,"volume":0.015279999934136868},{"timestamp":1742356020000,"open":453826.8,"high":453843.6,"low":453728.1,"close":453803.5,"volume":0.012240000069141388},{"timestamp":1742356080000,"open":453809.7,"high":453854.9,"low":453788.9,"close":453793,"volume":0.02116999961435795},{"timestamp":1742356140000,"open":453796,"high":453821.4,"low":453729.2,"close":453729.2,"volume":0.016279999166727066},{"timestamp":1742356200000,"open":453732.2,"high":453838.1,"low":453723.3,"close":453806.9,"volume":0.012919999659061432},{"timestamp":1742356260000,"open":453806.9,"high":453806.9,"low":453720.3,"close":453760.8,"volume":0.017980000004172325},{"timestamp":1742356320000,"open":453766.8,"high":453826.7,"low":453757.5,"close":453808.6,"volume":0.019740000367164612},{"timestamp":1742356380000,"open":453808.6,"high":453867.1,"low":453777,"close":453867.1,"volume":0.01769999973475933},{"timestamp":1742356440000,"open":453867,"high":453892.5,"low":453758.4,"close":453783.2,"volume":0.02370999939739704},{"timestamp":1742356500000,"open":453780.2,"high":453893.8,"low":453745.3,"close":453875.2,"volume":0.01278000045567751},{"timestamp":1742356560000,"open":453876.7,"high":453928.6,"low":453737,"close":453818,"volume":0.021719999611377716},{"timestamp":1742356620000,"open":453810.5,"high":453834.1,"low":453618,"close":453633.5,"volume":0.03167000040411949},{"timestamp":1742356680000,"open":453633.5,"high":453649.4,"low":453556.8,"close":453630.5,"volume":0.06870000064373016},{"timestamp":1742356740000,"open":453636.5,"high":453670.2,"low":453453.2,"close":453463.7,"volume":0.043719999492168427},{"timestamp":1742356800000,"open":453463.7,"high":453475.6,"low":453359.4,"close":453460.7,"volume":0.029249999672174454},{"timestamp":1742356860000,"open":453460.7,"high":453460.7,"low":453302.2,"close":453344.5,"volume":0.026569999754428864},{"timestamp":1742356920000,"open":453347.5,"high":453403.4,"low":453333.1,"close":453380.9,"volume":0.06610000133514404},{"timestamp":1742356980000,"open":453379.4,"high":453381.9,"low":453295.3,"close":453314.3,"volume":0.04820000007748604},{"timestamp":1742357040000,"open":453312.8,"high":453356.2,"low":453312.7,"close":453344.7,"volume":0.04969000071287155},{"timestamp":1742357100000,"open":453348.8,"high":453348.8,"low":453274.6,"close":453294.6,"volume":0.042479999363422394},{"timestamp":1742357160000,"open":453294.6,"high":453312.4,"low":453211.8,"close":453307.8,"volume":0.05090999975800514},{"timestamp":1742357220000,"open":453307.9,"high":453342.8,"low":453275.4,"close":453329.4,"volume":0.03359999880194664},{"timestamp":1742357280000,"open":453324.9,"high":453375.2,"low":453280.1,"close":453324.8,"volume":0.044920001178979874},{"timestamp":1742357340000,"open":453324.9,"high":453447.9,"low":453276.9,"close":453417.8,"volume":0.038520000874996185},{"timestamp":1742357400000,"open":453423.9,"high":453452.4,"low":453372.9,"close":453396.3,"volume":0.014419999904930592},{"timestamp":1742357460000,"open":453397.8,"high":453414.6,"low":453347.1,"close":453414.6,"volume":0.028529999777674675},{"timestamp":1742357520000,"open":453414.6,"high":453539.8,"low":453384.7,"close":453493.7,"volume":0.04320000112056732},{"timestamp":1742357580000,"open":453496.8,"high":453584.1,"low":453487.2,"close":453550.4,"volume":0.034710001200437546},{"timestamp":1742357640000,"open":453551.5,"high":453559.6,"low":453461.5,"close":453469.1,"volume":0.020570000633597374},{"timestamp":1742357700000,"open":453478,"high":453478,"low":453402.4,"close":453414.1,"volume":0.02216999977827072},{"timestamp":1742357760000,"open":453412.6,"high":453526.2,"low":453364.5,"close":453506.7,"volume":0.028119999915361404},{"timestamp":1742357820000,"open":453514.1,"high":453683.9,"low":453509.6,"close":453642.4,"volume":0.01923999935388565},{"timestamp":1742357880000,"open":453640.9,"high":453669.2,"low":453604.6,"close":453659.9,"volume":0.010209999978542328},{"timestamp":1742357940000,"open":453662.9,"high":453779.7,"low":453658.5,"close":453730.3,"volume":0.018470000475645065},{"timestamp":1742358000000,"open":453730.2,"high":453740.9,"low":453617.5,"close":453631.1,"volume":0.013700000010430813},{"timestamp":1742358060000,"open":453628.1,"high":453812.1,"low":453628.1,"close":453758.1,"volume":0.019829999655485153},{"timestamp":1742358120000,"open":453761.2,"high":453976.4,"low":453756.7,"close":453968.9,"volume":0.017249999567866325},{"timestamp":1742358180000,"open":453968.9,"high":454016.3,"low":453930,"close":453989.2,"volume":0.012590000405907631},{"timestamp":1742358240000,"open":453996.7,"high":454050.1,"low":453928.5,"close":454018.3,"volume":0.02095000073313713},{"timestamp":1742358300000,"open":454018.3,"high":454025.7,"low":453951.7,"close":453965.2,"volume":0.007619999814778566},{"timestamp":1742358360000,"open":453965.2,"high":454122,"low":453961.6,"close":454090.3,"volume":0.013009999878704548},{"timestamp":1742358420000,"open":454087.2,"high":454087.2,"low":453976.5,"close":454024.3,"volume":0.010730000212788582},{"timestamp":1742358480000,"open":454027.4,"high":454049.1,"low":453969.4,"close":454013.2,"volume":0.018039999529719353},{"timestamp":1742358540000,"open":454022.3,"high":454056.8,"low":453999.2,"close":454006.8,"volume":0.015780000016093254},{"timestamp":1742358600000,"open":454005.3,"high":454057.1,"low":454000.8,"close":454041.8,"volume":0.008249999955296516},{"timestamp":1742358660000,"open":454041.9,"high":454054.3,"low":454026.9,"close":454028.6,"volume":0.005710000172257423},{"timestamp":1742358720000,"open":454027.2,"high":454076.4,"low":453994.9,"close":454070.6,"volume":0.01071999967098236},{"timestamp":1742358780000,"open":454070.6,"high":454129.8,"low":454070.6,"close":454122.2,"volume":0.006380000151693821},{"timestamp":1742358840000,"open":454122.1,"high":454122.1,"low":454009.9,"close":454011.3,"volume":0.010700000450015068},{"timestamp":1742358900000,"open":454012.9,"high":454071.5,"low":453983.4,"close":454043.1,"volume":0.031610000878572464},{"timestamp":1742358960000,"open":454043.1,"high":454107.6,"low":453991.7,"close":454107.6,"volume":0.01486000046133995},{"timestamp":1742359020000,"open":454112.3,"high":454140.7,"low":454022.6,"close":454086.2,"volume":0.03523999825119972},{"timestamp":1742359080000,"open":454083.1,"high":454154.1,"low":454063.6,"close":454074.5,"volume":0.024150000885128975},{"timestamp":1742359140000,"open":454080.6,"high":454149.9,"low":454035.9,"close":454035.9,"volume":0.04033999890089035},{"timestamp":1742359200000,"open":454036,"high":454064.1,"low":453989.4,"close":454049.3,"volume":0.038770001381635666},{"timestamp":1742359260000,"open":454046.2,"high":454152.7,"low":454046.2,"close":454122.7,"volume":0.024240000173449516},{"timestamp":1742359320000,"open":454124.2,"high":454150.8,"low":454072.7,"close":454147.8,"volume":0.02266000024974346},{"timestamp":1742359380000,"open":454134.3,"high":454210.2,"low":454129.9,"close":454210.2,"volume":0.025539999827742577},{"timestamp":1742359440000,"open":454213.3,"high":454225.4,"low":454178.9,"close":454193.9,"volume":0.013620000332593918},{"timestamp":1742359500000,"open":454203.2,"high":454210.3,"low":454061.5,"close":454115.2,"volume":0.028149999678134918},{"timestamp":1742359560000,"open":454115.2,"high":454172.8,"low":454115.2,"close":454135.3,"volume":0.022870000451803207},{"timestamp":1742359620000,"open":454135.3,"high":454151.8,"low":454068.7,"close":454080.7,"volume":0.038600001484155655},{"timestamp":1742359680000,"open":454083.7,"high":454116.5,"low":454076.1,"close":454109,"volume":0.009270000271499157},{"timestamp":1742359740000,"open":454121.1,"high":454145.3,"low":454062.8,"close":454115.3,"volume":0.011549999937415123},{"timestamp":1742359800000,"open":454112.3,"high":454227.8,"low":454112.3,"close":454211,"volume":0.011989999562501907},{"timestamp":1742359860000,"open":454205,"high":454255.1,"low":454149.5,"close":454204.8,"volume":0.01133000012487173},{"timestamp":1742359920000,"open":454204.8,"high":454221.1,"low":454171.9,"close":454204.6,"volume":0.011629999615252018},{"timestamp":1742359980000,"open":454213.7,"high":454224.9,"low":454170.8,"close":454191.5,"volume":0.018039999529719353},{"timestamp":1742360040000,"open":454187.1,"high":454196,"low":454140.4,"close":454168.5,"volume":0.0325700007379055},{"timestamp":1742360100000,"open":454174.6,"high":454188.1,"low":453990.9,"close":454004.3,"volume":0.021740000694990158},{"timestamp":1742360160000,"open":454004.3,"high":454030.6,"low":453841.9,"close":453846.4,"volume":0.021950000897049904},{"timestamp":1742360220000,"open":453841.9,"high":453996.3,"low":453829.5,"close":453940.9,"volume":0.016179999336600304},{"timestamp":1742360280000,"open":453934.8,"high":454160.1,"low":453910.6,"close":454135.4,"volume":0.014299999922513962},{"timestamp":1742360340000,"open":454132.4,"high":454156.3,"low":454105.2,"close":454141.4,"volume":0.013860000297427177},{"timestamp":1742360400000,"open":454157.9,"high":454305,"low":454148.9,"close":454297.5,"volume":0.0170499999076128},{"timestamp":1742360460000,"open":454297.6,"high":454333.2,"low":454234.6,"close":454321.3,"volume":0.016829999163746834},{"timestamp":1742360520000,"open":454319.8,"high":454429.5,"low":454315.3,"close":454411.7,"volume":0.014499999582767487},{"timestamp":1742360580000,"open":454420.8,"high":454470.3,"low":454420.8,"close":454468.8,"volume":0.012659999541938305},{"timestamp":1742360640000,"open":454464.3,"high":454509.8,"low":454291.9,"close":454312.8,"volume":0.018810000270605087},{"timestamp":1742360700000,"open":454309.8,"high":454368.7,"low":454278.3,"close":454347.7,"volume":0.010780000127851963},{"timestamp":1742360760000,"open":454344.6,"high":454382.1,"low":454331.3,"close":454359.5,"volume":0.00571999978274107},{"timestamp":1742360820000,"open":454356.6,"high":454448.2,"low":454329.3,"close":454436.2,"volume":0.013179999776184559},{"timestamp":1742360880000,"open":454430.2,"high":454523.8,"low":454417.3,"close":454465.5,"volume":0.0170499999076128},{"timestamp":1742360940000,"open":454465.5,"high":454470,"low":454375.7,"close":454414,"volume":0.018370000645518303},{"timestamp":1742361000000,"open":454417,"high":454453.2,"low":454371.7,"close":454445.7,"volume":0.011549999937415123},{"timestamp":1742361060000,"open":454447.2,"high":454708.5,"low":454447.2,"close":454672.9,"volume":0.026909999549388885},{"timestamp":1742361120000,"open":454668.4,"high":454744.3,"low":454635.7,"close":454707.2,"volume":0.02785000018775463},{"timestamp":1742361180000,"open":454711.2,"high":454715.5,"low":454589.7,"close":454704.9,"volume":0.019990000873804092},{"timestamp":1742361240000,"open":454708.4,"high":454772.9,"low":454588.3,"close":454604.8,"volume":0.01923000067472458},{"timestamp":1742361300000,"open":454604.8,"high":454629.2,"low":454548.1,"close":454624.6,"volume":0.01923999935388565},{"timestamp":1742361360000,"open":454633.7,"high":454746.1,"low":454611,"close":454647.5,"volume":0.02085999958217144},{"timestamp":1742361420000,"open":454647,"high":454672.4,"low":454573.2,"close":454591,"volume":0.021649999544024467},{"timestamp":1742361480000,"open":454593.9,"high":454700.5,"low":454593.9,"close":454699,"volume":0.009829999879002571},{"timestamp":1742361540000,"open":454703.4,"high":454705,"low":454610.4,"close":454634,"volume":0.014630000106990337},{"timestamp":1742361600000,"open":454632.5,"high":454694.4,"low":454564.7,"close":454670.2,"volume":0.03286999836564064},{"timestamp":1742361660000,"open":454674.7,"high":454693.4,"low":454524.8,"close":454537.1,"volume":0.023930000141263008},{"timestamp":1742361720000,"open":454535.6,"high":454612.7,"low":454510.1,"close":454537.1,"volume":0.04608000069856644},{"timestamp":1742361780000,"open":454556.8,"high":454568.9,"low":454495.9,"close":454555.9,"volume":0.041280001401901245},{"timestamp":1742361840000,"open":454555.8,"high":454681,"low":454546.8,"close":454667.4,"volume":0.03700999915599823},{"timestamp":1742361900000,"open":454667.4,"high":454743.3,"low":454583.2,"close":454583.2,"volume":0.026440000161528587},{"timestamp":1742361960000,"open":454587.7,"high":454671,"low":454560.8,"close":454569.8,"volume":0.01915000006556511},{"timestamp":1742362020000,"open":454577.4,"high":454642.5,"low":454574.4,"close":454604.3,"volume":0.01597999967634678},{"timestamp":1742362080000,"open":454596.8,"high":454604.2,"low":454438.2,"close":454495.1,"volume":0.03232000023126602},{"timestamp":1742362140000,"open":454501.1,"high":454552.1,"low":454492,"close":454492,"volume":0.017829999327659607},{"timestamp":1742362200000,"open":454490.5,"high":454613.1,"low":454442.7,"close":454599.2,"volume":0.04239000007510185},{"timestamp":1742362260000,"open":454596.1,"high":454643,"low":454559.3,"close":454584.4,"volume":0.025949999690055847},{"timestamp":1742362320000,"open":454586.9,"high":454914.3,"low":454586.9,"close":454883.9,"volume":0.03791999816894531},{"timestamp":1742362380000,"open":454887,"high":455023.1,"low":454864.4,"close":454991.5,"volume":0.036490000784397125},{"timestamp":1742362440000,"open":454992.5,"high":455171.4,"low":454935,"close":455142.9,"volume":0.022059999406337738},{"timestamp":1742362500000,"open":455137.3,"high":455359.2,"low":455117.2,"close":455335.3,"volume":0.04357000067830086},{"timestamp":1742362560000,"open":455342.9,"high":455375.4,"low":455229,"close":455329.5,"volume":0.040119998157024384},{"timestamp":1742362620000,"open":455329.5,"high":455534.2,"low":455323.5,"close":455522.3,"volume":0.03092999942600727},{"timestamp":1742362680000,"open":455529.9,"high":455576.3,"low":455279.2,"close":455295.9,"volume":0.06452000141143799},{"timestamp":1742362740000,"open":455288.4,"high":455351.4,"low":455127.1,"close":455188,"volume":0.10000000149011612},{"timestamp":1742362800000,"open":455220.5,"high":455241.5,"low":455087.3,"close":455153.4,"volume":0.033229999244213104},{"timestamp":1742362860000,"open":455153.5,"high":455210.8,"low":455091.7,"close":455124.5,"volume":0.036479998379945755},{"timestamp":1742362920000,"open":455121.5,"high":455346.2,"low":455093.1,"close":455317.7,"volume":0.024879999458789825},{"timestamp":1742362980000,"open":455317.6,"high":455426.9,"low":455231.9,"close":455231.9,"volume":0.033969998359680176},{"timestamp":1742363040000,"open":455231.9,"high":455350.8,"low":455161.6,"close":455350.8,"volume":0.02280000038444996},{"timestamp":1742363100000,"open":455356.7,"high":455513.9,"low":455356.7,"close":455479.5,"volume":0.032600000500679016},{"timestamp":1742363160000,"open":455478,"high":455560.6,"low":455439.2,"close":455536.5,"volume":0.032999999821186066},{"timestamp":1742363220000,"open":455536.5,"high":455542.6,"low":455338.3,"close":455348.7,"volume":0.0370899997651577},{"timestamp":1742363280000,"open":455348.7,"high":455476.5,"low":455332,"close":455434.4,"volume":0.02776999957859516},{"timestamp":1742363340000,"open":455437.4,"high":455469.9,"low":455329.5,"close":455420.7,"volume":0.05548999831080437},{"timestamp":1742363400000,"open":455414.7,"high":455494.3,"low":455395.1,"close":455459.7,"volume":0.03830000013113022},{"timestamp":1742363460000,"open":455456.7,"high":455569.9,"low":455353.1,"close":455565.4,"volume":0.028689999133348465},{"timestamp":1742363520000,"open":455559.4,"high":455611.1,"low":455520.9,"close":455600.9,"volume":0.011710000224411488},{"timestamp":1742363580000,"open":455599.4,"high":455599.4,"low":455525.7,"close":455558.7,"volume":0.013670000247657299},{"timestamp":1742363640000,"open":455561.7,"high":455678.6,"low":455537.9,"close":455665,"volume":0.03840000182390213},{"timestamp":1742363700000,"open":455677,"high":455876.4,"low":455652.7,"close":455838.9,"volume":0.01737000048160553},{"timestamp":1742363760000,"open":455835.9,"high":455976.6,"low":455826.9,"close":455947,"volume":0.024089999496936798},{"timestamp":1742363820000,"open":455947,"high":456084.6,"low":455929,"close":455989.2,"volume":0.03954999893903732},{"timestamp":1742363880000,"open":455992.2,"high":456037.1,"low":455942.5,"close":455985.1,"volume":0.022220000624656677},{"timestamp":1742363940000,"open":455986.6,"high":456074.4,"low":455930,"close":456073,"volume":0.02848999947309494},{"timestamp":1742364000000,"open":456070,"high":456123.5,"low":455940.7,"close":455991.6,"volume":0.03554999828338623},{"timestamp":1742364060000,"open":456011.1,"high":456110.3,"low":455977.9,"close":456081.7,"volume":0.046939998865127563},{"timestamp":1742364120000,"open":456084.6,"high":456123.8,"low":455936.9,"close":456010,"volume":0.042010001838207245},{"timestamp":1742364180000,"open":456013.1,"high":456143.5,"low":455963.8,"close":456053.5,"volume":0.022390000522136688},{"timestamp":1742364240000,"open":456053.5,"high":456200.8,"low":456023.8,"close":456076,"volume":0.041829999536275864},{"timestamp":1742364300000,"open":456071.6,"high":456217.3,"low":455949.4,"close":456178.1,"volume":0.04408999904990196},{"timestamp":1742364360000,"open":456178.2,"high":456188.5,"low":455974.6,"close":455983.2,"volume":0.055160000920295715},{"timestamp":1742364420000,"open":455983.2,"high":456082.2,"low":455974,"close":456025.2,"volume":0.08072999864816666},{"timestamp":1742364480000,"open":456040.2,"high":456082.7,"low":455882.2,"close":455942.8,"volume":0.04239000007510185},{"timestamp":1742364540000,"open":455955,"high":456006.1,"low":455875.2,"close":455893.4,"volume":0.04295000061392784},{"timestamp":1742364600000,"open":455893.4,"high":455893.4,"low":455681.8,"close":455800.8,"volume":0.04853000119328499},{"timestamp":1742364660000,"open":455796.3,"high":455822.2,"low":455592.4,"close":455622.9,"volume":0.04366999864578247},{"timestamp":1742364720000,"open":455622.9,"high":455637.8,"low":455369.7,"close":455369.7,"volume":0.05056999996304512},{"timestamp":1742364780000,"open":455383.1,"high":455383.1,"low":455021.5,"close":455100.7,"volume":0.053849998861551285},{"timestamp":1742364840000,"open":455115.7,"high":455279.9,"low":455113.8,"close":455192.5,"volume":0.03123999945819378},{"timestamp":1742364900000,"open":455186.5,"high":455565.5,"low":455043.6,"close":455554.8,"volume":0.03654000163078308},{"timestamp":1742364960000,"open":455535.3,"high":455650.8,"low":455329,"close":455329,"volume":0.03082999959588051},{"timestamp":1742365020000,"open":455329.1,"high":455341.3,"low":455134.4,"close":455279.8,"volume":0.0623599998652935},{"timestamp":1742365080000,"open":455278.3,"high":455416,"low":455269.5,"close":455284.3,"volume":0.03892999887466431},{"timestamp":1742365140000,"open":455287.3,"high":455377.6,"low":455128.4,"close":455165.5,"volume":0.028510000556707382},{"timestamp":1742365200000,"open":455161,"high":455299.2,"low":454773.8,"close":454796.7,"volume":0.03884999826550484},{"timestamp":1742365260000,"open":454766.7,"high":455185.6,"low":454766.7,"close":455155.6,"volume":0.0508899986743927},{"timestamp":1742365320000,"open":455154.1,"high":455245.6,"low":455106.2,"close":455238.1,"volume":0.045499999076128006},{"timestamp":1742365380000,"open":455254.6,"high":455546.5,"low":455195.3,"close":455504.6,"volume":0.02865000069141388},{"timestamp":1742365440000,"open":455504.5,"high":455545.2,"low":455220.4,"close":455313.9,"volume":0.03530000150203705},{"timestamp":1742365500000,"open":455313.9,"high":455323,"low":455078.3,"close":455247,"volume":0.039329998195171356},{"timestamp":1742365560000,"open":455250,"high":455391.6,"low":455187,"close":455361.6,"volume":0.01933000050485134},{"timestamp":1742365620000,"open":455361.6,"high":455490.5,"low":455329.6,"close":455337.7,"volume":0.03181000053882599},{"timestamp":1742365680000,"open":455340.7,"high":455374.1,"low":455156.1,"close":455223.9,"volume":0.03013000078499317},{"timestamp":1742365740000,"open":455223.9,"high":455223.9,"low":454976.2,"close":455157.5,"volume":0.05632999911904335},{"timestamp":1742365800000,"open":455157.5,"high":455176.4,"low":454935.2,"close":454966.2,"volume":0.04566999897360802},{"timestamp":1742365860000,"open":454967.7,"high":454968.7,"low":454747.9,"close":454806.5,"volume":0.05838000029325485},{"timestamp":1742365920000,"open":454806.5,"high":454966.6,"low":454702.5,"close":454966.6,"volume":0.04611000046133995},{"timestamp":1742365980000,"open":454963.6,"high":455041.9,"low":454619.9,"close":454790.8,"volume":0.03734000027179718},{"timestamp":1742366040000,"open":454790.8,"high":454844.8,"low":454638.5,"close":454769.1,"volume":0.03872000053524971},{"timestamp":1742366100000,"open":454769.1,"high":455079.8,"low":454651.9,"close":455074.9,"volume":0.04459000006318092},{"timestamp":1742366160000,"open":455083.9,"high":455196.9,"low":455043.3,"close":455110.3,"volume":0.030910000205039978},{"timestamp":1742366220000,"open":455110.3,"high":455214.1,"low":455032.3,"close":455147.5,"volume":0.027659999206662178},{"timestamp":1742366280000,"open":455144.5,"high":455472.4,"low":455144.5,"close":455458.9,"volume":0.03255999833345413},{"timestamp":1742366340000,"open":455464.9,"high":455592.7,"low":455464.9,"close":455525.9,"volume":0.02563999965786934},{"timestamp":1742366400000,"open":455541.1,"high":455741.9,"low":455528.8,"close":455592,"volume":0.027489999309182167},{"timestamp":1742366460000,"open":455595.5,"high":455639.3,"low":455496.2,"close":455514.5,"volume":0.027960000559687614},{"timestamp":1742366520000,"open":455511.5,"high":455788.1,"low":455483,"close":455748.7,"volume":0.04276999831199646},{"timestamp":1742366580000,"open":455727.4,"high":455940.8,"low":455680.6,"close":455936.2,"volume":0.02985999919474125},{"timestamp":1742366640000,"open":455928.7,"high":455988.6,"low":455838.3,"close":455943.4,"volume":0.03985999897122383},{"timestamp":1742366700000,"open":455943.8,"high":456156.6,"low":455905.5,"close":456009.2,"volume":0.09286999702453613},{"timestamp":1742366760000,"open":456009.1,"high":456105.7,"low":455981.9,"close":456081.5,"volume":0.08109000325202942},{"timestamp":1742366820000,"open":456075.5,"high":456263,"low":456075.5,"close":456206,"volume":0.06712000072002411},{"timestamp":1742366880000,"open":456210.6,"high":456224,"low":455588.4,"close":455843.8,"volume":0.06516999751329422},{"timestamp":1742366940000,"open":455849.8,"high":455849.8,"low":455005.5,"close":455419.2,"volume":0.10442999750375748},{"timestamp":1742367000000,"open":455419.2,"high":455627,"low":455326.4,"close":455583.3,"volume":0.05761000141501427},{"timestamp":1742367060000,"open":455601.5,"high":455755.6,"low":455581.6,"close":455594.5,"volume":0.04881000146269798},{"timestamp":1742367120000,"open":455594.5,"high":455965.8,"low":455594.5,"close":455837.9,"volume":0.05042999982833862},{"timestamp":1742367180000,"open":455840.9,"high":455974.4,"low":455749.5,"close":455921.7,"volume":0.1098800003528595},{"timestamp":1742367240000,"open":455905.2,"high":455945.9,"low":455790.3,"close":455790.3,"volume":0.09187000244855881},{"timestamp":1742367300000,"open":455790.3,"high":455869.5,"low":455698.1,"close":455739.4,"volume":0.06718999892473221},{"timestamp":1742367360000,"open":455739.4,"high":455885.3,"low":455668.2,"close":455803.4,"volume":0.08829999715089798},{"timestamp":1742367420000,"open":455803.4,"high":455816.9,"low":455528.5,"close":455534.5,"volume":0.09662000089883804},{"timestamp":1742367480000,"open":455528.3,"high":455610,"low":455262.4,"close":455288.1,"volume":0.06357000023126602},{"timestamp":1742367540000,"open":455288.1,"high":455397.4,"low":455112.8,"close":455375.7,"volume":0.050939999520778656},{"timestamp":1742367600000,"open":455380.2,"high":455395.3,"low":454988.5,"close":455017.4,"volume":0.037939999252557755},{"timestamp":1742367660000,"open":455017.4,"high":455064.2,"low":454720.8,"close":454743.7,"volume":0.04332000017166138},{"timestamp":1742367720000,"open":454740.6,"high":455004.3,"low":454597.2,"close":454955.7,"volume":0.03861000016331673},{"timestamp":1742367780000,"open":454958.8,"high":454961.7,"low":454784.4,"close":454829.5,"volume":0.050850000232458115},{"timestamp":1742367840000,"open":454826.5,"high":454829.5,"low":454670.7,"close":454757.6,"volume":0.04879000037908554},{"timestamp":1742367900000,"open":454760,"high":454771.3,"low":454503.6,"close":454558.6,"volume":0.02962999977171421},{"timestamp":1742367960000,"open":454555.6,"high":454676.3,"low":454462.5,"close":454515.5,"volume":0.03525000065565109},{"timestamp":1742368020000,"open":454515.5,"high":454569.3,"low":454334.9,"close":454480.8,"volume":0.03596999868750572},{"timestamp":1742368080000,"open":454484,"high":454775.6,"low":454473.4,"close":454699.2,"volume":0.0318400003015995},{"timestamp":1742368140000,"open":454699.2,"high":454861,"low":454648.8,"close":454765.3,"volume":0.030579999089241028},{"timestamp":1742368200000,"open":454744.3,"high":454964.7,"low":454641,"close":454906.4,"volume":0.036740001291036606},{"timestamp":1742368260000,"open":454903.4,"high":455087.7,"low":454871,"close":455027.4,"volume":0.035420000553131104},{"timestamp":1742368320000,"open":455022.9,"high":455049.7,"low":454886.6,"close":454913.8,"volume":0.024469999596476555},{"timestamp":1742368380000,"open":454913.8,"high":454978.4,"low":454696.5,"close":454707.1,"volume":0.0291300006210804},{"timestamp":1742368440000,"open":454698,"high":454813.6,"low":454655.9,"close":454776.2,"volume":0.03739999979734421},{"timestamp":1742368500000,"open":454768.7,"high":454947.7,"low":454756.6,"close":454801.1,"volume":0.024800000712275505},{"timestamp":1742368560000,"open":454798,"high":455011.9,"low":454798,"close":454811.4,"volume":0.04495999962091446},{"timestamp":1742368620000,"open":454809.9,"high":454850.6,"low":454673.5,"close":454685.4,"volume":0.03945000097155571},{"timestamp":1742368680000,"open":454667.1,"high":454940.1,"low":454645.9,"close":454722.8,"volume":0.037209998816251755},{"timestamp":1742368740000,"open":454719.8,"high":454764.8,"low":454673.8,"close":454763.4,"volume":0.030239999294281006},{"timestamp":1742368800000,"open":454746.9,"high":455037.3,"low":454733.5,"close":454742.5,"volume":0.04501999914646149},{"timestamp":1742368860000,"open":454739.4,"high":454871.6,"low":454653.2,"close":454824.6,"volume":0.045010000467300415},{"timestamp":1742368920000,"open":454824.6,"high":454839.8,"low":454495.6,"close":454598.3,"volume":0.02645000070333481},{"timestamp":1742368980000,"open":454568.5,"high":454581.6,"low":454386.5,"close":454456.5,"volume":0.02741999924182892},{"timestamp":1742369040000,"open":454453.4,"high":454624,"low":454453.4,"close":454612.1,"volume":0.02060999907553196},{"timestamp":1742369100000,"open":454602,"high":454787.2,"low":454587.9,"close":454658.9,"volume":0.025769999250769615},{"timestamp":1742369160000,"open":454681.7,"high":454755.4,"low":454567.1,"close":454588.7,"volume":0.029789999127388},{"timestamp":1742369220000,"open":454585.7,"high":454642.9,"low":454484.2,"close":454485.9,"volume":0.02443999983370304},{"timestamp":1742369280000,"open":454482.7,"high":454580.9,"low":454438.8,"close":454494.8,"volume":0.03044000081717968},{"timestamp":1742369340000,"open":454494.8,"high":454576.2,"low":454342,"close":454356.1,"volume":0.040550000965595245},{"timestamp":1742369400000,"open":454355.6,"high":454474.5,"low":454303.2,"close":454346.7,"volume":0.036249998956918716},{"timestamp":1742369460000,"open":454343.7,"high":454409.5,"low":454271.7,"close":454363.2,"volume":0.029559999704360962},{"timestamp":1742369520000,"open":454370.3,"high":454533.2,"low":454339.9,"close":454483,"volume":0.029570000246167183},{"timestamp":1742369580000,"open":454483,"high":454484.4,"low":454315,"close":454411.4,"volume":0.025289999321103096},{"timestamp":1742369640000,"open":454414.4,"high":454451.8,"low":454308.7,"close":454345.4,"volume":0.03082999959588051},{"timestamp":1742369700000,"open":454336.5,"high":454396.6,"low":454254.6,"close":454350.1,"volume":0.028209999203681946},{"timestamp":1742369760000,"open":454350.1,"high":454446.8,"low":454202.5,"close":454268.3,"volume":0.03249000012874603},{"timestamp":1742369820000,"open":454274.3,"high":454355.6,"low":453941.4,"close":453985.2,"volume":0.07779999822378159},{"timestamp":1742369880000,"open":453985.2,"high":454021.7,"low":453761.3,"close":453761.3,"volume":0.07412000000476837},{"timestamp":1742369940000,"open":453758.2,"high":453792.6,"low":453603.7,"close":453605.7,"volume":0.060770001262426376},{"timestamp":1742370000000,"open":453611.8,"high":453650.7,"low":453546.3,"close":453633.8,"volume":0.05285999923944473},{"timestamp":1742370060000,"open":453632.4,"high":453632.4,"low":453392.3,"close":453436.7,"volume":0.06759999692440033},{"timestamp":1742370120000,"open":453439.7,"high":453599.3,"low":453387.1,"close":453519.8,"volume":0.05925000086426735},{"timestamp":1742370180000,"open":453504.6,"high":453557.3,"low":453349.6,"close":453521,"volume":0.0632999986410141},{"timestamp":1742370240000,"open":453524,"high":453701.3,"low":453361.8,"close":453652.4,"volume":0.056759998202323914},{"timestamp":1742370300000,"open":453628.5,"high":453688.2,"low":453531.8,"close":453537.9,"volume":0.061879999935626984},{"timestamp":1742370360000,"open":453536.4,"high":453650.5,"low":453477.4,"close":453490.8,"volume":0.03585999831557274},{"timestamp":1742370420000,"open":453490.8,"high":453556.1,"low":453356.4,"close":453366.4,"volume":0.03650999814271927},{"timestamp":1742370480000,"open":453369.5,"high":453473,"low":453253.1,"close":453465.4,"volume":0.04843999817967415},{"timestamp":1742370540000,"open":453465.4,"high":453570.6,"low":453434.6,"close":453501.3,"volume":0.036890000104904175},{"timestamp":1742370600000,"open":453515.1,"high":453519,"low":453305.4,"close":453439.8,"volume":0.08416999876499176},{"timestamp":1742370660000,"open":453430.8,"high":453507.4,"low":453406.7,"close":453470.2,"volume":0.04828000068664551},{"timestamp":1742370720000,"open":453468.7,"high":453695.7,"low":453398.4,"close":453621.1,"volume":0.05843000113964081},{"timestamp":1742370780000,"open":453619.6,"high":453619.6,"low":453452.8,"close":453496.9,"volume":0.09051000326871872},{"timestamp":1742370840000,"open":453487.8,"high":453697.2,"low":453416,"close":453592.8,"volume":0.05392000079154968},{"timestamp":1742370900000,"open":453589.9,"high":453597.4,"low":453371.4,"close":453395.2,"volume":0.03587000072002411},{"timestamp":1742370960000,"open":453407.3,"high":453463.5,"low":453228.1,"close":453416.8,"volume":0.07918000221252441},{"timestamp":1742371020000,"open":453413.8,"high":453534.6,"low":453312.6,"close":453458.1,"volume":0.05860999971628189},{"timestamp":1742371080000,"open":453472,"high":453472,"low":453143.6,"close":453246.1,"volume":0.1241300031542778},{"timestamp":1742371140000,"open":453243,"high":453290.3,"low":453151.5,"close":453263.8,"volume":0.09798000007867813},{"timestamp":1742371200000,"open":453257.7,"high":453630.5,"low":453220.8,"close":453577.8,"volume":0.07913000136613846},{"timestamp":1742371260000,"open":453577.8,"high":453671.5,"low":453520.5,"close":453578.5,"volume":0.09291999787092209},{"timestamp":1742371320000,"open":453557.3,"high":453678.3,"low":453455.2,"close":453671.9,"volume":0.0887100026011467},{"timestamp":1742371380000,"open":453681.1,"high":453713.2,"low":453607.1,"close":453609,"volume":0.07298000156879425},{"timestamp":1742371440000,"open":453609,"high":453645.7,"low":453392.6,"close":453425.1,"volume":0.08703000098466873},{"timestamp":1742371500000,"open":453415.7,"high":453619.4,"low":453375.2,"close":453619.4,"volume":0.08498000353574753},{"timestamp":1742371560000,"open":453618.4,"high":453705.1,"low":453445.6,"close":453461.1,"volume":0.06216000020503998},{"timestamp":1742371620000,"open":453461.1,"high":453601.6,"low":453389.2,"close":453516.4,"volume":0.03779999911785126},{"timestamp":1742371680000,"open":453516.4,"high":453518,"low":453142,"close":453142,"volume":0.05471999943256378},{"timestamp":1742371740000,"open":453142,"high":453246.8,"low":453012,"close":453148.9,"volume":0.049720000475645065},{"timestamp":1742371800000,"open":453148.9,"high":453160.7,"low":452819.2,"close":452828,"volume":0.05186999961733818},{"timestamp":1742371860000,"open":452806.8,"high":453040.9,"low":452776.8,"close":453014.6,"volume":0.053860001266002655},{"timestamp":1742371920000,"open":453011.6,"high":453147.4,"low":452980.7,"close":453116.1,"volume":0.06300000101327896},{"timestamp":1742371980000,"open":453114.6,"high":453189,"low":453074.3,"close":453144.4,"volume":0.05364000052213669},{"timestamp":1742372040000,"open":453138.9,"high":453232,"low":453104.4,"close":453175.2,"volume":0.05132000148296356},{"timestamp":1742372100000,"open":453179.7,"high":453184.1,"low":452995.5,"close":453103.6,"volume":0.047609999775886536},{"timestamp":1742372160000,"open":453102.2,"high":453269.7,"low":453074.3,"close":453254.6,"volume":0.05632000043988228},{"timestamp":1742372220000,"open":453248.5,"high":453421,"low":453133,"close":453361.9,"volume":0.04548000171780586},{"timestamp":1742372280000,"open":453360.5,"high":453555.4,"low":453357.4,"close":453524.1,"volume":0.04501999914646149},{"timestamp":1742372340000,"open":453524.1,"high":453578.3,"low":453484.3,"close":453551.8,"volume":0.04027000069618225},{"timestamp":1742372400000,"open":453545.9,"high":453624.9,"low":453478.3,"close":453521.3,"volume":0.0457100011408329},{"timestamp":1742372460000,"open":453519.8,"high":453536,"low":453400.3,"close":453508.9,"volume":0.039639998227357864},{"timestamp":1742372520000,"open":453514.8,"high":453608.1,"low":453476.6,"close":453476.6,"volume":0.0516900010406971},{"timestamp":1742372580000,"open":453475.7,"high":453777.1,"low":453475.7,"close":453720.1,"volume":0.049880001693964005},{"timestamp":1742372640000,"open":453706.3,"high":453711.2,"low":453532.5,"close":453544.8,"volume":0.09279000014066696},{"timestamp":1742372700000,"open":453543.3,"high":453649.8,"low":453534.3,"close":453548.1,"volume":0.07474999874830246},{"timestamp":1742372760000,"open":453551.2,"high":453654.1,"low":453470.3,"close":453525.2,"volume":0.08122000098228455},{"timestamp":1742372820000,"open":453525.2,"high":453599.9,"low":453344.5,"close":453419.3,"volume":0.09020999819040298},{"timestamp":1742372880000,"open":453404.4,"high":453659,"low":453365,"close":453643.6,"volume":0.04870999976992607},{"timestamp":1742372940000,"open":453640.6,"high":453793.5,"low":453570.9,"close":453616.4,"volume":0.0451899990439415},{"timestamp":1742373000000,"open":453635.8,"high":453788.9,"low":453505.7,"close":453569.6,"volume":0.07624000310897827},{"timestamp":1742373060000,"open":453571,"high":453672.8,"low":453523.5,"close":453574,"volume":0.08837000280618668},{"timestamp":1742373120000,"open":453580,"high":453717.1,"low":453543.4,"close":453599.9,"volume":0.10075999796390533},{"timestamp":1742373180000,"open":453603,"high":453681.3,"low":453499.1,"close":453525.2,"volume":0.05722999945282936},{"timestamp":1742373240000,"open":453508.7,"high":453552.2,"low":453419.5,"close":453450.9,"volume":0.0465800017118454},{"timestamp":1742373300000,"open":453469.1,"high":453560.5,"low":453419.6,"close":453449.7,"volume":0.05040999874472618},{"timestamp":1742373360000,"open":453449.6,"high":453513,"low":453248.3,"close":453257.4,"volume":0.034210000187158585},{"timestamp":1742373420000,"open":453257.4,"high":453320,"low":453215.1,"close":453247.2,"volume":0.03748999908566475},{"timestamp":1742373480000,"open":453259.2,"high":453305.7,"low":452968.6,"close":453042.4,"volume":0.03846000134944916},{"timestamp":1742373540000,"open":453042.4,"high":453102.9,"low":452887,"close":453093.9,"volume":0.05657000094652176},{"timestamp":1742373600000,"open":453108.9,"high":453213.5,"low":453090.1,"close":453195.6,"volume":0.034949999302625656},{"timestamp":1742373660000,"open":453195.6,"high":453252.7,"low":452994.4,"close":452997.7,"volume":0.024529999122023582},{"timestamp":1742373720000,"open":452997.7,"high":453113.9,"low":452908.7,"close":452928.1,"volume":0.031550001353025436},{"timestamp":1742373780000,"open":452931.1,"high":453007.6,"low":452818.3,"close":452827.1,"volume":0.0309200007468462},{"timestamp":1742373840000,"open":452818.3,"high":452965.3,"low":452734.5,"close":452895.1,"volume":0.026809999719262123},{"timestamp":1742373900000,"open":452893.2,"high":452978.4,"low":452888.7,"close":452939.1,"volume":0.02920999936759472},{"timestamp":1742373960000,"open":452954.1,"high":453113.1,"low":452945.1,"close":453072.3,"volume":0.04416999965906143},{"timestamp":1742374020000,"open":453070.9,"high":453153.5,"low":453061.9,"close":453135.1,"volume":0.04287999868392944},{"timestamp":1742374080000,"open":453133.6,"high":453304.6,"low":453103.1,"close":453166.2,"volume":0.04693000018596649},{"timestamp":1742374140000,"open":453169.3,"high":453247.4,"low":453151,"close":453247.4,"volume":0.03471999987959862},{"timestamp":1742374200000,"open":453241.4,"high":453265,"low":453119.7,"close":453154.2,"volume":0.05575999990105629},{"timestamp":1742374260000,"open":453154.2,"high":453166.4,"low":452893.5,"close":452908.5,"volume":0.04091000184416771},{"timestamp":1742374320000,"open":452893.5,"high":453015,"low":452860,"close":453013.5,"volume":0.027639999985694885},{"timestamp":1742374380000,"open":453014.5,"high":453111.3,"low":452965.5,"close":453084.5,"volume":0.03240999951958656},{"timestamp":1742374440000,"open":453078.6,"high":453239.8,"low":453003.1,"close":453179.7,"volume":0.020160000771284103},{"timestamp":1742374500000,"open":453164.8,"high":453305.6,"low":453100.7,"close":453268.2,"volume":0.03392999991774559},{"timestamp":1742374560000,"open":453271.1,"high":453290.6,"low":453088.9,"close":453135.5,"volume":0.05829999968409538},{"timestamp":1742374620000,"open":453127.9,"high":453175.8,"low":453072.7,"close":453141.1,"volume":0.0464400015771389},{"timestamp":1742374680000,"open":453147.2,"high":453147.2,"low":452922,"close":452961.5,"volume":0.03248000144958496},{"timestamp":1742374740000,"open":452961.5,"high":452979.1,"low":452672.3,"close":452717.1,"volume":0.03206999972462654},{"timestamp":1742374800000,"open":452708.2,"high":453080.3,"low":452657.4,"close":453065.1,"volume":0.03669000044465065},{"timestamp":1742374860000,"open":453063.7,"high":453114.6,"low":452897.6,"close":452961.8,"volume":0.039409998804330826},{"timestamp":1742374920000,"open":452961.9,"high":453041.5,"low":452876.9,"close":452909.9,"volume":0.037700001150369644},{"timestamp":1742374980000,"open":452909.9,"high":453073.6,"low":452890.4,"close":453013.8,"volume":0.038189999759197235},{"timestamp":1742375040000,"open":453010.9,"high":453080.3,"low":452645.7,"close":452656.2,"volume":0.05671999976038933},{"timestamp":1742375100000,"open":452651.7,"high":452659,"low":452335.1,"close":452648.6,"volume":0.04562000185251236},{"timestamp":1742375160000,"open":452656.1,"high":452902.3,"low":452656.1,"close":452771.5,"volume":0.03485000133514404},{"timestamp":1742375220000,"open":452789.7,"high":452977.2,"low":452735.7,"close":452864.5,"volume":0.03173999860882759},{"timestamp":1742375280000,"open":452864.6,"high":453132.7,"low":452864.6,"close":453111.7,"volume":0.027089999988675117},{"timestamp":1742375340000,"open":453108.6,"high":453117.7,"low":452983,"close":453011.9,"volume":0.025909999385476112},{"timestamp":1742375400000,"open":452999.5,"high":453032.9,"low":452925.8,"close":452977.9,"volume":0.029519999399781227},{"timestamp":1742375460000,"open":452976.4,"high":453165,"low":452976.4,"close":453082.3,"volume":0.03175999969244003},{"timestamp":1742375520000,"open":453079.3,"high":453079.3,"low":452774.3,"close":452786.4,"volume":0.034060001373291016},{"timestamp":1742375580000,"open":452795.5,"high":452857.1,"low":452751.8,"close":452790.9,"volume":0.027310000732541084},{"timestamp":1742375640000,"open":452784.9,"high":452857.3,"low":452718.8,"close":452718.9,"volume":0.03376000002026558},{"timestamp":1742375700000,"open":452706.8,"high":452813.2,"low":452706.8,"close":452736.8,"volume":0.03147999942302704},{"timestamp":1742375760000,"open":452733.8,"high":452828.2,"low":452661.3,"close":452743.1,"volume":0.03296000137925148},{"timestamp":1742375820000,"open":452750.6,"high":452866.2,"low":452643.5,"close":452854.2,"volume":0.029009999707341194},{"timestamp":1742375880000,"open":452854.2,"high":452898.1,"low":452770.1,"close":452831.9,"volume":0.0257399994879961},{"timestamp":1742375940000,"open":452823,"high":452976.2,"low":452810.9,"close":452952,"volume":0.03127000108361244},{"timestamp":1742376000000,"open":452954.6,"high":453123,"low":452917.2,"close":453099,"volume":0.031069999560713768},{"timestamp":1742376060000,"open":453100.5,"high":453100.5,"low":452873.5,"close":452949,"volume":0.04092999920248985},{"timestamp":1742376120000,"open":452949,"high":453085.7,"low":452944.5,"close":453076.8,"volume":0.025110000744462013},{"timestamp":1742376180000,"open":453058.6,"high":453171.7,"low":453057.1,"close":453146.6,"volume":0.04506000131368637},{"timestamp":1742376240000,"open":453140.2,"high":453218.8,"low":453067.7,"close":453169.4,"volume":0.03378000110387802},{"timestamp":1742376300000,"open":453167.9,"high":453298.8,"low":453160.4,"close":453247.3,"volume":0.035440001636743546},{"timestamp":1742376360000,"open":453217.3,"high":453277.6,"low":453167.3,"close":453179.8,"volume":0.03262000158429146},{"timestamp":1742376420000,"open":453185.8,"high":453260.8,"low":453074.5,"close":453158.7,"volume":0.03519999980926514},{"timestamp":1742376480000,"open":453155.7,"high":453215,"low":453112.1,"close":453163.6,"volume":0.026000000536441803},{"timestamp":1742376540000,"open":453178.8,"high":453333.8,"low":453175.7,"close":453296,"volume":0.017629999667406082},{"timestamp":1742376600000,"open":453289.9,"high":453404.6,"low":453248.3,"close":453355.2,"volume":0.030209999531507492},{"timestamp":1742376660000,"open":453355.2,"high":453601.7,"low":453323.4,"close":453568.4,"volume":0.029370000585913658},{"timestamp":1742376720000,"open":453559.4,"high":453713.3,"low":453548.3,"close":453664.6,"volume":0.047200001776218414},{"timestamp":1742376780000,"open":453664.6,"high":453667.6,"low":453550.5,"close":453586.7,"volume":0.0515500009059906},{"timestamp":1742376840000,"open":453585.7,"high":453634.8,"low":453561.2,"close":453570.1,"volume":0.053449999541044235},{"timestamp":1742376900000,"open":453570.2,"high":453573.3,"low":453450.3,"close":453534.3,"volume":0.039480000734329224},{"timestamp":1742376960000,"open":453523.7,"high":453609.5,"low":453491.7,"close":453518.6,"volume":0.03906000033020973},{"timestamp":1742377020000,"open":453533.8,"high":453613.2,"low":453509.8,"close":453602.7,"volume":0.027550000697374344},{"timestamp":1742377080000,"open":453614.7,"high":453667.3,"low":453562.1,"close":453616,"volume":0.035590000450611115},{"timestamp":1742377140000,"open":453616,"high":453713.6,"low":453602.5,"close":453697,"volume":0.034290000796318054},{"timestamp":1742377200000,"open":453697,"high":453746.3,"low":453685.8,"close":453705.7,"volume":0.022630000486969948},{"timestamp":1742377260000,"open":453717.9,"high":453800.5,"low":453654.4,"close":453681.5,"volume":0.03313999995589256},{"timestamp":1742377320000,"open":453684.6,"high":453723.7,"low":453667.6,"close":453708.5,"volume":0.024410000070929527},{"timestamp":1742377380000,"open":453708.5,"high":453718.9,"low":453651.5,"close":453692.3,"volume":0.029789999127388},{"timestamp":1742377440000,"open":453692.3,"high":453796.6,"low":453645,"close":453763.7,"volume":0.028440000489354134},{"timestamp":1742377500000,"open":453748.8,"high":453800.7,"low":453735.9,"close":453799,"volume":0.02669999934732914},{"timestamp":1742377560000,"open":453805.1,"high":453862.6,"low":453657.8,"close":453749.3,"volume":0.024399999529123306},{"timestamp":1742377620000,"open":453734.3,"high":453765.9,"low":453698.1,"close":453732.7,"volume":0.029400000348687172},{"timestamp":1742377680000,"open":453735.9,"high":453738.8,"low":453621,"close":453681.1,"volume":0.032930001616477966},{"timestamp":1742377740000,"open":453693.3,"high":453767.2,"low":453665,"close":453708.9,"volume":0.027820000424981117},{"timestamp":1742377800000,"open":453693.7,"high":453870.4,"low":453693.7,"close":453824,"volume":0.02198999933898449},{"timestamp":1742377860000,"open":453799,"high":453892.9,"low":453799,"close":453886.6,"volume":0.019370000809431076},{"timestamp":1742377920000,"open":453871.5,"high":454015.7,"low":453842.9,"close":453999.3,"volume":0.01793999969959259},{"timestamp":1742377980000,"open":453994.8,"high":453997.7,"low":453813.3,"close":453933.6,"volume":0.04394000023603439},{"timestamp":1742378040000,"open":453933.5,"high":453991,"low":453845,"close":453941.1,"volume":0.038019999861717224},{"timestamp":1742378100000,"open":453908.1,"high":453921.7,"low":453705.6,"close":453777.9,"volume":0.043150000274181366},{"timestamp":1742378160000,"open":453776.4,"high":453871.4,"low":453764.3,"close":453775.5,"volume":0.02483999915421009},{"timestamp":1742378220000,"open":453748.1,"high":453965.9,"low":453748.1,"close":453964.5,"volume":0.01334999967366457},{"timestamp":1742378280000,"open":453973.6,"high":453996.2,"low":453884.3,"close":453933.8,"volume":0.012980000115931034},{"timestamp":1742378340000,"open":453939.8,"high":453951.9,"low":453890.2,"close":453929.2,"volume":0.01056000031530857},{"timestamp":1742378400000,"open":453932.3,"high":453967,"low":453832.3,"close":453856.4,"volume":0.010010000318288803},{"timestamp":1742378460000,"open":453848.9,"high":453991.7,"low":453842.9,"close":453865.6,"volume":0.008960000239312649},{"timestamp":1742378520000,"open":453865.6,"high":453888.4,"low":453822.2,"close":453853.8,"volume":0.010339999571442604},{"timestamp":1742378580000,"open":453852.3,"high":453897.4,"low":453733.6,"close":453738.3,"volume":0.025350000709295273},{"timestamp":1742378640000,"open":453721.7,"high":453846.3,"low":453682.9,"close":453810.5,"volume":0.019750000908970833},{"timestamp":1742378700000,"open":453810.5,"high":453859.8,"low":453752.7,"close":453763.4,"volume":0.020829999819397926},{"timestamp":1742378760000,"open":453766.4,"high":453808,"low":453683.3,"close":453794.5,"volume":0.015949999913573265},{"timestamp":1742378820000,"open":453794.4,"high":453929.3,"low":453791.9,"close":453875,"volume":0.01621999964118004},{"timestamp":1742378880000,"open":453875,"high":453918.5,"low":453807.2,"close":453898,"volume":0.017480000853538513},{"timestamp":1742378940000,"open":453910.1,"high":453910.1,"low":453804.8,"close":453825.9,"volume":0.026669999584555626},{"timestamp":1742379000000,"open":453772.8,"high":453832.7,"low":453763.7,"close":453810.2,"volume":0.01947000063955784},{"timestamp":1742379060000,"open":453816.2,"high":453839,"low":453711.8,"close":453716.2,"volume":0.023229999467730522},{"timestamp":1742379120000,"open":453716.2,"high":453761.8,"low":453569.1,"close":453587.5,"volume":0.022350000217556953},{"timestamp":1742379180000,"open":453591.9,"high":453715.6,"low":453587.4,"close":453693.2,"volume":0.0272000003606081},{"timestamp":1742379240000,"open":453691.7,"high":453795,"low":453686.3,"close":453718.1,"volume":0.026510000228881836},{"timestamp":1742379300000,"open":453715.1,"high":453782.1,"low":453684.3,"close":453774.6,"volume":0.024320000782608986},{"timestamp":1742379360000,"open":453779.1,"high":454004,"low":453768.8,"close":453922.6,"volume":0.031539998948574066},{"timestamp":1742379420000,"open":453925.7,"high":454039.2,"low":453925.7,"close":454024.2,"volume":0.022709999233484268},{"timestamp":1742379480000,"open":454024.3,"high":454171.2,"low":454024.3,"close":454161.1,"volume":0.0175199992954731},{"timestamp":1742379540000,"open":454226.6,"high":454319,"low":454184.5,"close":454311.3,"volume":0.02118000015616417},{"timestamp":1742379600000,"open":454329.8,"high":454373,"low":454199.1,"close":454370.5,"volume":0.022290000692009926},{"timestamp":1742379660000,"open":454370,"high":454379.6,"low":454290.8,"close":454296.8,"volume":0.02175999991595745},{"timestamp":1742379720000,"open":454293.8,"high":454420.2,"low":454259.4,"close":454393.3,"volume":0.025110000744462013},{"timestamp":1742379780000,"open":454391.8,"high":454449.6,"low":454336.3,"close":454411.2,"volume":0.04552000015974045},{"timestamp":1742379840000,"open":454411.2,"high":454492.8,"low":454354.3,"close":454375.8,"volume":0.025270000100135803},{"timestamp":1742379900000,"open":454372.8,"high":454451.6,"low":454284.7,"close":454411.9,"volume":0.01752999983727932},{"timestamp":1742379960000,"open":454342.6,"high":454404.2,"low":454288.7,"close":454359,"volume":0.02758999913930893},{"timestamp":1742380020000,"open":454353,"high":454590.4,"low":454352.9,"close":454567.3,"volume":0.021220000460743904},{"timestamp":1742380080000,"open":454578.2,"high":454647.9,"low":454505.1,"close":454609.9,"volume":0.020479999482631683},{"timestamp":1742380140000,"open":454600.7,"high":454630.8,"low":454503.5,"close":454601.1,"volume":0.031289998441934586},{"timestamp":1742380200000,"open":454602.2,"high":454724.2,"low":454550,"close":454611.4,"volume":0.028880000114440918},{"timestamp":1742380260000,"open":454603.8,"high":454641.7,"low":454462,"close":454535.4,"volume":0.03750000149011612},{"timestamp":1742380320000,"open":454541.4,"high":454768.9,"low":454532.4,"close":454740,"volume":0.04805000126361847},{"timestamp":1742380380000,"open":454743.6,"high":454748.2,"low":454617.7,"close":454628.7,"volume":0.04523000121116638},{"timestamp":1742380440000,"open":454631.7,"high":454691.8,"low":454604.5,"close":454688.5,"volume":0.05019000172615051},{"timestamp":1742380500000,"open":454688.5,"high":454713.9,"low":454632.1,"close":454632.1,"volume":0.03466999903321266},{"timestamp":1742380560000,"open":454635.1,"high":454675,"low":454606.1,"close":454657.4,"volume":0.018640000373125076},{"timestamp":1742380620000,"open":454660.3,"high":454775.8,"low":454651.5,"close":454706.2,"volume":0.021320000290870667},{"timestamp":1742380680000,"open":454697.1,"high":454800.1,"low":454670.2,"close":454738,"volume":0.024460000917315483},{"timestamp":1742380740000,"open":454747,"high":454821.4,"low":454688.6,"close":454797.5,"volume":0.020390000194311142},{"timestamp":1742380800000,"open":454797.5,"high":454887.2,"low":454729.6,"close":454729.6,"volume":0.03779999911785126},{"timestamp":1742380860000,"open":454725.2,"high":454906.1,"low":454697.1,"close":454839.8,"volume":0.02921999990940094},{"timestamp":1742380920000,"open":454839.8,"high":454930.1,"low":454793.7,"close":454801.1,"volume":0.027470000088214874},{"timestamp":1742380980000,"open":454801.2,"high":454817.7,"low":454745.4,"close":454778.3,"volume":0.021379999816417694},{"timestamp":1742381040000,"open":454778.3,"high":454969.1,"low":454773.8,"close":454934.1,"volume":0.026669999584555626},{"timestamp":1742381100000,"open":454935.6,"high":454962.7,"low":454634.8,"close":454643.8,"volume":0.02215000055730343},{"timestamp":1742381160000,"open":454654.3,"high":454659.4,"low":454554.2,"close":454631.1,"volume":0.027710000053048134},{"timestamp":1742381220000,"open":454617.1,"high":454775.8,"low":454577.2,"close":454769.8,"volume":0.02484999969601631},{"timestamp":1742381280000,"open":454765.3,"high":454784.7,"low":454690.4,"close":454735.1,"volume":0.026280000805854797},{"timestamp":1742381340000,"open":454738.1,"high":454755.6,"low":454695.9,"close":454741.7,"volume":0.025289999321103096},{"timestamp":1742381400000,"open":454747.7,"high":454768.7,"low":454638.6,"close":454685,"volume":0.024970000609755516},{"timestamp":1742381460000,"open":454688,"high":454723.4,"low":454605.8,"close":454679,"volume":0.02280000038444996},{"timestamp":1742381520000,"open":454676,"high":454693.9,"low":454573.2,"close":454611.1,"volume":0.01906999945640564},{"timestamp":1742381580000,"open":454603.8,"high":454615.5,"low":454533.2,"close":454605,"volume":0.026480000466108322},{"timestamp":1742381640000,"open":454611,"high":454626.8,"low":454538,"close":454544.1,"volume":0.021400000900030136},{"timestamp":1742381700000,"open":454548.5,"high":454563.5,"low":454404.1,"close":454428.3,"volume":0.025359999388456345},{"timestamp":1742381760000,"open":454431.4,"high":454557,"low":454420.9,"close":454469.7,"volume":0.027939999476075172},{"timestamp":1742381820000,"open":454468.3,"high":454546.7,"low":454440.9,"close":454521.3,"volume":0.021929999813437462},{"timestamp":1742381880000,"open":454521.3,"high":454629.2,"low":454436,"close":454629.2,"volume":0.010119999758899212},{"timestamp":1742381940000,"open":454629.2,"high":454679.2,"low":454578.4,"close":454578.4,"volume":0.01322999969124794},{"timestamp":1742382000000,"open":454572.3,"high":454745.2,"low":454500.2,"close":454727.1,"volume":0.010780000127851963},{"timestamp":1742382060000,"open":454719.6,"high":454766.1,"low":454650.3,"close":454695.6,"volume":0.006850000005215406},{"timestamp":1742382120000,"open":454703.2,"high":454804.4,"low":454605.7,"close":454798.4,"volume":0.017309999093413353},{"timestamp":1742382180000,"open":454804.4,"high":454820.8,"low":454749.8,"close":454783.8,"volume":0.019780000671744347},{"timestamp":1742382240000,"open":454778.3,"high":454880.8,"low":454760.5,"close":454876.3,"volume":0.02295999974012375},{"timestamp":1742382300000,"open":454873.3,"high":454927.4,"low":454855.3,"close":454884.2,"volume":0.012959999963641167},{"timestamp":1742382360000,"open":454884.1,"high":454884.2,"low":454725.8,"close":454749.9,"volume":0.017470000311732292},{"timestamp":1742382420000,"open":454746.9,"high":454755.1,"low":454673.4,"close":454717.2,"volume":0.023259999230504036},{"timestamp":1742382480000,"open":454720.3,"high":454774.1,"low":454715.5,"close":454754.6,"volume":0.01962999999523163},{"timestamp":1742382540000,"open":454754.6,"high":454836.2,"low":454745.6,"close":454824.1,"volume":0.01384000014513731},{"timestamp":1742382600000,"open":454827.1,"high":454870.7,"low":454780.3,"close":454861.7,"volume":0.018969999626278877},{"timestamp":1742382660000,"open":454855.5,"high":454879.7,"low":454800.3,"close":454850.1,"volume":0.018360000103712082},{"timestamp":1742382720000,"open":454850.2,"high":454965.7,"low":454848.7,"close":454940.2,"volume":0.01607999950647354},{"timestamp":1742382780000,"open":454938.7,"high":455090,"low":454923.4,"close":455013.5,"volume":0.023569999262690544},{"timestamp":1742382840000,"open":455019.6,"high":455090.1,"low":455019.6,"close":455082.3,"volume":0.027070000767707825},{"timestamp":1742382900000,"open":455085.3,"high":455110.9,"low":454990.4,"close":455005.9,"volume":0.02054000087082386},{"timestamp":1742382960000,"open":455001.4,"high":455100,"low":454963.9,"close":455035.2,"volume":0.02223999984562397},{"timestamp":1742383020000,"open":455044.3,"high":455153.9,"low":455041.3,"close":455153.9,"volume":0.021369999274611473},{"timestamp":1742383080000,"open":455156.9,"high":455215.9,"low":455118,"close":455215.9,"volume":0.020749999210238457},{"timestamp":1742383140000,"open":455218.9,"high":455295.3,"low":455208.2,"close":455286.1,"volume":0.015300000086426735},{"timestamp":1742383200000,"open":455280.1,"high":455296.5,"low":455237.9,"close":455263.5,"volume":0.014310000464320183},{"timestamp":1742383260000,"open":455269.5,"high":455272.6,"low":455217.2,"close":455242.3,"volume":0.008080000057816505},{"timestamp":1742383320000,"open":455242.3,"high":455252.8,"low":455158.4,"close":455196.5,"volume":0.010809999890625477},{"timestamp":1742383380000,"open":455201,"high":455302.5,"low":455185.3,"close":455274.5,"volume":0.014379999600350857},{"timestamp":1742383440000,"open":455277.6,"high":455412.2,"low":455263.5,"close":455406.2,"volume":0.01355000026524067},{"timestamp":1742383500000,"open":455404.7,"high":455463.6,"low":455395.8,"close":455395.8,"volume":0.010060000233352184},{"timestamp":1742383560000,"open":455398.9,"high":455420,"low":455358.1,"close":455398.8,"volume":0.01104000024497509},{"timestamp":1742383620000,"open":455398.8,"high":455401.9,"low":455319.8,"close":455357.3,"volume":0.01802000030875206},{"timestamp":1742383680000,"open":455366.8,"high":455467.8,"low":455359.7,"close":455455.8,"volume":0.014519999735057354},{"timestamp":1742383740000,"open":455457.3,"high":455540.2,"low":455431.6,"close":455529.6,"volume":0.012260000221431255},{"timestamp":1742383800000,"open":455534.1,"high":455534.1,"low":455363.2,"close":455438.2,"volume":0.014059999957680702},{"timestamp":1742383860000,"open":455438.2,"high":455465.3,"low":455409.8,"close":455452.9,"volume":0.010700000450015068},{"timestamp":1742383920000,"open":455452.9,"high":455452.9,"low":455377.2,"close":455414.4,"volume":0.008960000239312649},{"timestamp":1742383980000,"open":455424.9,"high":455504.2,"low":455283.6,"close":455301.4,"volume":0.027289999648928642},{"timestamp":1742384040000,"open":455301.4,"high":455351.5,"low":455286.2,"close":455315.5,"volume":0.0239499993622303},{"timestamp":1742384100000,"open":455319,"high":455405.5,"low":455185.3,"close":455210.7,"volume":0.031860001385211945},{"timestamp":1742384160000,"open":455213.7,"high":455445.4,"low":455212.2,"close":455440.9,"volume":0.014259999617934227},{"timestamp":1742384220000,"open":455434.9,"high":455484.3,"low":455408.5,"close":455438.9,"volume":0.013969999738037586},{"timestamp":1742384280000,"open":455435.9,"high":455478,"low":455368.4,"close":455441.4,"volume":0.014410000294446945},{"timestamp":1742384340000,"open":455444.4,"high":455529.7,"low":455433.8,"close":455484.7,"volume":0.012609999626874924},{"timestamp":1742384400000,"open":455484.7,"high":455580.3,"low":455462.1,"close":455530.9,"volume":0.010710000060498714},{"timestamp":1742384460000,"open":455529.4,"high":455535.3,"low":455448.4,"close":455500.9,"volume":0.010130000300705433},{"timestamp":1742384520000,"open":455507,"high":455575.8,"low":455443.9,"close":455550.2,"volume":0.0134699996560812},{"timestamp":1742384580000,"open":455550.2,"high":455570.3,"low":455412.5,"close":455435.8,"volume":0.013059999793767929},{"timestamp":1742384640000,"open":455443.3,"high":455494.4,"low":455409.4,"close":455489.3,"volume":0.01143999956548214},{"timestamp":1742384700000,"open":455510.3,"high":455518.4,"low":455374.2,"close":455386.4,"volume":0.013159999623894691},{"timestamp":1742384760000,"open":455383.3,"high":455437.4,"low":455326.1,"close":455437.4,"volume":0.01066999975591898},{"timestamp":1742384820000,"open":455440.4,"high":455462.8,"low":455371.4,"close":455381.8,"volume":0.009019999764859676},{"timestamp":1742384880000,"open":455372.8,"high":455435.5,"low":455317.9,"close":455427.3,"volume":0.011420000344514847},{"timestamp":1742384940000,"open":455439.5,"high":455485.9,"low":455391.3,"close":455412.6,"volume":0.013020000420510769},{"timestamp":1742385000000,"open":455406.6,"high":455521.4,"low":455390.1,"close":455390.1,"volume":0.01095999963581562},{"timestamp":1742385060000,"open":455393.1,"high":455398.5,"low":455308.7,"close":455332.5,"volume":0.010230000130832195},{"timestamp":1742385120000,"open":455332.5,"high":455387.9,"low":455281.1,"close":455291.7,"volume":0.010490000247955322},{"timestamp":1742385180000,"open":455316.1,"high":455397,"low":455316.1,"close":455338.1,"volume":0.014739999547600746},{"timestamp":1742385240000,"open":455332,"high":455404,"low":455332,"close":455395,"volume":0.008019999600946903},{"timestamp":1742385300000,"open":455397.9,"high":455508,"low":455383,"close":455405.6,"volume":0.008390000090003014},{"timestamp":1742385360000,"open":455396.5,"high":455458.1,"low":455221.3,"close":455246.5,"volume":0.022870000451803207},{"timestamp":1742385420000,"open":455243.4,"high":455415,"low":455217.7,"close":455304.3,"volume":0.04228999838232994},{"timestamp":1742385480000,"open":455304.3,"high":455431.4,"low":455304.3,"close":455402.7,"volume":0.02087000012397766},{"timestamp":1742385540000,"open":455399.7,"high":455400,"low":455317.3,"close":455400,"volume":0.011819999665021896},{"timestamp":1742385600000,"open":455400,"high":455478.7,"low":455335.7,"close":455373.2,"volume":0.04029000177979469},{"timestamp":1742385660000,"open":455367.1,"high":455500.2,"low":455361.8,"close":455364.9,"volume":0.03223999962210655},{"timestamp":1742385720000,"open":455370.9,"high":455391.9,"low":455230.7,"close":455329.1,"volume":0.03034999966621399},{"timestamp":1742385780000,"open":455351.6,"high":455419.9,"low":455322.1,"close":455333.7,"volume":0.02143000066280365},{"timestamp":1742385840000,"open":455324.5,"high":455324.5,"low":455277.7,"close":455306.3,"volume":0.021369999274611473},{"timestamp":1742385900000,"open":455309.3,"high":455330.2,"low":455264.2,"close":455315.6,"volume":0.019139999523758888},{"timestamp":1742385960000,"open":455338.1,"high":455467.3,"low":455308,"close":455440.3,"volume":0.014290000312030315},{"timestamp":1742386020000,"open":455431.4,"high":455450.7,"low":455287.1,"close":455290.1,"volume":0.019540000706911087},{"timestamp":1742386080000,"open":455273.6,"high":455291.3,"low":455081.9,"close":455108.8,"volume":0.03359000012278557},{"timestamp":1742386140000,"open":455105.8,"high":455235.6,"low":455024.8,"close":455024.8,"volume":0.045899998396635056},{"timestamp":1742386200000,"open":455021.8,"high":455176.4,"low":455021.8,"close":455140.6,"volume":0.046879999339580536},{"timestamp":1742386260000,"open":455145,"high":455235,"low":455102.3,"close":455207.9,"volume":0.027130000293254852},{"timestamp":1742386320000,"open":455203.4,"high":455289.8,"low":455055.5,"close":455247.2,"volume":0.04159000143408775},{"timestamp":1742386380000,"open":455247.2,"high":455305.9,"low":455247.1,"close":455296,"volume":0.01686999946832657},{"timestamp":1742386440000,"open":455299,"high":455299.1,"low":455110.5,"close":455155.4,"volume":0.039409998804330826},{"timestamp":1742386500000,"open":455152.4,"high":455169.3,"low":454949.9,"close":455160.2,"volume":0.03181999921798706},{"timestamp":1742386560000,"open":455160.2,"high":455229.6,"low":455142.2,"close":455228.1,"volume":0.03127000108361244},{"timestamp":1742386620000,"open":455220.5,"high":455242.7,"low":455185.7,"close":455199.2,"volume":0.04772000014781952},{"timestamp":1742386680000,"open":455196.2,"high":455208.2,"low":455150.9,"close":455176.5,"volume":0.031109999865293503},{"timestamp":1742386740000,"open":455176.5,"high":455179.5,"low":454970.3,"close":455031.9,"volume":0.03751000016927719},{"timestamp":1742386800000,"open":455078.9,"high":455102,"low":454777.8,"close":454777.8,"volume":0.04969000071287155},{"timestamp":1742386860000,"open":454798.8,"high":454843.4,"low":454633.9,"close":454837.4,"volume":0.05648000165820122},{"timestamp":1742386920000,"open":454837.4,"high":454869.2,"low":454794.5,"close":454850,"volume":0.044179998338222504},{"timestamp":1742386980000,"open":454851.5,"high":454875.4,"low":454785.6,"close":454856.9,"volume":0.023420000448822975},{"timestamp":1742387040000,"open":454859.9,"high":454980.1,"low":454762.7,"close":454779.2,"volume":0.03522999957203865},{"timestamp":1742387100000,"open":454782.2,"high":454925.8,"low":454708.9,"close":454886.3,"volume":0.024410000070929527},{"timestamp":1742387160000,"open":454878.8,"high":455029.1,"low":454802.5,"close":454865.5,"volume":0.03886999934911728},{"timestamp":1742387220000,"open":454862.4,"high":454932.8,"low":454750.1,"close":454886,"volume":0.0419900007545948},{"timestamp":1742387280000,"open":454862.9,"high":454904.8,"low":454678.6,"close":454701.3,"volume":0.04758000001311302},{"timestamp":1742387340000,"open":454698.2,"high":454726.8,"low":454617,"close":454694.3,"volume":0.04131000116467476},{"timestamp":1742387400000,"open":454701.7,"high":454890.4,"low":454566.9,"close":454664.4,"volume":0.05858999863266945},{"timestamp":1742387460000,"open":454664.4,"high":454770.7,"low":454653.6,"close":454725.3,"volume":0.028289999812841415},{"timestamp":1742387520000,"open":454722.4,"high":454819.6,"low":454510,"close":454569.2,"volume":0.019950000569224358},{"timestamp":1742387580000,"open":454603.6,"high":454652,"low":454554.6,"close":454601.1,"volume":0.025189999490976334},{"timestamp":1742387640000,"open":454613.1,"high":454889.1,"low":454613.1,"close":454861.3,"volume":0.0364300012588501},{"timestamp":1742387700000,"open":454864.5,"high":454927.2,"low":454735.1,"close":454894.2,"volume":0.039969999343156815},{"timestamp":1742387760000,"open":454894.2,"high":454961.5,"low":454882.4,"close":454920.6,"volume":0.019610000774264336},{"timestamp":1742387820000,"open":454911.5,"high":454961.6,"low":454882.7,"close":454934.3,"volume":0.028349999338388443},{"timestamp":1742387880000,"open":454932.8,"high":454989.7,"low":454906.7,"close":454912.8,"volume":0.031870000064373016},{"timestamp":1742387940000,"open":454915.8,"high":454961.2,"low":454887.3,"close":454889.9,"volume":0.036490000784397125},{"timestamp":1742388000000,"open":454889.9,"high":454913.8,"low":454802.1,"close":454877.5,"volume":0.03280000016093254},{"timestamp":1742388060000,"open":454874.7,"high":454927.7,"low":454842.2,"close":454882.4,"volume":0.027049999684095383},{"timestamp":1742388120000,"open":454874.9,"high":454917.2,"low":454856.5,"close":454908.6,"volume":0.04125000163912773},{"timestamp":1742388180000,"open":454911.6,"high":454947.8,"low":454824.9,"close":454932.5,"volume":0.03282000124454498},{"timestamp":1742388240000,"open":454932.5,"high":455047.2,"low":454853.1,"close":455042.7,"volume":0.04405000060796738},{"timestamp":1742388300000,"open":455041.2,"high":455198.9,"low":454996.2,"close":455175.4,"volume":0.03773000091314316},{"timestamp":1742388360000,"open":455173.9,"high":455360.4,"low":455173.9,"close":455311,"volume":0.03338000178337097},{"timestamp":1742388420000,"open":455309.5,"high":455381.3,"low":455225.7,"close":455231.9,"volume":0.04529000073671341},{"timestamp":1742388480000,"open":455231.8,"high":455237.8,"low":455123.2,"close":455133.6,"volume":0.04368999972939491},{"timestamp":1742388540000,"open":455136.6,"high":455220.9,"low":455126.1,"close":455147.1,"volume":0.032910000532865524},{"timestamp":1742388600000,"open":455145.6,"high":455147.7,"low":455041.3,"close":455072.3,"volume":0.045779999345541},{"timestamp":1742388660000,"open":455076.9,"high":455087.2,"low":454988.1,"close":455051.1,"volume":0.02191999927163124},{"timestamp":1742388720000,"open":455044,"high":455127.9,"low":454995.4,"close":455106.5,"volume":0.02676999941468239},{"timestamp":1742388780000,"open":455111,"high":455139.5,"low":455040.7,"close":455048.2,"volume":0.01909000054001808},{"timestamp":1742388840000,"open":455048.2,"high":455088.3,"low":454925.9,"close":454928.9,"volume":0.03393999859690666},{"timestamp":1742388900000,"open":454931.9,"high":455135.1,"low":454931.9,"close":455101.7,"volume":0.03338000178337097},{"timestamp":1742388960000,"open":455094.7,"high":455109.5,"low":454941.9,"close":455068.7,"volume":0.04526999965310097},{"timestamp":1742389020000,"open":455065.7,"high":455151.8,"low":455063.2,"close":455092.2,"volume":0.03787999972701073},{"timestamp":1742389080000,"open":455081.2,"high":455146.1,"low":455026.8,"close":455107,"volume":0.03238999843597412},{"timestamp":1742389140000,"open":455106.6,"high":455162.9,"low":455007.9,"close":455031.8,"volume":0.03505999967455864},{"timestamp":1742389200000,"open":455031.9,"high":455087.6,"low":454830.4,"close":454888.7,"volume":0.0790800005197525},{"timestamp":1742389260000,"open":454879.6,"high":455019.6,"low":454824,"close":454954.3,"volume":0.06128999963402748},{"timestamp":1742389320000,"open":454998.2,"high":455040,"low":454854.9,"close":454890.9,"volume":0.034170001745224},{"timestamp":1742389380000,"open":454889.4,"high":455038,"low":454889.4,"close":455027.6,"volume":0.03813999891281128},{"timestamp":1742389440000,"open":455030.6,"high":455090.5,"low":454971.8,"close":455030.5,"volume":0.023819999769330025},{"timestamp":1742389500000,"open":455045.6,"high":455090.1,"low":454955.4,"close":455079.5,"volume":0.027820000424981117},{"timestamp":1742389560000,"open":455072.5,"high":455218.9,"low":455068.3,"close":455217.4,"volume":0.034949999302625656},{"timestamp":1742389620000,"open":455200.8,"high":455215.9,"low":455072.7,"close":455072.7,"volume":0.03375000134110451},{"timestamp":1742389680000,"open":455072.7,"high":455140.1,"low":455030.6,"close":455074.6,"volume":0.05544999986886978},{"timestamp":1742389740000,"open":455073,"high":455077.6,"low":454953.6,"close":455028.8,"volume":0.06465999782085419},{"timestamp":1742389800000,"open":455028.7,"high":455037.3,"low":454819.2,"close":454840.6,"volume":0.0698700025677681},{"timestamp":1742389860000,"open":454855.6,"high":455065.9,"low":454855.5,"close":454967.5,"volume":0.02434000000357628},{"timestamp":1742389920000,"open":454952.6,"high":455071.9,"low":454850.1,"close":454908.6,"volume":0.030409999191761017},{"timestamp":1742389980000,"open":454910.1,"high":454953.5,"low":454874.6,"close":454874.6,"volume":0.042580001056194305},{"timestamp":1742390040000,"open":454874.6,"high":454874.6,"low":454689.3,"close":454717.9,"volume":0.07301999628543854},{"timestamp":1742390100000,"open":454704.4,"high":454793.8,"low":454523.6,"close":454724.6,"volume":0.058789998292922974},{"timestamp":1742390160000,"open":454754.5,"high":454959,"low":454754.5,"close":454872,"volume":0.02208000048995018},{"timestamp":1742390220000,"open":454872,"high":454970.8,"low":454850.6,"close":454850.6,"volume":0.018789999186992645},{"timestamp":1742390280000,"open":454850.6,"high":454879,"low":454722.1,"close":454828.5,"volume":0.021709999069571495},{"timestamp":1742390340000,"open":454828.5,"high":454973.3,"low":454825.1,"close":454968.8,"volume":0.021050000563263893},{"timestamp":1742390400000,"open":454970.8,"high":455069.8,"low":454869,"close":454879,"volume":0.022849999368190765},{"timestamp":1742390460000,"open":454873.4,"high":454985.7,"low":454758,"close":454777.6,"volume":0.02539999969303608},{"timestamp":1742390520000,"open":454777.7,"high":454839.3,"low":454628.1,"close":454785,"volume":0.025769999250769615},{"timestamp":1742390580000,"open":454787.9,"high":454898.7,"low":454723.5,"close":454772.8,"volume":0.02215000055730343},{"timestamp":1742390640000,"open":454776.8,"high":454870.1,"low":454690.7,"close":454825.1,"volume":0.020579999312758446},{"timestamp":1742390700000,"open":454804.1,"high":454873,"low":454773.7,"close":454794.7,"volume":0.01278000045567751},{"timestamp":1742390760000,"open":454796.3,"high":454815.9,"low":454684.4,"close":454708.5,"volume":0.0173799991607666},{"timestamp":1742390820000,"open":454719,"high":454867.9,"low":454666.4,"close":454833.4,"volume":0.020010000094771385},{"timestamp":1742390880000,"open":454828.9,"high":454922.5,"low":454826.2,"close":454883.7,"volume":0.01809000037610531},{"timestamp":1742390940000,"open":454873.2,"high":454954.2,"low":454808.8,"close":454914.5,"volume":0.027300000190734863},{"timestamp":1742391000000,"open":454904,"high":455003.5,"low":454871.3,"close":454927.3,"volume":0.049219999462366104},{"timestamp":1742391060000,"open":454923.3,"high":454966.8,"low":454631.5,"close":454697.5,"volume":0.05412000045180321},{"timestamp":1742391120000,"open":454710.6,"high":454794.3,"low":454491.3,"close":454676.7,"volume":0.04473999887704849},{"timestamp":1742391180000,"open":454670.6,"high":454762.5,"low":454297.6,"close":454348.6,"volume":0.039739999920129776},{"timestamp":1742391240000,"open":454339.6,"high":454540.9,"low":454242,"close":454335,"volume":0.04066000133752823},{"timestamp":1742391300000,"open":454333.6,"high":454548.8,"low":454315.6,"close":454470.3,"volume":0.03164999932050705},{"timestamp":1742391360000,"open":454468.8,"high":454468.8,"low":453995.9,"close":454060.5,"volume":0.03962000086903572},{"timestamp":1742391420000,"open":454057.5,"high":454258.4,"low":454005.1,"close":454056.5,"volume":0.046560000628232956},{"timestamp":1742391480000,"open":454050.5,"high":454252,"low":453996.6,"close":454151.5,"volume":0.044110000133514404},{"timestamp":1742391540000,"open":454150,"high":454294.4,"low":454061.5,"close":454255.6,"volume":0.03627999871969223},{"timestamp":1742391600000,"open":454242.1,"high":454624.7,"low":454242.1,"close":454427.9,"volume":0.04515000060200691},{"timestamp":1742391660000,"open":454430.9,"high":454516.4,"low":454307.1,"close":454516.4,"volume":0.04778999835252762},{"timestamp":1742391720000,"open":454507.3,"high":454862.6,"low":454507.3,"close":454778.2,"volume":0.06814000010490417},{"timestamp":1742391780000,"open":454756.8,"high":454821.8,"low":454489.2,"close":454502.8,"volume":0.04992999881505966},{"timestamp":1742391840000,"open":454503.8,"high":454515.8,"low":454381.6,"close":454480.1,"volume":0.054260000586509705},{"timestamp":1742391900000,"open":454511.6,"high":454607.6,"low":454314.6,"close":454320.6,"volume":0.06949000060558319},{"timestamp":1742391960000,"open":454316.1,"high":454493.2,"low":454225.6,"close":454244.1,"volume":0.07135999947786331},{"timestamp":1742392020000,"open":454243.7,"high":454574.2,"low":454243.7,"close":454568.1,"volume":0.03880000114440918},{"timestamp":1742392080000,"open":454518.5,"high":454661.4,"low":454428.1,"close":454428.1,"volume":0.04791000112891197},{"timestamp":1742392140000,"open":454429.6,"high":454679.8,"low":454429.6,"close":454679.8,"volume":0.031769998371601105},{"timestamp":1742392200000,"open":454691.7,"high":454799.7,"low":454585,"close":454625.3,"volume":0.05144999921321869},{"timestamp":1742392260000,"open":454620.3,"high":454868,"low":454595.2,"close":454868,"volume":0.03240999951958656},{"timestamp":1742392320000,"open":454874,"high":454987.3,"low":454824.3,"close":454944.9,"volume":0.046140000224113464},{"timestamp":1742392380000,"open":454944.9,"high":455109,"low":454944.9,"close":455057.9,"volume":0.06903000175952911},{"timestamp":1742392440000,"open":455053.4,"high":455161.9,"low":455038.3,"close":455075.9,"volume":0.06631000339984894},{"timestamp":1742392500000,"open":455077.4,"high":455170.8,"low":454975.6,"close":455121.3,"volume":0.03939000144600868},{"timestamp":1742392560000,"open":455119.8,"high":455303.8,"low":455104.8,"close":455266.8,"volume":0.031619999557733536},{"timestamp":1742392620000,"open":455263.8,"high":455420.5,"low":455218.8,"close":455417.3,"volume":0.03271999955177307},{"timestamp":1742392680000,"open":455411.4,"high":455585.8,"low":455271.4,"close":455519.1,"volume":0.029990000650286674},{"timestamp":1742392740000,"open":455513.1,"high":455558.9,"low":455277.3,"close":455320.7,"volume":0.030990000814199448},{"timestamp":1742392800000,"open":455286.2,"high":455332.1,"low":455119.2,"close":455223.2,"volume":0.04933999851346016},{"timestamp":1742392860000,"open":455223.2,"high":455285,"low":455013.4,"close":455280.6,"volume":0.05349000170826912},{"timestamp":1742392920000,"open":455273.1,"high":455375.4,"low":455170.5,"close":455170.5,"volume":0.02703000046312809},{"timestamp":1742392980000,"open":455172,"high":455245.6,"low":455023.3,"close":455069.9,"volume":0.027249999344348907},{"timestamp":1742393040000,"open":455074.4,"high":455141.1,"low":454861.8,"close":454907.8,"volume":0.05851000174880028},{"timestamp":1742393100000,"open":454907.8,"high":454957.8,"low":454684.3,"close":454746.8,"volume":0.04238000139594078},{"timestamp":1742393160000,"open":454742.3,"high":454749.7,"low":454545.7,"close":454749.7,"volume":0.03077000007033348},{"timestamp":1742393220000,"open":454755.7,"high":454803.7,"low":454510.8,"close":454568,"volume":0.028540000319480896},{"timestamp":1742393280000,"open":454574.1,"high":454647.4,"low":454504.8,"close":454593.3,"volume":0.027340000495314598},{"timestamp":1742393340000,"open":454591.8,"high":454711.3,"low":454485.7,"close":454662.4,"volume":0.044280000030994415},{"timestamp":1742393400000,"open":454662.4,"high":454800.6,"low":454634,"close":454678.8,"volume":0.03669999912381172},{"timestamp":1742393460000,"open":454686.3,"high":454732.3,"low":454521.7,"close":454693.2,"volume":0.03996000066399574},{"timestamp":1742393520000,"open":454688.6,"high":454724.8,"low":454509.1,"close":454561.5,"volume":0.030549999326467514},{"timestamp":1742393580000,"open":454563.5,"high":454564.6,"low":454301.2,"close":454351.3,"volume":0.035110000520944595},{"timestamp":1742393640000,"open":454353.8,"high":454511.3,"low":454353.8,"close":454462,"volume":0.044440001249313354},{"timestamp":1742393700000,"open":454466.5,"high":454617.5,"low":454454.4,"close":454479.3,"volume":0.03829000145196915},{"timestamp":1742393760000,"open":454497.3,"high":454621.2,"low":454468.8,"close":454540.6,"volume":0.034359999001026154},{"timestamp":1742393820000,"open":454543.6,"high":454641.3,"low":454471.6,"close":454635.3,"volume":0.024900000542402267},{"timestamp":1742393880000,"open":454635.3,"high":454657.8,"low":454404.7,"close":454407.9,"volume":0.021800000220537186},{"timestamp":1742393940000,"open":454397.4,"high":454515.5,"low":454285.9,"close":454309.5,"volume":0.033900000154972076},{"timestamp":1742394000000,"open":454309.5,"high":454558.3,"low":454305,"close":454418.7,"volume":0.0349700003862381},{"timestamp":1742394060000,"open":454415.7,"high":454552.5,"low":454348.3,"close":454469.9,"volume":0.02858000062406063},{"timestamp":1742394120000,"open":454477.3,"high":454551,"low":454189.1,"close":454206.3,"volume":0.027699999511241913},{"timestamp":1742394180000,"open":454204.8,"high":454337.1,"low":454053.4,"close":454321,"volume":0.03748000040650368},{"timestamp":1742394240000,"open":454319.5,"high":454391,"low":454250.5,"close":454305.8,"volume":0.025189999490976334},{"timestamp":1742394300000,"open":454305.8,"high":454352.2,"low":454208.8,"close":454322.8,"volume":0.023840000852942467},{"timestamp":1742394360000,"open":454327.3,"high":454435.3,"low":454235.2,"close":454256,"volume":0.020679999142885208},{"timestamp":1742394420000,"open":454250,"high":454344.4,"low":454187.6,"close":454228.4,"volume":0.02402999997138977},{"timestamp":1742394480000,"open":454231.5,"high":454317,"low":454161,"close":454288.3,"volume":0.023830000311136246},{"timestamp":1742394540000,"open":454291.3,"high":454406.9,"low":454287.6,"close":454406.9,"volume":0.025469999760389328},{"timestamp":1742394600000,"open":454396.4,"high":454605.8,"low":454364.6,"close":454560.3,"volume":0.0552700012922287},{"timestamp":1742394660000,"open":454563.3,"high":454684.5,"low":454198.6,"close":454198.6,"volume":0.043859999626874924},{"timestamp":1742394720000,"open":454192.6,"high":454292.7,"low":454101.9,"close":454184.9,"volume":0.04774000123143196},{"timestamp":1742394780000,"open":454184.9,"high":454233,"low":454013.6,"close":454108.2,"volume":0.034699998795986176},{"timestamp":1742394840000,"open":454106.8,"high":454242.8,"low":454006.6,"close":454229.2,"volume":0.039739999920129776},{"timestamp":1742394900000,"open":454233.8,"high":454371,"low":454211.2,"close":454280.4,"volume":0.021069999784231186},{"timestamp":1742394960000,"open":454304.4,"high":454419.7,"low":454304.4,"close":454364.2,"volume":0.024450000375509262},{"timestamp":1742395020000,"open":454359.7,"high":454370.2,"low":454245.5,"close":454263.5,"volume":0.017330000177025795},{"timestamp":1742395080000,"open":454257.5,"high":454440.4,"low":454238.1,"close":454323,"volume":0.019060000777244568},{"timestamp":1742395140000,"open":454312.5,"high":454459.9,"low":454284,"close":454453.9,"volume":0.021080000326037407},{"timestamp":1742395200000,"open":454452.5,"high":454535.9,"low":454392.5,"close":454401.3,"volume":0.023159999400377274},{"timestamp":1742395260000,"open":454375.8,"high":454478.1,"low":454270.8,"close":454270.8,"volume":0.016620000824332237},{"timestamp":1742395320000,"open":454281.2,"high":454371.5,"low":454221.1,"close":454363.9,"volume":0.025469999760389328},{"timestamp":1742395380000,"open":454367.9,"high":454373,"low":454178.8,"close":454246.7,"volume":0.02459000051021576},{"timestamp":1742395440000,"open":454246.7,"high":454258.4,"low":453979.5,"close":454003.5,"volume":0.033149998635053635},{"timestamp":1742395500000,"open":453997.5,"high":454087.6,"low":453970.6,"close":454006.5,"volume":0.03550000116229057},{"timestamp":1742395560000,"open":454003.5,"high":454158.1,"low":453950.6,"close":454071,"volume":0.03217000141739845},{"timestamp":1742395620000,"open":454057.5,"high":454149.5,"low":453871.7,"close":453930.6,"volume":0.039170000702142715},{"timestamp":1742395680000,"open":453905.2,"high":454024.1,"low":453885.3,"close":453919.1,"volume":0.051270000636577606},{"timestamp":1742395740000,"open":453914.6,"high":454021.3,"low":453853,"close":453940.1,"volume":0.029179999604821205},{"timestamp":1742395800000,"open":453943.1,"high":453982,"low":453842.4,"close":453874.1,"volume":0.01899000070989132},{"timestamp":1742395860000,"open":453877.1,"high":453972,"low":453866.7,"close":453952.4,"volume":0.025769999250769615},{"timestamp":1742395920000,"open":453952.5,"high":453952.5,"low":453830.9,"close":453903.2,"volume":0.023399999365210533},{"timestamp":1742395980000,"open":453903.2,"high":453903.2,"low":453672.7,"close":453672.7,"volume":0.028270000591874123},{"timestamp":1742396040000,"open":453677.2,"high":453763.1,"low":453639.6,"close":453739.2,"volume":0.03784000128507614},{"timestamp":1742396100000,"open":453742.1,"high":453854.1,"low":453581.6,"close":453727.8,"volume":0.05291999876499176},{"timestamp":1742396160000,"open":453724.8,"high":453789.9,"low":453661.5,"close":453761.4,"volume":0.02928999997675419},{"timestamp":1742396220000,"open":453759.9,"high":453867.5,"low":453744.8,"close":453840.1,"volume":0.04439999908208847},{"timestamp":1742396280000,"open":453834.2,"high":453936.4,"low":453799.2,"close":453906.5,"volume":0.06960000097751617},{"timestamp":1742396340000,"open":453903.5,"high":453934.9,"low":453823.1,"close":453859.8,"volume":0.057029999792575836},{"timestamp":1742396400000,"open":453847.8,"high":453936.6,"low":453727.8,"close":453840.4,"volume":0.035270001739263535},{"timestamp":1742396460000,"open":453835.8,"high":454179.5,"low":453833.2,"close":454124.1,"volume":0.028359999880194664},{"timestamp":1742396520000,"open":454127.2,"high":454155.6,"low":454034.1,"close":454139,"volume":0.021950000897049904},{"timestamp":1742396580000,"open":454136.1,"high":454180.5,"low":454044.6,"close":454115.6,"volume":0.018470000475645065},{"timestamp":1742396640000,"open":454112.6,"high":454118.7,"low":453991.1,"close":454006.1,"volume":0.01841999962925911},{"timestamp":1742396700000,"open":454004.6,"high":454193.4,"low":453997.2,"close":454169.2,"volume":0.01727999933063984},{"timestamp":1742396760000,"open":454175.2,"high":454175.2,"low":454012.8,"close":454099.9,"volume":0.04625999927520752},{"timestamp":1742396820000,"open":454102.9,"high":454373.9,"low":454090.9,"close":454346.9,"volume":0.04309000074863434},{"timestamp":1742396880000,"open":454346.8,"high":454578.1,"low":454337.7,"close":454514.6,"volume":0.028379999101161957},{"timestamp":1742396940000,"open":454511.6,"high":454592.8,"low":454375.3,"close":454497.1,"volume":0.05544000118970871},{"timestamp":1742397000000,"open":454489.6,"high":454561.7,"low":454416.4,"close":454483.5,"volume":0.061170000582933426},{"timestamp":1742397060000,"open":454480.4,"high":454569,"low":454344.1,"close":454444.8,"volume":0.08793000131845474},{"timestamp":1742397120000,"open":454446.4,"high":454496,"low":454337.2,"close":454359.8,"volume":0.08505000174045563},{"timestamp":1742397180000,"open":454380.8,"high":454432.3,"low":454328.6,"close":454328.6,"volume":0.08375000208616257},{"timestamp":1742397240000,"open":454330.1,"high":454447.5,"low":454330.1,"close":454424.6,"volume":0.07107999920845032},{"timestamp":1742397300000,"open":454424.6,"high":454595.5,"low":454271.8,"close":454297.2,"volume":0.06808999925851822},{"timestamp":1742397360000,"open":454294.1,"high":454309.2,"low":454080.2,"close":454171.8,"volume":0.07773999869823456},{"timestamp":1742397420000,"open":454171.8,"high":454290.3,"low":454099.6,"close":454131,"volume":0.05370999872684479},{"timestamp":1742397480000,"open":454119,"high":454232.9,"low":454110.4,"close":454198.3,"volume":0.03142999857664108},{"timestamp":1742397540000,"open":454178.8,"high":454233,"low":454120.5,"close":454220.9,"volume":0.03784999996423721},{"timestamp":1742397600000,"open":454220.9,"high":454348.5,"low":454107.9,"close":454345.5,"volume":0.042249999940395355},{"timestamp":1742397660000,"open":454339.5,"high":454511.6,"low":454339.5,"close":454499.6,"volume":0.04537000134587288},{"timestamp":1742397720000,"open":454499.6,"high":454580.5,"low":454444.1,"close":454475.9,"volume":0.043960001319646835},{"timestamp":1742397780000,"open":454480.4,"high":454501.3,"low":454376.2,"close":454475,"volume":0.03147999942302704},{"timestamp":1742397840000,"open":454465.9,"high":454543.8,"low":454447.8,"close":454462.8,"volume":0.04244000092148781},{"timestamp":1742397900000,"open":454447.6,"high":454548.2,"low":454396.1,"close":454521.2,"volume":0.04843999817967415},{"timestamp":1742397960000,"open":454518.2,"high":454566.7,"low":454461.7,"close":454464.7,"volume":0.04749999940395355},{"timestamp":1742398020000,"open":454464.7,"high":454485.8,"low":454391.1,"close":454441.3,"volume":0.026559999212622643},{"timestamp":1742398080000,"open":454436.7,"high":454496.6,"low":454355.2,"close":454464.5,"volume":0.047520000487565994},{"timestamp":1742398140000,"open":454467.4,"high":454564.5,"low":454422.4,"close":454505.6,"volume":0.01662999950349331},{"timestamp":1742398200000,"open":454501.1,"high":454573.6,"low":454365.9,"close":454377.9,"volume":0.026930000633001328},{"timestamp":1742398260000,"open":454374.8,"high":454409.4,"low":454337,"close":454389.8,"volume":0.01793999969959259},{"timestamp":1742398320000,"open":454395.8,"high":454462.2,"low":454375.7,"close":454399.7,"volume":0.022369999438524246},{"timestamp":1742398380000,"open":454403.1,"high":454539.9,"low":454403.1,"close":454511.5,"volume":0.019840000197291374},{"timestamp":1742398440000,"open":454502.5,"high":454612.2,"low":454493.3,"close":454543.3,"volume":0.014940000139176846},{"timestamp":1742398500000,"open":454547.8,"high":454618.3,"low":454490.8,"close":454561.4,"volume":0.018330000340938568},{"timestamp":1742398560000,"open":454561.4,"high":454604.9,"low":454535.5,"close":454565.7,"volume":0.014999999664723873},{"timestamp":1742398620000,"open":454580.7,"high":454666.5,"low":454575.3,"close":454591.5,"volume":0.026820000261068344},{"timestamp":1742398680000,"open":454595.5,"high":454776.6,"low":454567,"close":454769.1,"volume":0.02027999982237816},{"timestamp":1742398740000,"open":454773.6,"high":454802.5,"low":454637.1,"close":454668.7,"volume":0.016720000654459},{"timestamp":1742398800000,"open":454662.6,"high":454747,"low":454662.6,"close":454725.9,"volume":0.015449999831616879},{"timestamp":1742398860000,"open":454712.5,"high":454741.3,"low":454635,"close":454666.1,"volume":0.016680000349879265},{"timestamp":1742398920000,"open":454666.1,"high":454720.7,"low":454530.5,"close":454572.1,"volume":0.022549999877810478},{"timestamp":1742398980000,"open":454546.6,"high":454555.1,"low":454437,"close":454513,"volume":0.022840000689029694},{"timestamp":1742399040000,"open":454513,"high":454513,"low":454369.2,"close":454429.3,"volume":0.016690000891685486},{"timestamp":1742399100000,"open":454429.3,"high":454489.8,"low":454380.8,"close":454489.8,"volume":0.020980000495910645},{"timestamp":1742399160000,"open":454492.8,"high":454650.2,"low":454492.8,"close":454583.6,"volume":0.017650000751018524},{"timestamp":1742399220000,"open":454603.1,"high":454731.3,"low":454603.1,"close":454629.2,"volume":0.017669999971985817},{"timestamp":1742399280000,"open":454642.6,"high":454673.2,"low":454583.3,"close":454673.2,"volume":0.02476000040769577},{"timestamp":1742399340000,"open":454679.2,"high":454808.5,"low":454673,"close":454789.3,"volume":0.0189800001680851},{"timestamp":1742399400000,"open":454787.8,"high":454944.7,"low":454787.8,"close":454914.6,"volume":0.017559999600052834},{"timestamp":1742399460000,"open":454914.6,"high":454950.5,"low":454865,"close":454924.2,"volume":0.015589999966323376},{"timestamp":1742399520000,"open":454928.7,"high":454933.5,"low":454856.7,"close":454909.5,"volume":0.01623000018298626},{"timestamp":1742399580000,"open":454900.4,"high":454951.4,"low":454861.2,"close":454922.8,"volume":0.01686999946832657},{"timestamp":1742399640000,"open":454938,"high":454967,"low":454882.5,"close":454967,"volume":0.01754000037908554},{"timestamp":1742399700000,"open":454970.1,"high":454985,"low":454924.9,"close":454944.6,"volume":0.01363999955356121},{"timestamp":1742399760000,"open":454949.1,"high":454986.6,"low":454790.6,"close":454975.9,"volume":0.019929999485611916},{"timestamp":1742399820000,"open":454969.9,"high":454969.9,"low":454841.9,"close":454878.1,"volume":0.014700000174343586},{"timestamp":1742399880000,"open":454862.9,"high":454916,"low":454780.3,"close":454906.9,"volume":0.018379999324679375},{"timestamp":1742399940000,"open":454907,"high":454943.2,"low":454872.2,"close":454900.7,"volume":0.021789999678730965},{"timestamp":1742400000000,"open":454906.8,"high":454987.8,"low":454843.3,"close":454970.8,"volume":0.022749999538064003},{"timestamp":1742400060000,"open":454970.9,"high":455251.5,"low":454970.9,"close":455247,"volume":0.028869999572634697},{"timestamp":1742400120000,"open":455256,"high":455287.8,"low":455099.9,"close":455111.9,"volume":0.035610001534223557},{"timestamp":1742400180000,"open":455114.9,"high":455245.9,"low":455073.1,"close":455179.5,"volume":0.020250000059604645},{"timestamp":1742400240000,"open":455161.5,"high":455208,"low":455131.6,"close":455185.3,"volume":0.023989999666810036},{"timestamp":1742400300000,"open":455189.8,"high":455383.1,"low":455142.9,"close":455371.2,"volume":0.02515999972820282},{"timestamp":1742400360000,"open":455371.2,"high":455412,"low":455264.3,"close":455321.7,"volume":0.020080000162124634},{"timestamp":1742400420000,"open":455320,"high":455414.8,"low":455284,"close":455293.1,"volume":0.02101000025868416},{"timestamp":1742400480000,"open":455297.8,"high":455333.2,"low":455255,"close":455292.6,"volume":0.022360000759363174},{"timestamp":1742400540000,"open":455289.5,"high":455294.1,"low":455130.8,"close":455168.7,"volume":0.029319999739527702},{"timestamp":1742400600000,"open":455165.6,"high":455225.7,"low":455073.4,"close":455156.2,"volume":0.026930000633001328},{"timestamp":1742400660000,"open":455127.7,"high":455276.5,"low":455111.2,"close":455155.3,"volume":0.023089999333024025},{"timestamp":1742400720000,"open":455158.3,"high":455275.9,"low":455146.2,"close":455175.1,"volume":0.02256999909877777},{"timestamp":1742400780000,"open":455173.6,"high":455212.1,"low":455141.6,"close":455159.4,"volume":0.02281999960541725},{"timestamp":1742400840000,"open":455165.4,"high":455174.8,"low":454965.2,"close":455000,"volume":0.02498999983072281},{"timestamp":1742400900000,"open":455006.1,"high":455067.5,"low":454962.1,"close":455032.7,"volume":0.017190000042319298},{"timestamp":1742400960000,"open":455038.8,"high":455088.1,"low":454966.8,"close":455048.2,"volume":0.018300000578165054},{"timestamp":1742401020000,"open":455051.2,"high":455266.3,"low":455027.1,"close":455243.8,"volume":0.05838000029325485},{"timestamp":1742401080000,"open":455240.8,"high":455284.4,"low":455187.8,"close":455250.8,"volume":0.05485999956727028},{"timestamp":1742401140000,"open":455259.8,"high":455307.9,"low":455177.2,"close":455240.3,"volume":0.06545999646186829},{"timestamp":1742401200000,"open":455240.4,"high":455261,"low":455190.3,"close":455233.3,"volume":0.054659999907016754},{"timestamp":1742401260000,"open":455239.4,"high":455399.8,"low":455233.3,"close":455326.3,"volume":0.04899999871850014},{"timestamp":1742401320000,"open":455317.2,"high":455327.8,"low":455221.8,"close":455235.4,"volume":0.018869999796152115},{"timestamp":1742401380000,"open":455233.8,"high":455336.1,"low":455217.5,"close":455336.1,"volume":0.02501000091433525},{"timestamp":1742401440000,"open":455334.6,"high":455396.9,"low":455231.6,"close":455320.1,"volume":0.029360000044107437},{"timestamp":1742401500000,"open":455305.1,"high":455387.9,"low":455300.8,"close":455345.7,"volume":0.019039999693632126},{"timestamp":1742401560000,"open":455344.2,"high":455360.9,"low":455239.7,"close":455280.3,"volume":0.018880000337958336},{"timestamp":1742401620000,"open":455275.9,"high":455470.9,"low":455274.5,"close":455346.9,"volume":0.024000000208616257},{"timestamp":1742401680000,"open":455346.9,"high":455368.3,"low":455241.8,"close":455262,"volume":0.019780000671744347},{"timestamp":1742401740000,"open":455247,"high":455282.7,"low":455211.8,"close":455215,"volume":0.014310000464320183},{"timestamp":1742401800000,"open":455213.4,"high":455236.3,"low":455189.1,"close":455226.1,"volume":0.010169999673962593},{"timestamp":1742401860000,"open":455217.1,"high":455253,"low":455132.7,"close":455132.7,"volume":0.00989999994635582},{"timestamp":1742401920000,"open":455123.7,"high":455209.8,"low":455087.1,"close":455090.1,"volume":0.010200000368058681},{"timestamp":1742401980000,"open":455078.1,"high":455091.7,"low":454969.7,"close":455013.3,"volume":0.010119999758899212},{"timestamp":1742402040000,"open":455011.8,"high":455116.9,"low":455011.8,"close":455114.3,"volume":0.01143999956548214},{"timestamp":1742402100000,"open":455108.2,"high":455112.8,"low":454965.6,"close":455011.9,"volume":0.01331000030040741},{"timestamp":1742402160000,"open":455016.4,"high":455016.4,"low":454869.3,"close":454878.4,"volume":0.013910000212490559},{"timestamp":1742402220000,"open":454875.4,"high":454931.1,"low":454861.8,"close":454922.1,"volume":0.011880000121891499},{"timestamp":1742402280000,"open":454920.6,"high":454922.2,"low":454815.8,"close":454838.3,"volume":0.012140000239014626},{"timestamp":1742402340000,"open":454848.8,"high":455031.4,"low":454848.8,"close":455023.8,"volume":0.010119999758899212},{"timestamp":1742402400000,"open":455025.3,"high":455025.3,"low":454961.9,"close":455012,"volume":0.01336000021547079},{"timestamp":1742402460000,"open":455009,"high":455073.4,"low":454986.5,"close":455060,"volume":0.011339999735355377},{"timestamp":1742402520000,"open":455067.4,"high":455084.1,"low":454967.1,"close":454992.5,"volume":0.008910000324249268},{"timestamp":1742402580000,"open":454990.9,"high":455026.8,"low":454939.1,"close":454946.7,"volume":0.010780000127851963},{"timestamp":1742402640000,"open":454940.6,"high":454951.5,"low":454885.2,"close":454936.6,"volume":0.014340000227093697},{"timestamp":1742402700000,"open":454957.5,"high":454962,"low":454882.1,"close":454925.6,"volume":0.011219999752938747},{"timestamp":1742402760000,"open":454928.6,"high":455051.6,"low":454925.2,"close":454980.6,"volume":0.020179999992251396},{"timestamp":1742402820000,"open":454983.6,"high":455015.9,"low":454907.2,"close":454907.2,"volume":0.01703999936580658},{"timestamp":1742402880000,"open":454919.2,"high":455005.4,"low":454902.3,"close":455001.5,"volume":0.01501999981701374},{"timestamp":1742402940000,"open":455004.1,"high":455025.1,"low":454913.4,"close":454914.5,"volume":0.017480000853538513},{"timestamp":1742403000000,"open":454928.1,"high":454946.5,"low":454823,"close":454828.1,"volume":0.021069999784231186},{"timestamp":1742403060000,"open":454834.2,"high":454855.2,"low":454604.2,"close":454694.9,"volume":0.02597999945282936},{"timestamp":1742403120000,"open":454685.9,"high":454732.6,"low":454616.9,"close":454702.7,"volume":0.01436999998986721},{"timestamp":1742403180000,"open":454699.7,"high":454806.1,"low":454599,"close":454657.7,"volume":0.013650000095367432},{"timestamp":1742403240000,"open":454660.6,"high":454818.4,"low":454648.7,"close":454793.1,"volume":0.012269999831914902},{"timestamp":1742403300000,"open":454800.5,"high":454923.3,"low":454728.6,"close":454875.5,"volume":0.012769999913871288},{"timestamp":1742403360000,"open":454880,"high":454929.6,"low":454861.6,"close":454908.4,"volume":0.012810000218451023},{"timestamp":1742403420000,"open":454902.2,"high":454902.2,"low":454780.5,"close":454890.3,"volume":0.013050000183284283},{"timestamp":1742403480000,"open":454878.1,"high":454929.2,"low":454869.1,"close":454869.1,"volume":0.01286999974399805},{"timestamp":1742403540000,"open":454866.1,"high":454888.7,"low":454825.7,"close":454870.7,"volume":0.01800999976694584},{"timestamp":1742403600000,"open":454881.2,"high":454891.6,"low":454611.1,"close":454611.1,"volume":0.016289999708533287},{"timestamp":1742403660000,"open":454614.1,"high":454857.7,"low":454613.1,"close":454733.2,"volume":0.019349999725818634},{"timestamp":1742403720000,"open":454736.2,"high":454766.1,"low":454662.4,"close":454761.5,"volume":0.017170000821352005},{"timestamp":1742403780000,"open":454764.6,"high":454946.6,"low":454748,"close":454946.6,"volume":0.012319999746978283},{"timestamp":1742403840000,"open":454969.2,"high":455047,"low":454926.4,"close":455036.5,"volume":0.017839999869465828},{"timestamp":1742403900000,"open":455041,"high":455126.7,"low":454955.2,"close":454980.5,"volume":0.019899999722838402},{"timestamp":1742403960000,"open":454977.4,"high":454994,"low":454915.9,"close":454920.5,"volume":0.013969999738037586},{"timestamp":1742404020000,"open":454920.5,"high":454926.6,"low":454841,"close":454844,"volume":0.013089999556541443},{"timestamp":1742404080000,"open":454841,"high":454885.9,"low":454716.1,"close":454799,"volume":0.009859999641776085},{"timestamp":1742404140000,"open":454796,"high":454893.9,"low":454785.7,"close":454881.8,"volume":0.010259999893605709},{"timestamp":1742404200000,"open":454884.8,"high":454957.2,"low":454872.8,"close":454897,"volume":0.011409999802708626},{"timestamp":1742404260000,"open":454906.1,"high":454978.4,"low":454844.4,"close":454916.4,"volume":0.010889999568462372},{"timestamp":1742404320000,"open":454913.3,"high":454996.3,"low":454894.9,"close":454906.9,"volume":0.011880000121891499},{"timestamp":1742404380000,"open":454906.9,"high":454935.5,"low":454839.4,"close":454860.7,"volume":0.009019999764859676},{"timestamp":1742404440000,"open":454862.3,"high":454862.3,"low":454745,"close":454826,"volume":0.01056000031530857},{"timestamp":1742404500000,"open":454821.5,"high":454859,"low":454731.5,"close":454766,"volume":0.01286999974399805},{"timestamp":1742404560000,"open":454767.5,"high":454820,"low":454726.7,"close":454805.3,"volume":0.014240000396966934},{"timestamp":1742404620000,"open":454808.4,"high":454832.7,"low":454711.2,"close":454751.6,"volume":0.01672999933362007},{"timestamp":1742404680000,"open":454754.8,"high":454825.9,"low":454739,"close":454748,"volume":0.019260000437498093},{"timestamp":1742404740000,"open":454748,"high":454818.5,"low":454722.3,"close":454799,"volume":0.01688000001013279},{"timestamp":1742404800000,"open":454794.5,"high":454839.4,"low":454740.5,"close":454782.5,"volume":0.013050000183284283},{"timestamp":1742404860000,"open":454809.5,"high":454887.3,"low":454807.9,"close":454855.7,"volume":0.011660000309348106},{"timestamp":1742404920000,"open":454851.1,"high":454875.6,"low":454770,"close":454857.1,"volume":0.013159999623894691},{"timestamp":1742404980000,"open":454866.1,"high":454959.5,"low":454836.2,"close":454958,"volume":0.01205000001937151},{"timestamp":1742405040000,"open":454945.9,"high":454974.4,"low":454896.1,"close":454909.6,"volume":0.014299999922513962},{"timestamp":1742405100000,"open":454911,"high":455024.3,"low":454885.6,"close":454938.1,"volume":0.018149999901652336},{"timestamp":1742405160000,"open":454938,"high":455102.7,"low":454923.1,"close":455059.3,"volume":0.02012000046670437},{"timestamp":1742405220000,"open":455059.3,"high":455119.5,"low":455016.1,"close":455044.6,"volume":0.014589999802410603},{"timestamp":1742405280000,"open":455049.1,"high":455109.3,"low":454846.2,"close":454917,"volume":0.019099999219179153},{"timestamp":1742405340000,"open":454907.8,"high":454984.4,"low":454894.2,"close":454945.1,"volume":0.014630000106990337},{"timestamp":1742405400000,"open":454945.1,"high":455021.7,"low":454912.1,"close":454928.8,"volume":0.012539999559521675},{"timestamp":1742405460000,"open":454936.3,"high":454937.8,"low":454820.4,"close":454877.3,"volume":0.01209999993443489},{"timestamp":1742405520000,"open":454874.3,"high":454928.6,"low":454827.5,"close":454914.9,"volume":0.013530000112950802},{"timestamp":1742405580000,"open":454912,"high":454922.5,"low":454843,"close":454883.6,"volume":0.012430000118911266},{"timestamp":1742405640000,"open":454867.1,"high":454900.2,"low":454846.2,"close":454894.2,"volume":0.011070000007748604},{"timestamp":1742405700000,"open":454894.2,"high":454915.4,"low":454751.6,"close":454754.6,"volume":0.012679999694228172},{"timestamp":1742405760000,"open":454741,"high":454783.3,"low":454708.3,"close":454735.4,"volume":0.013120000250637531},{"timestamp":1742405820000,"open":454733.9,"high":454863.4,"low":454711.9,"close":454809.3,"volume":0.014179999940097332},{"timestamp":1742405880000,"open":454810.8,"high":454837.8,"low":454712.8,"close":454726.3,"volume":0.016950000077486038},{"timestamp":1742405940000,"open":454720.3,"high":454821.1,"low":454720.3,"close":454768.6,"volume":0.009309999644756317},{"timestamp":1742406000000,"open":454776.1,"high":454782.1,"low":454660.4,"close":454686.2,"volume":0.017190000042319298},{"timestamp":1742406060000,"open":454684.7,"high":454707.2,"low":454632.1,"close":454647.2,"volume":0.034949999302625656},{"timestamp":1742406120000,"open":454639.6,"high":454656.1,"low":454512.2,"close":454627.7,"volume":0.03136000037193298},{"timestamp":1742406180000,"open":454639.7,"high":454701.2,"low":454564.1,"close":454605.7,"volume":0.015890000388026237},{"timestamp":1742406240000,"open":454605.7,"high":454626.7,"low":454484,"close":454512.6,"volume":0.015180000104010105},{"timestamp":1742406300000,"open":454521.6,"high":454556.4,"low":454496.2,"close":454518.6,"volume":0.010230000130832195},{"timestamp":1742406360000,"open":454518.6,"high":454518.6,"low":454364.9,"close":454387.5,"volume":0.01143999956548214},{"timestamp":1742406420000,"open":454392,"high":454392,"low":454247.1,"close":454281.9,"volume":0.014010000042617321},{"timestamp":1742406480000,"open":454287.8,"high":454329.6,"low":454204.7,"close":454224.3,"volume":0.018079999834299088},{"timestamp":1742406540000,"open":454204.8,"high":454304.1,"low":454166,"close":454304.1,"volume":0.01648000068962574},{"timestamp":1742406600000,"open":454299.7,"high":454423.2,"low":454290.6,"close":454382.5,"volume":0.016720000654459},{"timestamp":1742406660000,"open":454376.5,"high":454497.5,"low":454340.7,"close":454472,"volume":0.01583999954164028},{"timestamp":1742406720000,"open":454469,"high":454503.5,"low":454355.9,"close":454368.1,"volume":0.016829999163746834},{"timestamp":1742406780000,"open":454369.6,"high":454378.6,"low":454315.1,"close":454359,"volume":0.011769999749958515},{"timestamp":1742406840000,"open":454365.1,"high":454399.8,"low":454329.5,"close":454395.6,"volume":0.013969999738037586},{"timestamp":1742406900000,"open":454398.7,"high":454465.9,"low":454336.7,"close":454432.5,"volume":0.015180000104010105},{"timestamp":1742406960000,"open":454441.4,"high":454518.3,"low":454441.4,"close":454506.4,"volume":0.005499999970197678},{"timestamp":1742407020000,"open":454491.2,"high":454509.1,"low":454420.4,"close":454448.9,"volume":0.013969999738037586},{"timestamp":1742407080000,"open":454441.4,"high":454448.9,"low":454327.2,"close":454337.7,"volume":0.01826000027358532},{"timestamp":1742407140000,"open":454343.7,"high":454380.2,"low":454259.8,"close":454259.8,"volume":0.029249999672174454},{"timestamp":1742407200000,"open":454291.2,"high":454710.4,"low":453952.3,"close":454360,"volume":0.03362099826335907},{"timestamp":1742407260000,"open":454351,"high":454553,"low":454093.3,"close":454313.1,"volume":0.0369499996304512},{"timestamp":1742407320000,"open":454278.3,"high":454485.2,"low":454199.7,"close":454450.7,"volume":0.032669998705387115},{"timestamp":1742407380000,"open":454446.3,"high":454631.7,"low":454346.9,"close":454487,"volume":0.0257399994879961},{"timestamp":1742407440000,"open":454468.7,"high":454573.3,"low":454192.9,"close":454480.5,"volume":0.02474999986588955},{"timestamp":1742407500000,"open":454480.5,"high":454502.9,"low":454144.2,"close":454238.6,"volume":0.02901099994778633},{"timestamp":1742407560000,"open":454276,"high":454286.4,"low":453943.6,"close":453991.7,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":453972.3,"high":454646.7,"low":453966.1,"close":454637.6,"volume":0.027170000597834587},{"timestamp":1742407680000,"open":454622.4,"high":454719.1,"low":454260.5,"close":454288.3,"volume":0.02694999985396862},{"timestamp":1742407740000,"open":454238.3,"high":454270.6,"low":454004.9,"close":454184.5,"volume":0.02694999985396862},{"timestamp":1742407800000,"open":454184.5,"high":454346.9,"low":454169.2,"close":454291,"volume":0.02199999988079071},{"timestamp":1742407860000,"open":454286.4,"high":454298,"low":453905.2,"close":453905.2,"volume":0.02645000070333481},{"timestamp":1742407920000,"open":453901.7,"high":453939.3,"low":453775.6,"close":453859.7,"volume":0.025299999862909317},{"timestamp":1742407980000,"open":453947.3,"high":454205.2,"low":453929.7,"close":453995.9,"volume":0.026510000228881836},{"timestamp":1742408040000,"open":453999,"high":454098.2,"low":453921.8,"close":454031.2,"volume":0.023099999874830246},{"timestamp":1742408100000,"open":453987.9,"high":454150,"low":453957,"close":454095.5,"volume":0.023649999871850014},{"timestamp":1742408160000,"open":454098.5,"high":454317.4,"low":454095.4,"close":454256.2,"volume":0.02321000024676323},{"timestamp":1742408220000,"open":454256.1,"high":454415.6,"low":454182.7,"close":454221.2,"volume":0.025189999490976334},{"timestamp":1742408280000,"open":454219.8,"high":454266.1,"low":454085.6,"close":454109.7,"volume":0.023719999939203262},{"timestamp":1742408340000,"open":454106.7,"high":454204.3,"low":454016.2,"close":454028,"volume":0.023280000314116478},{"timestamp":1742408400000,"open":454010,"high":454058.1,"low":453889.7,"close":453889.7,"volume":0.02102000080049038},{"timestamp":1742408460000,"open":453895.7,"high":454109.2,"low":453871.9,"close":453962,"volume":0.021229999139904976},{"timestamp":1742408520000,"open":453966.7,"high":454025.4,"low":453794.3,"close":453947.2,"volume":0.022110000252723694},{"timestamp":1742408580000,"open":453941.2,"high":454015.6,"low":453780.8,"close":454000.6,"volume":0.021040000021457672},{"timestamp":1742408640000,"open":453997.6,"high":454062.3,"low":453831.1,"close":453902,"volume":0.02311999909579754},{"timestamp":1742408700000,"open":453876.6,"high":453928.9,"low":453545.9,"close":453643.7,"volume":0.027950000017881393},{"timestamp":1742408760000,"open":453625.8,"high":453714.2,"low":453529.1,"close":453647.3,"volume":0.024089999496936798},{"timestamp":1742408820000,"open":453647.4,"high":453697.9,"low":453516.1,"close":453597.8,"volume":0.021889999508857727},{"timestamp":1742408880000,"open":453599.3,"high":453599.3,"low":453394.1,"close":453441.4,"volume":0.0254100002348423},{"timestamp":1742408940000,"open":453445.8,"high":453617.6,"low":453438.4,"close":453594.7,"volume":0.01947000063955784},{"timestamp":1742409000000,"open":453569.1,"high":453830,"low":453569.1,"close":453795.2,"volume":0.02266000024974346},{"timestamp":1742409060000,"open":453798.6,"high":454088.2,"low":453798.6,"close":454010.7,"volume":0.02046000026166439},{"timestamp":1742409120000,"open":454025.7,"high":454281.2,"low":454013.6,"close":454238.5,"volume":0.022110000252723694},{"timestamp":1742409180000,"open":454232.6,"high":454251.9,"low":454102.5,"close":454150.1,"volume":0.024310000240802765},{"timestamp":1742409240000,"open":454150.1,"high":454154.6,"low":453917.3,"close":453917.3,"volume":0.02662000060081482},{"timestamp":1742409300000,"open":453903.8,"high":454108.6,"low":453893,"close":453926,"volume":0.025960000231862068},{"timestamp":1742409360000,"open":453939.4,"high":454359,"low":453939.4,"close":454244.7,"volume":0.02954000048339367},{"timestamp":1742409420000,"open":454226.8,"high":454310.1,"low":453897,"close":454085,"volume":0.028429999947547913},{"timestamp":1742409480000,"open":454076.2,"high":454082,"low":453751.3,"close":453877,"volume":0.02882000058889389},{"timestamp":1742409540000,"open":453882.9,"high":453980.1,"low":453773.4,"close":453800.7,"volume":0.024970000609755516},{"timestamp":1742409600000,"open":453779,"high":453780.1,"low":453480.2,"close":453539.8,"volume":0.027720000594854355},{"timestamp":1742409660000,"open":453541.2,"high":453762.5,"low":453511.5,"close":453540.3,"volume":0.024639999493956566},{"timestamp":1742409720000,"open":453537.1,"high":453847.7,"low":453357.2,"close":453839.1,"volume":0.02969999983906746},{"timestamp":1742409780000,"open":453836.2,"high":453840.8,"low":453509.2,"close":453689.3,"volume":0.029479999095201492},{"timestamp":1742409840000,"open":453678.4,"high":453822.3,"low":453642.1,"close":453701.2,"volume":0.02761000022292137},{"timestamp":1742409900000,"open":453704.2,"high":453746,"low":453130.6,"close":453153.6,"volume":0.026729999110102654},{"timestamp":1742409960000,"open":453146.3,"high":453375.7,"low":452863.9,"close":453339.3,"volume":0.027170000597834587},{"timestamp":1742410020000,"open":453345.5,"high":453345.5,"low":453026,"close":453236.6,"volume":0.0257399994879961},{"timestamp":1742410080000,"open":453239.6,"high":453675.9,"low":453239.6,"close":453481.2,"volume":0.024970000609755516},{"timestamp":1742410140000,"open":453478.3,"high":453518.6,"low":453208.6,"close":453208.6,"volume":0.022110000252723694},{"timestamp":1742410200000,"open":453211.6,"high":453290.9,"low":453116.4,"close":453253.2,"volume":0.02167000062763691},{"timestamp":1742410260000,"open":453275.8,"high":453308.7,"low":452950.6,"close":453150.1,"volume":0.023099999874830246},{"timestamp":1742410320000,"open":453153.2,"high":453347.8,"low":453035.3,"close":453175.2,"volume":0.02133999951183796},{"timestamp":1742410380000,"open":453178.2,"high":453342.8,"low":453105.1,"close":453342.8,"volume":0.02281999960541725},{"timestamp":1742410440000,"open":453336.7,"high":453401.4,"low":453281.6,"close":453347.5,"volume":0.02199999988079071},{"timestamp":1742410500000,"open":453347.5,"high":453501.5,"low":453299.3,"close":453501.5,"volume":0.022220000624656677},{"timestamp":1742410560000,"open":453495.4,"high":453573.8,"low":453341.3,"close":453465.2,"volume":0.025949999690055847},{"timestamp":1742410620000,"open":453478.6,"high":453631.4,"low":453340.9,"close":453621.9,"volume":0.02046000026166439},{"timestamp":1742410680000,"open":453618.8,"high":453707.2,"low":453446.3,"close":453586.2,"volume":0.02542000077664852},{"timestamp":1742410740000,"open":453589.2,"high":453715,"low":453458.9,"close":453537.6,"volume":0.021880000829696655},{"timestamp":1742410800000,"open":453558.7,"high":453753.3,"low":453554.1,"close":453728.1,"volume":0.08036000281572342},{"timestamp":1742410860000,"open":453720.7,"high":453902.4,"low":453656.9,"close":453843.7,"volume":0.09250999987125397},{"timestamp":1742410920000,"open":453837.7,"high":453959,"low":453757.5,"close":453818,"volume":0.07627999782562256},{"timestamp":1742410980000,"open":453822.5,"high":453942.2,"low":453703.1,"close":453739,"volume":0.045889999717473984},{"timestamp":1742411040000,"open":453742.1,"high":453762.7,"low":453483.2,"close":453553.6,"volume":0.033149998635053635},{"timestamp":1742411100000,"open":453560.6,"high":453710.3,"low":453454.7,"close":453666.7,"volume":0.06928999722003937},{"timestamp":1742411160000,"open":453668.2,"high":453737.1,"low":453596.3,"close":453673.7,"volume":0.07861000299453735},{"timestamp":1742411220000,"open":453673.7,"high":453756.3,"low":453554.1,"close":453687.5,"volume":0.07208999991416931},{"timestamp":1742411280000,"open":453703.9,"high":453782.9,"low":453654.2,"close":453663.5,"volume":0.060180000960826874},{"timestamp":1742411340000,"open":453678.4,"high":453973.8,"low":453649.1,"close":453925.3,"volume":0.07506000250577927},{"timestamp":1742411400000,"open":453886.2,"high":454313.8,"low":453865.2,"close":454253.4,"volume":0.04992000013589859},{"timestamp":1742411460000,"open":454245.8,"high":454245.8,"low":453839.2,"close":453852.6,"volume":0.031109999865293503},{"timestamp":1742411520000,"open":453850.9,"high":453977.3,"low":453784.2,"close":453863,"volume":0.02920999936759472},{"timestamp":1742411580000,"open":453868.6,"high":453984.9,"low":453714.7,"close":453718.6,"volume":0.029899999499320984},{"timestamp":1742411640000,"open":453724.7,"high":454127.5,"low":453705.9,"close":454127.5,"volume":0.04185999929904938},{"timestamp":1742411700000,"open":454130.5,"high":454151.2,"low":453916,"close":454121.6,"volume":0.07022000104188919},{"timestamp":1742411760000,"open":454139.5,"high":454402.9,"low":454139.5,"close":454338.4,"volume":0.06713999807834625},{"timestamp":1742411820000,"open":454338.9,"high":454594.4,"low":454305.8,"close":454428,"volume":0.07969000190496445},{"timestamp":1742411880000,"open":454428,"high":454432.9,"low":454099.1,"close":454106.9,"volume":0.09071999788284302},{"timestamp":1742411940000,"open":454123.4,"high":454177.3,"low":453989.8,"close":454013.6,"volume":0.06071000173687935},{"timestamp":1742412000000,"open":454034.5,"high":454034.5,"low":453515,"close":453515,"volume":0.02741999924182892},{"timestamp":1742412060000,"open":453519.4,"high":453568.7,"low":453384.3,"close":453568.1,"volume":0.024879999458789825},{"timestamp":1742412120000,"open":453568.1,"high":453683.5,"low":453358.8,"close":453376.7,"volume":0.02426999993622303},{"timestamp":1742412180000,"open":453376.7,"high":453525.8,"low":453198.3,"close":453507.9,"volume":0.028270000591874123},{"timestamp":1742412240000,"open":453498.7,"high":453796.4,"low":453492.4,"close":453751.5,"volume":0.02556000091135502},{"timestamp":1742412300000,"open":453753,"high":453808.1,"low":453448.1,"close":453564.9,"volume":0.025629999116063118},{"timestamp":1742412360000,"open":453567.8,"high":453753.3,"low":453511.5,"close":453711.1,"volume":0.02556999959051609},{"timestamp":1742412420000,"open":453714.3,"high":453717.3,"low":453213.5,"close":453368.9,"volume":0.023889999836683273},{"timestamp":1742412480000,"open":453366.4,"high":453516,"low":453259.5,"close":453268.3,"volume":0.031279999762773514},{"timestamp":1742412540000,"open":453265.3,"high":453323.4,"low":453084.9,"close":453228,"volume":0.027380000799894333},{"timestamp":1742412600000,"open":453200.9,"high":453631.2,"low":453200.9,"close":453589.3,"volume":0.04042999818921089},{"timestamp":1742412660000,"open":453598.4,"high":453663.4,"low":453344.9,"close":453365.9,"volume":0.03686000034213066},{"timestamp":1742412720000,"open":453357,"high":453545.9,"low":453351,"close":453359.1,"volume":0.027739999815821648},{"timestamp":1742412780000,"open":453353,"high":453552,"low":453338.1,"close":453455.7,"volume":0.023989999666810036},{"timestamp":1742412840000,"open":453455.7,"high":453495,"low":453335.4,"close":453473.7,"volume":0.025189999490976334},{"timestamp":1742412900000,"open":453470.6,"high":453534.3,"low":453307.7,"close":453352.7,"volume":0.02718999981880188},{"timestamp":1742412960000,"open":453352.7,"high":453486.7,"low":453326.9,"close":453422.2,"volume":0.02305000089108944},{"timestamp":1742413020000,"open":453419.1,"high":453494,"low":453334,"close":453476.2,"volume":0.021229999139904976},{"timestamp":1742413080000,"open":453497.4,"high":453629.3,"low":453479.1,"close":453519.5,"volume":0.019910000264644623},{"timestamp":1742413140000,"open":453528.6,"high":453639.7,"low":453480.6,"close":453614,"volume":0.022549999877810478},{"timestamp":1742413200000,"open":453619.9,"high":453778.2,"low":453593,"close":453648.4,"volume":0.021889999508857727},{"timestamp":1742413260000,"open":453654.4,"high":453893.9,"low":453628.6,"close":453843.6,"volume":0.02012999914586544},{"timestamp":1742413320000,"open":453876.4,"high":453878.3,"low":453702.9,"close":453723.7,"volume":0.02199999988079071},{"timestamp":1742413380000,"open":453719.1,"high":453866.6,"low":453672.4,"close":453816.7,"volume":0.02012999914586544},{"timestamp":1742413440000,"open":453812.3,"high":453996.9,"low":453798.5,"close":453970,"volume":0.024819999933242798},{"timestamp":1742413500000,"open":453967,"high":453974.6,"low":453814.5,"close":453875.5,"volume":0.03970000147819519},{"timestamp":1742413560000,"open":453874,"high":453884.4,"low":453728.3,"close":453746.7,"volume":0.025939999148249626},{"timestamp":1742413620000,"open":453743.7,"high":453936.8,"low":453717.8,"close":453921.7,"volume":0.0349700003862381},{"timestamp":1742413680000,"open":453920,"high":453920,"low":453765.3,"close":453884.4,"volume":0.03164999932050705},{"timestamp":1742413740000,"open":453875.3,"high":453932.3,"low":453707.1,"close":453727.4,"volume":0.03847000002861023},{"timestamp":1742413800000,"open":453613.8,"high":453630.1,"low":453526,"close":453595.1,"volume":0.05138999968767166},{"timestamp":1742413860000,"open":453598.2,"high":453673.6,"low":453535.7,"close":453632.5,"volume":0.09036999940872192},{"timestamp":1742413920000,"open":453619.1,"high":453688.9,"low":453516,"close":453578.2,"volume":0.07988999783992767},{"timestamp":1742413980000,"open":453582.8,"high":453859.5,"low":453575.4,"close":453829.7,"volume":0.05477999895811081},{"timestamp":1742414040000,"open":453829.7,"high":453925.4,"low":453764.5,"close":453925.4,"volume":0.04538999870419502},{"timestamp":1742414100000,"open":453909,"high":453940.3,"low":453762.2,"close":453768.4,"volume":0.06840000301599503},{"timestamp":1742414160000,"open":453780.3,"high":453814.1,"low":453713.9,"close":453734.9,"volume":0.03158000111579895},{"timestamp":1742414220000,"open":453737.9,"high":453737.9,"low":453557.9,"close":453582.3,"volume":0.045170001685619354},{"timestamp":1742414280000,"open":453588,"high":453756.6,"low":453565.6,"close":453738.6,"volume":0.041669998317956924},{"timestamp":1742414340000,"open":453723.8,"high":453779.3,"low":453693.6,"close":453736.5,"volume":0.048650000244379044},{"timestamp":1742414400000,"open":453759.3,"high":453901.1,"low":453717.7,"close":453868.4,"volume":0.02500000037252903},{"timestamp":1742414460000,"open":453859.3,"high":453859.3,"low":453641.6,"close":453641.6,"volume":0.01056000031530857},{"timestamp":1742414520000,"open":453638.6,"high":453767.7,"low":453624.4,"close":453743.2,"volume":0.016690000891685486},{"timestamp":1742414580000,"open":453750.7,"high":453803.8,"low":453698.2,"close":453707.1,"volume":0.009999999776482582},{"timestamp":1742414640000,"open":453702.4,"high":453712.8,"low":453490.3,"close":453543.6,"volume":0.013679999858140945},{"timestamp":1742414700000,"open":453540.7,"high":453540.7,"low":453178.3,"close":453186.7,"volume":0.01875999942421913},{"timestamp":1742414760000,"open":453186.7,"high":453214.6,"low":453125.4,"close":453164,"volume":0.031199999153614044},{"timestamp":1742414820000,"open":453149.1,"high":453281.4,"low":453140.3,"close":453233.9,"volume":0.0147299999371171},{"timestamp":1742414880000,"open":453221.7,"high":453243.7,"low":453169.7,"close":453201.4,"volume":0.011420000344514847},{"timestamp":1742414940000,"open":453195.4,"high":453276.5,"low":453180.5,"close":453267.4,"volume":0.007249999791383743},{"timestamp":1742415000000,"open":453267.4,"high":453373.6,"low":453267.4,"close":453373.6,"volume":0.0059899999760091305},{"timestamp":1742415060000,"open":453364.4,"high":453400,"low":453283.8,"close":453283.8,"volume":0.008580000139772892},{"timestamp":1742415120000,"open":453268.6,"high":453283.5,"low":453125.7,"close":453146.7,"volume":0.007110000122338533},{"timestamp":1742415180000,"open":453140.6,"high":453182.2,"low":453074.7,"close":453077.2,"volume":0.008310000412166119},{"timestamp":1742415240000,"open":453074.7,"high":453207.3,"low":453032.9,"close":453036,"volume":0.010350000113248825},{"timestamp":1742415300000,"open":453036,"high":453036,"low":452840.7,"close":452843.7,"volume":0.013849999755620956},{"timestamp":1742415360000,"open":452809,"high":452900.1,"low":452809,"close":452815.2,"volume":0.015540000051259995},{"timestamp":1742415420000,"open":452822.6,"high":452936.7,"low":452777.7,"close":452833.2,"volume":0.014039999805390835},{"timestamp":1742415480000,"open":452827.1,"high":452856,"low":452755.8,"close":452856,"volume":0.008469999767839909},{"timestamp":1742415540000,"open":452836.1,"high":453051.6,"low":452743.3,"close":453042.7,"volume":0.01592000015079975},{"timestamp":1742415600000,"open":453042.7,"high":453099.4,"low":452996.2,"close":453095.2,"volume":0.007699999958276749},{"timestamp":1742415660000,"open":453095.3,"high":453105.2,"low":453006.7,"close":453027.5,"volume":0.009239999577403069},{"timestamp":1742415720000,"open":453029,"high":453039.2,"low":452982.6,"close":452982.6,"volume":0.009530000388622284},{"timestamp":1742415780000,"open":452976.5,"high":453049.6,"low":452911.6,"close":453031.3,"volume":0.011540000326931477},{"timestamp":1742415840000,"open":453031.3,"high":453068.8,"low":452951.4,"close":452975.7,"volume":0.014879999682307243},{"timestamp":1742415900000,"open":452956.4,"high":452987.7,"low":452932,"close":452986.1,"volume":0.010239999741315842},{"timestamp":1742415960000,"open":452986.1,"high":453029.4,"low":452931.5,"close":453017.6,"volume":0.009610000066459179},{"timestamp":1742416020000,"open":453022.1,"high":453075.9,"low":452987.9,"close":453072.9,"volume":0.011950000189244747},{"timestamp":1742416080000,"open":453079,"high":453107,"low":452999.8,"close":453019.2,"volume":0.007840000092983246},{"timestamp":1742416140000,"open":453010.3,"high":453060.5,"low":453003.7,"close":453054.4,"volume":0.008620000444352627},{"timestamp":1742416200000,"open":453054.3,"high":453075.6,"low":452967.8,"close":453072.4,"volume":0.008469999767839909},{"timestamp":1742416260000,"open":453060.4,"high":453084,"low":452953,"close":452968.1,"volume":0.008349999785423279},{"timestamp":1742416320000,"open":452974.1,"high":452996.4,"low":452830.6,"close":452879.8,"volume":0.009859999641776085},{"timestamp":1742416380000,"open":452876.6,"high":452936.6,"low":452870.6,"close":452927.5,"volume":0.007209999952465296},{"timestamp":1742416440000,"open":452915.3,"high":452927.1,"low":452794.4,"close":452797.4,"volume":0.007770000025629997},{"timestamp":1742416500000,"open":452822.7,"high":452932.7,"low":452822.7,"close":452931.2,"volume":0.005940000060945749},{"timestamp":1742416560000,"open":452925.1,"high":452996.5,"low":452856.9,"close":452909.3,"volume":0.005169999785721302},{"timestamp":1742416620000,"open":452900.1,"high":452940.2,"low":452895.7,"close":452934.3,"volume":0.005830000154674053},{"timestamp":1742416680000,"open":452934.3,"high":452943.5,"low":452833.2,"close":452833.2,"volume":0.00851999968290329},{"timestamp":1742416740000,"open":452830.2,"high":452905.4,"low":452793.6,"close":452879.5,"volume":0.007590000052005053},{"timestamp":1742416800000,"open":452879.5,"high":452886.5,"low":452842.3,"close":452854.1,"volume":0.006599999964237213},{"timestamp":1742416860000,"open":452843.7,"high":452873.6,"low":452781.7,"close":452830.2,"volume":0.006930000148713589},{"timestamp":1742416920000,"open":452824.1,"high":452900,"low":452804.9,"close":452888,"volume":0.005280000157654285},{"timestamp":1742416980000,"open":452881.9,"high":452911,"low":452822,"close":452822,"volume":0.008030000142753124},{"timestamp":1742417040000,"open":452827.9,"high":452890.1,"low":452826.2,"close":452881.2,"volume":0.007699999958276749},{"timestamp":1742417100000,"open":452879.7,"high":452921.5,"low":452814.4,"close":452814.4,"volume":0.005940000060945749},{"timestamp":1742417160000,"open":452811.4,"high":452918.5,"low":452773.4,"close":452900.3,"volume":0.008910000324249268},{"timestamp":1742417220000,"open":452915.1,"high":452957,"low":452901.7,"close":452920.8,"volume":0.00989999994635582},{"timestamp":1742417280000,"open":452922.3,"high":453025.8,"low":452897.2,"close":453019.7,"volume":0.0083600003272295},{"timestamp":1742417340000,"open":453016.6,"high":453061.7,"low":452988.9,"close":453034.5,"volume":0.01286999974399805},{"timestamp":1742417400000,"open":453080.6,"high":453137.2,"low":453041.4,"close":453105,"volume":0.010449999943375587},{"timestamp":1742417460000,"open":453102,"high":453140.8,"low":453077.4,"close":453080.5,"volume":0.006599999964237213},{"timestamp":1742417520000,"open":453074.4,"high":453099.9,"low":452983.8,"close":452989.8,"volume":0.0062699997797608376},{"timestamp":1742417580000,"open":452983.8,"high":453006.2,"low":452921.9,"close":452936.5,"volume":0.0083600003272295},{"timestamp":1742417640000,"open":452933.4,"high":452945.4,"low":452910.9,"close":452936.2,"volume":0.008799999952316284},{"timestamp":1742417700000,"open":452919.6,"high":453074.6,"low":452911,"close":453065.4,"volume":0.006599999964237213},{"timestamp":1742417760000,"open":453068.5,"high":453167.3,"low":453044.1,"close":453158.6,"volume":0.005169999785721302},{"timestamp":1742417820000,"open":453133.2,"high":453144.3,"low":453059.4,"close":453132.6,"volume":0.006380000151693821},{"timestamp":1742417880000,"open":453129.6,"high":453169,"low":453107.2,"close":453161.5,"volume":0.005609999876469374},{"timestamp":1742417940000,"open":453158.4,"high":453218.8,"low":452983.9,"close":452983.9,"volume":0.014166999608278275},{"timestamp":1742421600000,"open":453492.3,"high":453760.8,"low":453403,"close":453753.3,"volume":0.006599000189453363},{"timestamp":1742421660000,"open":453745.8,"high":453895.2,"low":453610.4,"close":453615.1,"volume":0.011501999571919441},{"timestamp":1742421720000,"open":453618.1,"high":453623.8,"low":453458.7,"close":453620.8,"volume":0.009233999997377396},{"timestamp":1742421780000,"open":453617.8,"high":453619.3,"low":453414.4,"close":453515.6,"volume":0.008829000405967236},{"timestamp":1742421840000,"open":453509.4,"high":453618.4,"low":453473.8,"close":453609.4,"volume":0.008949999697506428},{"timestamp":1742421900000,"open":453624.3,"high":453625.7,"low":453294,"close":453388.1,"volume":0.010449999943375587},{"timestamp":1742421960000,"open":453388,"high":453417.8,"low":453303.9,"close":453382.6,"volume":0.007699999958276749},{"timestamp":1742422020000,"open":453370.4,"high":453370.4,"low":453302.2,"close":453367.9,"volume":0.006049999967217445},{"timestamp":1742422080000,"open":453358.7,"high":453501.8,"low":453357.6,"close":453499.8,"volume":0.009569999761879444},{"timestamp":1742422140000,"open":453505.9,"high":453531.8,"low":453408.4,"close":453444.5,"volume":0.0072200000286102295},{"timestamp":1742422200000,"open":453444.5,"high":453444.5,"low":453305.7,"close":453361,"volume":0.006909999996423721},{"timestamp":1742422260000,"open":453358,"high":453421.6,"low":453314.5,"close":453421.6,"volume":0.005830000154674053},{"timestamp":1742422320000,"open":453421.6,"high":453503.6,"low":453399.1,"close":453481.1,"volume":0.0083600003272295},{"timestamp":1742422380000,"open":453484.2,"high":453499,"low":453425.9,"close":453464,"volume":0.006709999870508909},{"timestamp":1742422440000,"open":453464,"high":453500.5,"low":453450.5,"close":453488.5,"volume":0.005940000060945749},{"timestamp":1742422500000,"open":453500.3,"high":453523.4,"low":453355.3,"close":453355.3,"volume":0.010230000130832195},{"timestamp":1742422560000,"open":453361.2,"high":453361.2,"low":453280.6,"close":453280.6,"volume":0.008580000139772892},{"timestamp":1742422620000,"open":453286.6,"high":453289.6,"low":453186.2,"close":453186.2,"volume":0.00913000013679266},{"timestamp":1742422680000,"open":453201.1,"high":453216.6,"low":453179.5,"close":453188.3,"volume":0.026440000161528587},{"timestamp":1742422740000,"open":453231.4,"high":453241.8,"low":453132.6,"close":453141.3,"volume":0.014139999635517597},{"timestamp":1742422800000,"open":453139.8,"high":453151.6,"low":453001.5,"close":453065.1,"volume":0.031300000846385956},{"timestamp":1742422860000,"open":453065.1,"high":453136.4,"low":453041.1,"close":453092.4,"volume":0.018619999289512634},{"timestamp":1742422920000,"open":453086.3,"high":453096.4,"low":453001,"close":453024.2,"volume":0.015169999562203884},{"timestamp":1742422980000,"open":453024.2,"high":453078,"low":452973.5,"close":453075,"volume":0.019179999828338623},{"timestamp":1742423040000,"open":453078,"high":453261.6,"low":453065.8,"close":453261.6,"volume":0.011680000461637974},{"timestamp":1742423100000,"open":453264.7,"high":453339,"low":453249.8,"close":453310.2,"volume":0.007470000069588423},{"timestamp":1742423160000,"open":453307.3,"high":453355.8,"low":453301.2,"close":453343.9,"volume":0.006490000057965517},{"timestamp":1742423220000,"open":453336.5,"high":453372.6,"low":453286.5,"close":453313.2,"volume":0.007699999958276749},{"timestamp":1742423280000,"open":453311.7,"high":453453.1,"low":453311.7,"close":453414.3,"volume":0.007590000052005053},{"timestamp":1742423340000,"open":453463.2,"high":453519.5,"low":453430,"close":453478.4,"volume":0.008030000142753124},{"timestamp":1742423400000,"open":453481.4,"high":453519.4,"low":453407.7,"close":453418,"volume":0.007809999864548445},{"timestamp":1742423460000,"open":453411.8,"high":453412.7,"low":453276.9,"close":453301.4,"volume":0.0061599998734891415},{"timestamp":1742423520000,"open":453304.4,"high":453349.9,"low":453292.1,"close":453327.1,"volume":0.004290000069886446},{"timestamp":1742423580000,"open":453328.6,"high":453398.4,"low":453328.6,"close":453374,"volume":0.0040699997916817665},{"timestamp":1742423640000,"open":453377.1,"high":453404.5,"low":453331.3,"close":453342,"volume":0.00395999988541007},{"timestamp":1742423700000,"open":453339,"high":453358.7,"low":453294.9,"close":453355.7,"volume":0.0030799999367445707},{"timestamp":1742423760000,"open":453352.6,"high":453438.2,"low":453334.5,"close":453429,"volume":0.010119999758899212},{"timestamp":1742423820000,"open":453432.1,"high":453432.1,"low":453335.2,"close":453356.4,"volume":0.0086899995803833},{"timestamp":1742423880000,"open":453350.3,"high":453350.3,"low":453140.9,"close":453169.9,"volume":0.007699999958276749},{"timestamp":1742423940000,"open":453166.8,"high":453233.8,"low":453113.1,"close":453128,"volume":0.009019999764859676},{"timestamp":1742424000000,"open":453126.4,"high":453228.8,"low":453117.2,"close":453209.6,"volume":0.00913000013679266},{"timestamp":1742424060000,"open":453130.3,"high":453134,"low":453044.3,"close":453066.7,"volume":0.009019999764859676},{"timestamp":1742424120000,"open":453069.8,"high":453151.1,"low":453045.8,"close":453061,"volume":0.0083600003272295},{"timestamp":1742424180000,"open":453057.9,"high":453057.9,"low":452873.6,"close":452949.8,"volume":0.0074800001457333565},{"timestamp":1742424240000,"open":452951.3,"high":452995.6,"low":452931.5,"close":452980.1,"volume":0.008469999767839909},{"timestamp":1742424300000,"open":452983.1,"high":453079.9,"low":452966,"close":453069.3,"volume":0.006380000151693821},{"timestamp":1742424360000,"open":453066.3,"high":453090.2,"low":453054.1,"close":453080.9,"volume":0.004730000160634518},{"timestamp":1742424420000,"open":453081,"high":453187.7,"low":453078,"close":453136.4,"volume":0.007590000052005053},{"timestamp":1742424480000,"open":453141,"high":453180.2,"low":453141,"close":453168.4,"volume":0.0036299999337643385},{"timestamp":1742424540000,"open":453174.6,"high":453237.5,"low":453085,"close":453089.9,"volume":0.007040000054985285},{"timestamp":1742424600000,"open":453092.9,"high":453098.7,"low":453016.3,"close":453071.3,"volume":0.006380000151693821},{"timestamp":1742424660000,"open":453080.2,"high":453134.3,"low":453060.2,"close":453100.8,"volume":0.005169999785721302},{"timestamp":1742424720000,"open":453097.7,"high":453130.8,"low":453014.7,"close":453060.4,"volume":0.005940000060945749},{"timestamp":1742424780000,"open":453057.4,"high":453200.5,"low":453036.2,"close":453133.8,"volume":0.007590000052005053},{"timestamp":1742424840000,"open":453130.8,"high":453130.8,"low":453084.9,"close":453118.2,"volume":0.005499999970197678},{"timestamp":1742424900000,"open":453168.3,"high":453168.4,"low":453102.1,"close":453128.8,"volume":0.0029700000304728746},{"timestamp":1742424960000,"open":453137.9,"high":453214.6,"low":453104.8,"close":453208.4,"volume":0.005940000060945749},{"timestamp":1742425020000,"open":453205.4,"high":453242,"low":453157.3,"close":453187.5,"volume":0.0071299998089671135},{"timestamp":1742425080000,"open":453196.7,"high":453224.5,"low":453161.3,"close":453191,"volume":0.008340000174939632},{"timestamp":1742425140000,"open":453181.8,"high":453230.6,"low":453154.4,"close":453184.9,"volume":0.008030000142753124},{"timestamp":1742425200000,"open":453191,"high":453295.8,"low":453155.2,"close":453264.1,"volume":0.02216999977827072},{"timestamp":1742425260000,"open":453271.5,"high":453307.8,"low":453239.6,"close":453253.3,"volume":0.016540000215172768},{"timestamp":1742425320000,"open":453253.3,"high":453346.3,"low":453224.2,"close":453273,"volume":0.01573999971151352},{"timestamp":1742425380000,"open":453276,"high":453364.1,"low":453272.9,"close":453360.5,"volume":0.01640000008046627},{"timestamp":1742425440000,"open":453351.4,"high":453354.3,"low":453287.1,"close":453342.5,"volume":0.0225600004196167},{"timestamp":1742425500000,"open":453330.3,"high":453414.9,"low":453291.7,"close":453291.7,"volume":0.014589999802410603},{"timestamp":1742425560000,"open":453285.6,"high":453371.3,"low":453256,"close":453371.3,"volume":0.01735999993979931},{"timestamp":1742425620000,"open":453366.8,"high":453417.4,"low":453366.8,"close":453399.8,"volume":0.022509999573230743},{"timestamp":1742425680000,"open":453398.7,"high":453398.7,"low":453320.8,"close":453361.5,"volume":0.007199999876320362},{"timestamp":1742425740000,"open":453360,"high":453373.1,"low":453332.9,"close":453373.1,"volume":0.006029999814927578},{"timestamp":1742425800000,"open":453382,"high":453506,"low":453367,"close":453446.9,"volume":0.0081599997356534},{"timestamp":1742425860000,"open":453453,"high":453479.7,"low":453431.7,"close":453437.7,"volume":0.008030000142753124},{"timestamp":1742425920000,"open":453436.3,"high":453483.6,"low":453419.5,"close":453436.3,"volume":0.0053900000639259815},{"timestamp":1742425980000,"open":453424.1,"high":453445.2,"low":453373.7,"close":453379.7,"volume":0.006049999967217445},{"timestamp":1742426040000,"open":453388.6,"high":453405.3,"low":453365.3,"close":453392,"volume":0.0038499999791383743},{"timestamp":1742426100000,"open":453392,"high":453395.1,"low":453348.2,"close":453368.8,"volume":0.007420000154525042},{"timestamp":1742426160000,"open":453362.9,"high":453371.1,"low":453332.9,"close":453339,"volume":0.004509999882429838},{"timestamp":1742426220000,"open":453313.3,"high":453346.9,"low":453278.3,"close":453313.1,"volume":0.0053900000639259815},{"timestamp":1742426280000,"open":453310.1,"high":453325.2,"low":453263.7,"close":453293.4,"volume":0.006599999964237213},{"timestamp":1742426340000,"open":453278.1,"high":453373.4,"low":453278,"close":453355.1,"volume":0.00571999978274107},{"timestamp":1742426400000,"open":453368.5,"high":453368.5,"low":453285.2,"close":453301.7,"volume":0.0061599998734891415},{"timestamp":1742426460000,"open":453288.3,"high":453312.4,"low":453265.2,"close":453310.8,"volume":0.00494999997317791},{"timestamp":1742426520000,"open":453322.7,"high":453322.7,"low":453260.6,"close":453297.1,"volume":0.004840000066906214},{"timestamp":1742426580000,"open":453298.7,"high":453334.4,"low":453251.7,"close":453300.2,"volume":0.009239999577403069},{"timestamp":1742426640000,"open":453300.2,"high":453326.5,"low":453281.8,"close":453299.1,"volume":0.0074800001457333565},{"timestamp":1742426700000,"open":453244.1,"high":453251.4,"low":453203.1,"close":453223.8,"volume":0.008469999767839909},{"timestamp":1742426760000,"open":453229.9,"high":453270,"low":453221,"close":453264.1,"volume":0.006599999964237213},{"timestamp":1742426820000,"open":453264.1,"high":453268.6,"low":453225.3,"close":453240.4,"volume":0.004619999788701534},{"timestamp":1742426880000,"open":453240.4,"high":453255.3,"low":453141.6,"close":453152.1,"volume":0.004290000069886446},{"timestamp":1742426940000,"open":453152.1,"high":453232.4,"low":453149.2,"close":453217.6,"volume":0.006709999870508909},{"timestamp":1742427000000,"open":453219,"high":453241.1,"low":453085.7,"close":453087.2,"volume":0.009019999764859676},{"timestamp":1742427060000,"open":453088.7,"high":453113.9,"low":453033.6,"close":453038.4,"volume":0.008469999767839909},{"timestamp":1742427120000,"open":453035.4,"high":453090.4,"low":453035.4,"close":453041.2,"volume":0.008910000324249268},{"timestamp":1742427180000,"open":453044.1,"high":453047.2,"low":452996.7,"close":453010.1,"volume":0.005169999785721302},{"timestamp":1742427240000,"open":453010,"high":453028,"low":452952.6,"close":452983.7,"volume":0.006490000057965517},{"timestamp":1742427300000,"open":452986.7,"high":452992.7,"low":452914.3,"close":452947.8,"volume":0.005280000157654285},{"timestamp":1742427360000,"open":452937.4,"high":452986.4,"low":452889.5,"close":452954.8,"volume":0.008799999952316284},{"timestamp":1742427420000,"open":452939.5,"high":452986.2,"low":452930.5,"close":452930.5,"volume":0.006049999967217445},{"timestamp":1742427480000,"open":452931.9,"high":453011.4,"low":452931.9,"close":452977.7,"volume":0.007280000019818544},{"timestamp":1742427540000,"open":452980.6,"high":453006.8,"low":452944.4,"close":452959.2,"volume":0.006039999891072512},{"timestamp":1742427600000,"open":452959.2,"high":453038.2,"low":452940.9,"close":452943.9,"volume":0.006260000169277191},{"timestamp":1742427660000,"open":452960.6,"high":453021,"low":452949,"close":452949,"volume":0.0053900000639259815},{"timestamp":1742427720000,"open":452942.9,"high":452942.9,"low":452881.3,"close":452893.6,"volume":0.005059999879449606},{"timestamp":1742427780000,"open":452869.2,"high":452879.5,"low":452840.1,"close":452872,"volume":0.006049999967217445},{"timestamp":1742427840000,"open":452879.5,"high":452902.1,"low":452848.9,"close":452858.1,"volume":0.006099999882280827},{"timestamp":1742427900000,"open":452858,"high":452896,"low":452838.1,"close":452885.3,"volume":0.006539999973028898},{"timestamp":1742427960000,"open":452882.3,"high":452935.6,"low":452864.4,"close":452923.4,"volume":0.006049999967217445},{"timestamp":1742428020000,"open":452914.3,"high":452927.9,"low":452786.7,"close":452844.6,"volume":0.010230000130832195},{"timestamp":1742428080000,"open":452823.2,"high":452902.2,"low":452798.6,"close":452893,"volume":0.008200000040233135},{"timestamp":1742428140000,"open":452888.6,"high":452924.1,"low":452863.1,"close":452923.5,"volume":0.006049999967217445},{"timestamp":1742428200000,"open":452929.6,"high":453027.8,"low":452920.6,"close":453013,"volume":0.006490000057965517},{"timestamp":1742428260000,"open":453013,"high":453013,"low":452939.7,"close":452959.4,"volume":0.011110000312328339},{"timestamp":1742428320000,"open":452956.4,"high":453091.3,"low":452941.8,"close":453022.2,"volume":0.010130000300705433},{"timestamp":1742428380000,"open":453022.2,"high":453060.3,"low":452989.4,"close":452989.4,"volume":0.007160000037401915},{"timestamp":1742428440000,"open":453023.1,"high":453023.1,"low":452895.2,"close":452964.8,"volume":0.0074800001457333565},{"timestamp":1742428500000,"open":452964.8,"high":452967.9,"low":452901.3,"close":452922.8,"volume":0.006599999964237213},{"timestamp":1742428560000,"open":452921.2,"high":452936.5,"low":452842.1,"close":452862.7,"volume":0.006599999964237213},{"timestamp":1742428620000,"open":452871.8,"high":452885.4,"low":452832.9,"close":452879.4,"volume":0.00571999978274107},{"timestamp":1742428680000,"open":452867.5,"high":452901.5,"low":452856.8,"close":452876.2,"volume":0.0036299999337643385},{"timestamp":1742428740000,"open":452879.3,"high":452883.7,"low":452768.4,"close":452768.4,"volume":0.0053900000639259815}]