[{"timestamp":1742342400000,"open":5209.971,"high":5210.069,"low":5208.126,"close":5209.3,"volume":0.027470000088214874},{"timestamp":1742342460000,"open":5209.455,"high":5209.644,"low":5208.403,"close":5208.403,"volume":0.02476000040769577},{"timestamp":1742342520000,"open":5208.386,"high":5209.836,"low":5208.244,"close":5209.664,"volume":0.020840000361204147},{"timestamp":1742342580000,"open":5209.647,"high":5210.341,"low":5209.647,"close":5209.95,"volume":0.012679999694228172},{"timestamp":1742342640000,"open":5209.933,"high":5210.173,"low":5209.4,"close":5209.85,"volume":0.01640000008046627},{"timestamp":1742342700000,"open":5209.936,"high":5210.591,"low":5209.575,"close":5209.988,"volume":0.015629999339580536},{"timestamp":1742342760000,"open":5209.936,"high":5210.465,"low":5209.751,"close":5209.829,"volume":0.02112000063061714},{"timestamp":1742342820000,"open":5209.829,"high":5209.888,"low":5209.42,"close":5209.42,"volume":0.014720000326633453},{"timestamp":1742342880000,"open":5209.402,"high":5209.475,"low":5209.076,"close":5209.203,"volume":0.01583999954164028},{"timestamp":1742342940000,"open":5209.289,"high":5209.681,"low":5209.165,"close":5209.605,"volume":0.01680999994277954},{"timestamp":1742343000000,"open":5209.589,"high":5209.865,"low":5209.16,"close":5209.349,"volume":0.016510000452399254},{"timestamp":1742343060000,"open":5209.297,"high":5210.019,"low":5209.297,"close":5209.865,"volume":0.012330000288784504},{"timestamp":1742343120000,"open":5209.83,"high":5209.83,"low":5209.465,"close":5209.547,"volume":0.009879999794065952},{"timestamp":1742343180000,"open":5209.53,"high":5209.637,"low":5208.948,"close":5209.461,"volume":0.011470000259578228},{"timestamp":1742343240000,"open":5209.461,"high":5209.795,"low":5209.154,"close":5209.279,"volume":0.011429999954998493},{"timestamp":1742343300000,"open":5209.262,"high":5209.317,"low":5208.719,"close":5208.858,"volume":0.01954999938607216},{"timestamp":1742343360000,"open":5208.846,"high":5209.188,"low":5208.567,"close":5208.85,"volume":0.011850000359117985},{"timestamp":1742343420000,"open":5208.85,"high":5209.226,"low":5208.199,"close":5208.262,"volume":0.012860000133514404},{"timestamp":1742343480000,"open":5208.233,"high":5208.691,"low":5207.904,"close":5208.459,"volume":0.015270000323653221},{"timestamp":1742343540000,"open":5208.472,"high":5208.866,"low":5208.46,"close":5208.584,"volume":0.01363999955356121},{"timestamp":1742343600000,"open":5208.584,"high":5208.837,"low":5207.695,"close":5208.115,"volume":0.018230000510811806},{"timestamp":1742343660000,"open":5208.063,"high":5210.202,"low":5208.063,"close":5209.697,"volume":0.011669999919831753},{"timestamp":1742343720000,"open":5209.697,"high":5210.135,"low":5209.063,"close":5209.981,"volume":0.007459999993443489},{"timestamp":1742343780000,"open":5209.929,"high":5210.187,"low":5209.251,"close":5209.75,"volume":0.009019999764859676},{"timestamp":1742343840000,"open":5209.661,"high":5209.75,"low":5209,"close":5209,"volume":0.002420000033453107},{"timestamp":1742343900000,"open":5209.034,"high":5210.002,"low":5208.931,"close":5209.824,"volume":0.005439999978989363},{"timestamp":1742343960000,"open":5209.842,"high":5210.292,"low":5209.704,"close":5210.206,"volume":0.00494999997317791},{"timestamp":1742344020000,"open":5210.296,"high":5211.582,"low":5210.089,"close":5211.086,"volume":0.015200000256299973},{"timestamp":1742344080000,"open":5211.206,"high":5212.34,"low":5211.016,"close":5211.718,"volume":0.010490000247955322},{"timestamp":1742344140000,"open":5211.718,"high":5212.98,"low":5211.718,"close":5212.159,"volume":0.008849999867379665},{"timestamp":1742344200000,"open":5212.21,"high":5213.001,"low":5212.21,"close":5212.454,"volume":0.015060000121593475},{"timestamp":1742344260000,"open":5212.544,"high":5212.544,"low":5211.715,"close":5212.181,"volume":0.03125},{"timestamp":1742344320000,"open":5212.129,"high":5212.146,"low":5211.51,"close":5211.858,"volume":0.018079999834299088},{"timestamp":1742344380000,"open":5212.031,"high":5212.065,"low":5211.429,"close":5211.722,"volume":0.016030000522732735},{"timestamp":1742344440000,"open":5211.705,"high":5212.416,"low":5211.705,"close":5212.326,"volume":0.01018999982625246},{"timestamp":1742344500000,"open":5212.412,"high":5212.502,"low":5211.487,"close":5212.04,"volume":0.010400000028312206},{"timestamp":1742344560000,"open":5212.092,"high":5212.894,"low":5212.092,"close":5212.821,"volume":0.007809999864548445},{"timestamp":1742344620000,"open":5212.838,"high":5213.131,"low":5211.941,"close":5212.01,"volume":0.008910000324249268},{"timestamp":1742344680000,"open":5212.01,"high":5212.347,"low":5211.993,"close":5212.183,"volume":0.005830000154674053},{"timestamp":1742344740000,"open":5212.131,"high":5212.45,"low":5211.704,"close":5212.172,"volume":0.011739999987185001},{"timestamp":1742344800000,"open":5212.206,"high":5212.695,"low":5212.172,"close":5212.498,"volume":0.007309999782592058},{"timestamp":1742344860000,"open":5212.498,"high":5213.197,"low":5212.374,"close":5212.691,"volume":0.006149999797344208},{"timestamp":1742344920000,"open":5212.657,"high":5212.763,"low":5212.378,"close":5212.378,"volume":0.00622999994084239},{"timestamp":1742344980000,"open":5212.468,"high":5212.557,"low":5211.893,"close":5212.083,"volume":0.017680000513792038},{"timestamp":1742345040000,"open":5212.173,"high":5213.318,"low":5212.104,"close":5212.86,"volume":0.022910000756382942},{"timestamp":1742345100000,"open":5212.792,"high":5213.38,"low":5212.644,"close":5212.819,"volume":0.013319999910891056},{"timestamp":1742345160000,"open":5212.82,"high":5212.82,"low":5211.809,"close":5212.143,"volume":0.012230000458657742},{"timestamp":1742345220000,"open":5212.16,"high":5212.665,"low":5212.102,"close":5212.149,"volume":0.01819000020623207},{"timestamp":1742345280000,"open":5212.132,"high":5212.541,"low":5211.99,"close":5212.09,"volume":0.005350000225007534},{"timestamp":1742345340000,"open":5212.18,"high":5212.23,"low":5211.561,"close":5211.917,"volume":0.005330000072717667},{"timestamp":1742345400000,"open":5211.917,"high":5211.951,"low":5211.352,"close":5211.493,"volume":0.014000000432133675},{"timestamp":1742345460000,"open":5211.493,"high":5211.545,"low":5210.392,"close":5210.589,"volume":0.011789999902248383},{"timestamp":1742345520000,"open":5210.589,"high":5211.148,"low":5209.714,"close":5210.615,"volume":0.03189999982714653},{"timestamp":1742345580000,"open":5210.525,"high":5210.79,"low":5210.078,"close":5210.457,"volume":0.009449999779462814},{"timestamp":1742345640000,"open":5210.508,"high":5210.866,"low":5209.727,"close":5210.398,"volume":0.04459000006318092},{"timestamp":1742345700000,"open":5210.308,"high":5212.275,"low":5210.291,"close":5212.096,"volume":0.040950000286102295},{"timestamp":1742345760000,"open":5212.113,"high":5212.654,"low":5212.078,"close":5212.398,"volume":0.0400100015103817},{"timestamp":1742345820000,"open":5212.398,"high":5212.575,"low":5211.956,"close":5211.956,"volume":0.03593999892473221},{"timestamp":1742345880000,"open":5212.046,"high":5212.063,"low":5210.577,"close":5210.781,"volume":0.03635000064969063},{"timestamp":1742345940000,"open":5210.902,"high":5210.902,"low":5210.265,"close":5210.857,"volume":0.043529998511075974},{"timestamp":1742346000000,"open":5210.857,"high":5212.676,"low":5209.62,"close":5212.538,"volume":0.06424999982118607},{"timestamp":1742346060000,"open":5212.538,"high":5212.659,"low":5211.436,"close":5211.855,"volume":0.07605999708175659},{"timestamp":1742346120000,"open":5211.89,"high":5212.069,"low":5210.903,"close":5211.172,"volume":0.07145000249147415},{"timestamp":1742346180000,"open":5211.172,"high":5211.172,"low":5209.721,"close":5209.841,"volume":0.07558000087738037},{"timestamp":1742346240000,"open":5209.824,"high":5210.086,"low":5209.043,"close":5209.339,"volume":0.06938999891281128},{"timestamp":1742346300000,"open":5209.339,"high":5209.621,"low":5208.844,"close":5209.479,"volume":0.03773999959230423},{"timestamp":1742346360000,"open":5209.479,"high":5210.57,"low":5208.163,"close":5210.25,"volume":0.03378999978303909},{"timestamp":1742346420000,"open":5210.25,"high":5211.062,"low":5209.722,"close":5210.522,"volume":0.05285000056028366},{"timestamp":1742346480000,"open":5210.505,"high":5211.341,"low":5210.318,"close":5210.318,"volume":0.04788000136613846},{"timestamp":1742346540000,"open":5210.318,"high":5210.613,"low":5209.792,"close":5210.466,"volume":0.03407000005245209},{"timestamp":1742346600000,"open":5210.38,"high":5211.017,"low":5210.041,"close":5210.775,"volume":0.0361500009894371},{"timestamp":1742346660000,"open":5210.729,"high":5211.156,"low":5210.138,"close":5210.282,"volume":0.025049999356269836},{"timestamp":1742346720000,"open":5210.354,"high":5210.822,"low":5209.323,"close":5209.837,"volume":0.06357000023126602},{"timestamp":1742346780000,"open":5209.837,"high":5210.459,"low":5209.291,"close":5210.287,"volume":0.07460000365972519},{"timestamp":1742346840000,"open":5210.287,"high":5210.885,"low":5209.517,"close":5209.518,"volume":0.028599999845027924},{"timestamp":1742346900000,"open":5209.552,"high":5209.552,"low":5208.272,"close":5208.794,"volume":0.08749999850988388},{"timestamp":1742346960000,"open":5208.794,"high":5209.121,"low":5208.224,"close":5208.464,"volume":0.06797999888658524},{"timestamp":1742347020000,"open":5208.464,"high":5208.849,"low":5207.927,"close":5207.944,"volume":0.040059998631477356},{"timestamp":1742347080000,"open":5207.944,"high":5207.944,"low":5206.74,"close":5207.759,"volume":0.0551999993622303},{"timestamp":1742347140000,"open":5207.97,"high":5208.906,"low":5207.552,"close":5208.476,"volume":0.04472000151872635},{"timestamp":1742347200000,"open":5208.475,"high":5209.167,"low":5208.467,"close":5208.741,"volume":0.03471999987959862},{"timestamp":1742347260000,"open":5208.832,"high":5209.161,"low":5207.972,"close":5209.081,"volume":0.04016000032424927},{"timestamp":1742347320000,"open":5209.081,"high":5210.224,"low":5209.064,"close":5210.224,"volume":0.044520001858472824},{"timestamp":1742347380000,"open":5210.224,"high":5210.83,"low":5209.916,"close":5209.985,"volume":0.04396999999880791},{"timestamp":1742347440000,"open":5210.074,"high":5210.112,"low":5209.26,"close":5209.26,"volume":0.01955999992787838},{"timestamp":1742347500000,"open":5209.248,"high":5209.596,"low":5208.753,"close":5209.544,"volume":0.019579999148845673},{"timestamp":1742347560000,"open":5209.544,"high":5209.544,"low":5208.822,"close":5208.822,"volume":0.01737000048160553},{"timestamp":1742347620000,"open":5208.822,"high":5209.162,"low":5208.676,"close":5208.766,"volume":0.01331000030040741},{"timestamp":1742347680000,"open":5208.765,"high":5209.412,"low":5208.594,"close":5208.758,"volume":0.017160000279545784},{"timestamp":1742347740000,"open":5208.792,"high":5209.315,"low":5208.651,"close":5208.924,"volume":0.012059999629855156},{"timestamp":1742347800000,"open":5208.958,"high":5209.03,"low":5208.336,"close":5208.563,"volume":0.0663599967956543},{"timestamp":1742347860000,"open":5208.563,"high":5209.114,"low":5208.147,"close":5208.186,"volume":0.05525999888777733},{"timestamp":1742347920000,"open":5208.275,"high":5208.31,"low":5207.836,"close":5208.008,"volume":0.039159998297691345},{"timestamp":1742347980000,"open":5208.008,"high":5208.359,"low":5207.173,"close":5207.259,"volume":0.031929999589920044},{"timestamp":1742348040000,"open":5207.249,"high":5208.192,"low":5207.006,"close":5208.058,"volume":0.04030999913811684},{"timestamp":1742348100000,"open":5208.058,"high":5209.358,"low":5207.81,"close":5208.346,"volume":0.04611999914050102},{"timestamp":1742348160000,"open":5208.346,"high":5209.579,"low":5208.188,"close":5209.506,"volume":0.044319998472929},{"timestamp":1742348220000,"open":5209.506,"high":5210.306,"low":5209.15,"close":5209.718,"volume":0.03857000172138214},{"timestamp":1742348280000,"open":5209.689,"high":5209.689,"low":5208.559,"close":5209.113,"volume":0.018519999459385872},{"timestamp":1742348340000,"open":5209.347,"high":5209.555,"low":5208.708,"close":5209.118,"volume":0.04131000116467476},{"timestamp":1742348400000,"open":5209.101,"high":5209.277,"low":5207.344,"close":5207.788,"volume":0.030740000307559967},{"timestamp":1742348460000,"open":5207.789,"high":5207.961,"low":5206.998,"close":5207.342,"volume":0.012659999541938305},{"timestamp":1742348520000,"open":5207.152,"high":5207.686,"low":5206.908,"close":5207.438,"volume":0.011210000142455101},{"timestamp":1742348580000,"open":5207.438,"high":5207.438,"low":5206.285,"close":5206.492,"volume":0.020749999210238457},{"timestamp":1742348640000,"open":5206.487,"high":5207.444,"low":5206.406,"close":5206.493,"volume":0.029680000618100166},{"timestamp":1742348700000,"open":5206.493,"high":5207.279,"low":5206.395,"close":5206.495,"volume":0.03457000106573105},{"timestamp":1742348760000,"open":5206.306,"high":5206.306,"low":5205.017,"close":5205.564,"volume":0.0427200011909008},{"timestamp":1742348820000,"open":5205.564,"high":5208.272,"low":5205.564,"close":5207.705,"volume":0.06485000252723694},{"timestamp":1742348880000,"open":5207.705,"high":5208.968,"low":5207.426,"close":5208.441,"volume":0.038109999150037766},{"timestamp":1742348940000,"open":5208.373,"high":5208.723,"low":5207.611,"close":5208.041,"volume":0.03528999909758568},{"timestamp":1742349000000,"open":5208.081,"high":5208.523,"low":5207.746,"close":5208.133,"volume":0.027060000225901604},{"timestamp":1742349060000,"open":5208.133,"high":5208.214,"low":5206.997,"close":5206.998,"volume":0.05445000156760216},{"timestamp":1742349120000,"open":5206.998,"high":5207.342,"low":5206.722,"close":5206.785,"volume":0.02920999936759472},{"timestamp":1742349180000,"open":5206.894,"high":5207.25,"low":5206.678,"close":5206.712,"volume":0.02759999968111515},{"timestamp":1742349240000,"open":5206.713,"high":5206.99,"low":5206.586,"close":5206.676,"volume":0.02703000046312809},{"timestamp":1742349300000,"open":5206.659,"high":5207.06,"low":5205.915,"close":5206.758,"volume":0.018939999863505363},{"timestamp":1742349360000,"open":5206.844,"high":5207.58,"low":5206.51,"close":5207.322,"volume":0.012740000151097775},{"timestamp":1742349420000,"open":5207.233,"high":5208.137,"low":5206.954,"close":5208.085,"volume":0.016370000317692757},{"timestamp":1742349480000,"open":5208.034,"high":5209.125,"low":5207.673,"close":5208.924,"volume":0.016540000215172768},{"timestamp":1742349540000,"open":5208.977,"high":5210.143,"low":5208.873,"close":5210.006,"volume":0.015780000016093254},{"timestamp":1742349600000,"open":5209.851,"high":5210.605,"low":5208.997,"close":5210.467,"volume":0.023770000785589218},{"timestamp":1742349660000,"open":5210.378,"high":5211.346,"low":5210.03,"close":5211.19,"volume":0.022630000486969948},{"timestamp":1742349720000,"open":5211.173,"high":5211.714,"low":5210.698,"close":5211.714,"volume":0.02662000060081482},{"timestamp":1742349780000,"open":5211.624,"high":5211.624,"low":5210.154,"close":5210.337,"volume":0.018379999324679375},{"timestamp":1742349840000,"open":5210.423,"high":5211.27,"low":5210.332,"close":5211.041,"volume":0.01056000031530857},{"timestamp":1742349900000,"open":5211.144,"high":5212.216,"low":5210.877,"close":5212.026,"volume":0.015949999913573265},{"timestamp":1742349960000,"open":5212.009,"high":5213.041,"low":5211.33,"close":5211.33,"volume":0.0314599983394146},{"timestamp":1742350020000,"open":5211.491,"high":5211.491,"low":5210.348,"close":5210.879,"volume":0.0488400012254715},{"timestamp":1742350080000,"open":5210.879,"high":5210.879,"low":5209.379,"close":5210.276,"volume":0.07287999987602234},{"timestamp":1742350140000,"open":5210.161,"high":5210.319,"low":5209.333,"close":5210.048,"volume":0.03497999906539917},{"timestamp":1742350200000,"open":5210.015,"high":5211.45,"low":5209.746,"close":5211.029,"volume":0.03946999832987785},{"timestamp":1742350260000,"open":5211.068,"high":5212.528,"low":5210.982,"close":5212.323,"volume":0.032669998705387115},{"timestamp":1742350320000,"open":5212.323,"high":5213.835,"low":5212.323,"close":5212.739,"volume":0.07312999665737152},{"timestamp":1742350380000,"open":5212.802,"high":5212.854,"low":5211.164,"close":5211.803,"volume":0.05696000158786774},{"timestamp":1742350440000,"open":5211.786,"high":5212.157,"low":5211.03,"close":5211.787,"volume":0.05395999923348427},{"timestamp":1742350500000,"open":5211.769,"high":5212.282,"low":5210.616,"close":5211.047,"volume":0.026799999177455902},{"timestamp":1742350560000,"open":5211.047,"high":5212.4,"low":5210.675,"close":5212.258,"volume":0.017100000753998756},{"timestamp":1742350620000,"open":5212.258,"high":5212.317,"low":5211.437,"close":5212.263,"volume":0.012369999662041664},{"timestamp":1742350680000,"open":5212.194,"high":5212.42,"low":5210.903,"close":5211.212,"volume":0.01336000021547079},{"timestamp":1742350740000,"open":5211.302,"high":5211.866,"low":5211.133,"close":5211.481,"volume":0.011880000121891499},{"timestamp":1742350800000,"open":5211.498,"high":5211.733,"low":5210.955,"close":5211.426,"volume":0.014209999702870846},{"timestamp":1742350860000,"open":5211.391,"high":5211.58,"low":5209.926,"close":5210.602,"volume":0.024860000237822533},{"timestamp":1742350920000,"open":5210.637,"high":5210.637,"low":5209.375,"close":5209.767,"volume":0.015890000388026237},{"timestamp":1742350980000,"open":5210.036,"high":5210.171,"low":5209.534,"close":5209.971,"volume":0.018370000645518303},{"timestamp":1742351040000,"open":5210.006,"high":5210.006,"low":5209.271,"close":5209.352,"volume":0.011269999668002129},{"timestamp":1742351100000,"open":5209.283,"high":5209.713,"low":5208.681,"close":5208.949,"volume":0.02232999913394451},{"timestamp":1742351160000,"open":5208.972,"high":5209.871,"low":5208.834,"close":5209.411,"volume":0.014059999957680702},{"timestamp":1742351220000,"open":5209.377,"high":5209.604,"low":5208.565,"close":5208.702,"volume":0.017820000648498535},{"timestamp":1742351280000,"open":5208.719,"high":5209.424,"low":5208.702,"close":5208.922,"volume":0.006049999967217445},{"timestamp":1742351340000,"open":5209.008,"high":5209.128,"low":5208.574,"close":5208.61,"volume":0.01655999943614006},{"timestamp":1742351400000,"open":5208.61,"high":5210.858,"low":5208.403,"close":5210.704,"volume":0.04972999915480614},{"timestamp":1742351460000,"open":5210.669,"high":5212.602,"low":5210.229,"close":5212.43,"volume":0.024630000814795494},{"timestamp":1742351520000,"open":5212.568,"high":5213.44,"low":5211.823,"close":5212.875,"volume":0.02962999977171421},{"timestamp":1742351580000,"open":5212.806,"high":5213.116,"low":5212.125,"close":5212.297,"volume":0.031950000673532486},{"timestamp":1742351640000,"open":5212.297,"high":5212.386,"low":5210.576,"close":5210.846,"volume":0.030889999121427536},{"timestamp":1742351700000,"open":5210.919,"high":5210.919,"low":5209.395,"close":5209.97,"volume":0.05243999883532524},{"timestamp":1742351760000,"open":5209.97,"high":5210.601,"low":5209.791,"close":5210.567,"volume":0.036890000104904175},{"timestamp":1742351820000,"open":5210.584,"high":5210.965,"low":5209.359,"close":5210.133,"volume":0.05821999907493591},{"timestamp":1742351880000,"open":5210.03,"high":5210.837,"low":5210.03,"close":5210.786,"volume":0.02498999983072281},{"timestamp":1742351940000,"open":5210.785,"high":5211.451,"low":5210.592,"close":5211.091,"volume":0.03970000147819519},{"timestamp":1742352000000,"open":5211.091,"high":5211.483,"low":5210.503,"close":5210.967,"volume":0.03895999863743782},{"timestamp":1742352060000,"open":5210.968,"high":5212.18,"low":5210.899,"close":5211.711,"volume":0.02597000077366829},{"timestamp":1742352120000,"open":5211.801,"high":5212.804,"low":5211.591,"close":5212.419,"volume":0.01810000091791153},{"timestamp":1742352180000,"open":5212.315,"high":5212.774,"low":5212.061,"close":5212.616,"volume":0.013439999893307686},{"timestamp":1742352240000,"open":5212.578,"high":5213.159,"low":5212.038,"close":5212.162,"volume":0.01874000020325184},{"timestamp":1742352300000,"open":5212.282,"high":5213.45,"low":5212.227,"close":5213.415,"volume":0.025299999862909317},{"timestamp":1742352360000,"open":5213.415,"high":5213.711,"low":5212.45,"close":5212.519,"volume":0.02353999949991703},{"timestamp":1742352420000,"open":5212.553,"high":5212.639,"low":5211.698,"close":5212.471,"volume":0.02012999914586544},{"timestamp":1742352480000,"open":5212.523,"high":5213.159,"low":5212.351,"close":5212.884,"volume":0.015610000118613243},{"timestamp":1742352540000,"open":5213.025,"high":5213.025,"low":5212.226,"close":5212.763,"volume":0.008849999867379665},{"timestamp":1742352600000,"open":5212.763,"high":5213.241,"low":5211.947,"close":5213.086,"volume":0.012629999779164791},{"timestamp":1742352660000,"open":5212.966,"high":5212.966,"low":5211.639,"close":5212.286,"volume":0.01964000053703785},{"timestamp":1742352720000,"open":5212.337,"high":5213.438,"low":5212.274,"close":5213.022,"volume":0.008320000022649765},{"timestamp":1742352780000,"open":5213.022,"high":5213.538,"low":5212.822,"close":5213.507,"volume":0.01600000075995922},{"timestamp":1742352840000,"open":5213.507,"high":5213.542,"low":5212.782,"close":5213.264,"volume":0.010780000127851963},{"timestamp":1742352900000,"open":5213.354,"high":5213.839,"low":5212.924,"close":5212.941,"volume":0.009019999764859676},{"timestamp":1742352960000,"open":5212.993,"high":5214.18,"low":5212.993,"close":5213.625,"volume":0.010339999571442604},{"timestamp":1742353020000,"open":5213.505,"high":5214.721,"low":5213.505,"close":5214.377,"volume":0.009239999577403069},{"timestamp":1742353080000,"open":5214.411,"high":5214.497,"low":5213.268,"close":5213.337,"volume":0.015769999474287033},{"timestamp":1742353140000,"open":5213.337,"high":5214.778,"low":5213.337,"close":5214.708,"volume":0.01624000072479248},{"timestamp":1742353200000,"open":5214.778,"high":5215.136,"low":5214.448,"close":5214.716,"volume":0.018470000475645065},{"timestamp":1742353260000,"open":5214.716,"high":5215.097,"low":5214.117,"close":5214.186,"volume":0.019519999623298645},{"timestamp":1742353320000,"open":5214.221,"high":5214.461,"low":5213.34,"close":5213.34,"volume":0.018479999154806137},{"timestamp":1742353380000,"open":5213.375,"high":5214.098,"low":5212.936,"close":5213.781,"volume":0.01745999976992607},{"timestamp":1742353440000,"open":5213.815,"high":5213.997,"low":5212.627,"close":5213.882,"volume":0.016300000250339508},{"timestamp":1742353500000,"open":5213.894,"high":5214.289,"low":5213.504,"close":5213.747,"volume":0.016489999368786812},{"timestamp":1742353560000,"open":5213.879,"high":5214.804,"low":5213.758,"close":5214.493,"volume":0.019200000911951065},{"timestamp":1742353620000,"open":5214.508,"high":5216.064,"low":5214.115,"close":5215.905,"volume":0.019169999286532402},{"timestamp":1742353680000,"open":5215.905,"high":5216.456,"low":5215.489,"close":5215.506,"volume":0.014299999922513962},{"timestamp":1742353740000,"open":5215.369,"high":5216.037,"low":5215.252,"close":5215.985,"volume":0.015180000104010105},{"timestamp":1742353800000,"open":5216.003,"high":5216.671,"low":5215.603,"close":5216.619,"volume":0.010780000127851963},{"timestamp":1742353860000,"open":5216.408,"high":5217.305,"low":5216.117,"close":5216.764,"volume":0.01209999993443489},{"timestamp":1742353920000,"open":5216.764,"high":5218.401,"low":5216.747,"close":5218.126,"volume":0.01583999954164028},{"timestamp":1742353980000,"open":5218.195,"high":5219.231,"low":5217.843,"close":5218.526,"volume":0.023259999230504036},{"timestamp":1742354040000,"open":5218.474,"high":5219.116,"low":5218.336,"close":5218.669,"volume":0.01875999942421913},{"timestamp":1742354100000,"open":5218.617,"high":5218.617,"low":5217.867,"close":5218.437,"volume":0.016899999231100082},{"timestamp":1742354160000,"open":5218.347,"high":5218.58,"low":5218.265,"close":5218.477,"volume":0.007040000054985285},{"timestamp":1742354220000,"open":5218.476,"high":5220.954,"low":5218.442,"close":5220.592,"volume":0.01907999999821186},{"timestamp":1742354280000,"open":5220.592,"high":5221.277,"low":5220.224,"close":5220.292,"volume":0.01809000037610531},{"timestamp":1742354340000,"open":5220.413,"high":5220.808,"low":5220.396,"close":5220.757,"volume":0.010889999568462372},{"timestamp":1742354400000,"open":5220.791,"high":5221.238,"low":5220.342,"close":5221.16,"volume":0.015049999579787254},{"timestamp":1742354460000,"open":5221.21,"high":5222.077,"low":5220.798,"close":5221.664,"volume":0.014059999957680702},{"timestamp":1742354520000,"open":5221.682,"high":5222.232,"low":5221.458,"close":5221.991,"volume":0.01706000044941902},{"timestamp":1742354580000,"open":5222.008,"high":5222.224,"low":5221.458,"close":5222.224,"volume":0.019689999520778656},{"timestamp":1742354640000,"open":5222.224,"high":5222.224,"low":5221.431,"close":5221.452,"volume":0.009410000406205654},{"timestamp":1742354700000,"open":5221.487,"high":5221.487,"low":5220.642,"close":5220.766,"volume":0.010529999621212482},{"timestamp":1742354760000,"open":5220.749,"high":5221.047,"low":5220.294,"close":5220.294,"volume":0.010339999571442604},{"timestamp":1742354820000,"open":5220.327,"high":5221.121,"low":5220.327,"close":5220.871,"volume":0.01348000019788742},{"timestamp":1742354880000,"open":5220.802,"high":5220.906,"low":5220.273,"close":5220.473,"volume":0.01573999971151352},{"timestamp":1742354940000,"open":5220.455,"high":5221.244,"low":5220.198,"close":5221.033,"volume":0.01730000041425228},{"timestamp":1742355000000,"open":5220.999,"high":5221.385,"low":5220.852,"close":5221.058,"volume":0.005549999885261059},{"timestamp":1742355060000,"open":5221.093,"high":5221.28,"low":5220.246,"close":5221.228,"volume":0.007969999685883522},{"timestamp":1742355120000,"open":5221.246,"high":5222.59,"low":5221.177,"close":5222.486,"volume":0.00791999977082014},{"timestamp":1742355180000,"open":5222.284,"high":5222.773,"low":5222.223,"close":5222.316,"volume":0.010520000010728836},{"timestamp":1742355240000,"open":5222.299,"high":5223.194,"low":5222.299,"close":5223.15,"volume":0.006380000151693821},{"timestamp":1742355300000,"open":5223.184,"high":5223.542,"low":5222.781,"close":5223.37,"volume":0.010160000063478947},{"timestamp":1742355360000,"open":5223.352,"high":5223.877,"low":5223.104,"close":5223.393,"volume":0.012090000323951244},{"timestamp":1742355420000,"open":5223.427,"high":5223.569,"low":5222.743,"close":5223.049,"volume":0.012910000048577785},{"timestamp":1742355480000,"open":5223.137,"high":5223.163,"low":5222.27,"close":5222.666,"volume":0.02792000025510788},{"timestamp":1742355540000,"open":5222.701,"high":5222.894,"low":5222.081,"close":5222.748,"volume":0.02428000047802925},{"timestamp":1742355600000,"open":5222.783,"high":5222.886,"low":5221.599,"close":5221.651,"volume":0.015060000121593475},{"timestamp":1742355660000,"open":5221.72,"high":5222.121,"low":5221.339,"close":5221.924,"volume":0.009100000374019146},{"timestamp":1742355720000,"open":5221.873,"high":5223.532,"low":5221.873,"close":5223.532,"volume":0.013039999641478062},{"timestamp":1742355780000,"open":5223.481,"high":5223.746,"low":5222.999,"close":5223.368,"volume":0.01647000014781952},{"timestamp":1742355840000,"open":5223.368,"high":5224.263,"low":5222.886,"close":5223.007,"volume":0.015300000086426735},{"timestamp":1742355900000,"open":5222.886,"high":5223.666,"low":5222.834,"close":5223.486,"volume":0.010320000350475311},{"timestamp":1742355960000,"open":5223.521,"high":5223.935,"low":5223.196,"close":5223.748,"volume":0.014120000414550304},{"timestamp":1742356020000,"open":5223.765,"high":5223.958,"low":5222.72,"close":5223.698,"volume":0.01075000036507845},{"timestamp":1742356080000,"open":5223.518,"high":5224.14,"low":5223.14,"close":5223.916,"volume":0.015250000171363354},{"timestamp":1742356140000,"open":5223.951,"high":5224.063,"low":5222.765,"close":5222.991,"volume":0.015180000104010105},{"timestamp":1742356200000,"open":5222.901,"high":5224.299,"low":5222.798,"close":5223.886,"volume":0.011049999855458736},{"timestamp":1742356260000,"open":5223.886,"high":5224.547,"low":5223.834,"close":5224.263,"volume":0.014460000209510326},{"timestamp":1742356320000,"open":5224.264,"high":5225.098,"low":5224.084,"close":5224.784,"volume":0.017869999632239342},{"timestamp":1742356380000,"open":5224.87,"high":5225.673,"low":5224.539,"close":5225.673,"volume":0.01696999929845333},{"timestamp":1742356440000,"open":5225.673,"high":5225.96,"low":5224.776,"close":5225.465,"volume":0.02166000008583069},{"timestamp":1742356500000,"open":5225.447,"high":5226.55,"low":5225.113,"close":5226.533,"volume":0.01152000017464161},{"timestamp":1742356560000,"open":5226.55,"high":5227.247,"low":5226.066,"close":5226.313,"volume":0.01720999926328659},{"timestamp":1742356620000,"open":5226.227,"high":5227.428,"low":5225.639,"close":5225.657,"volume":0.028209999203681946},{"timestamp":1742356680000,"open":5225.837,"high":5225.965,"low":5224.57,"close":5225.388,"volume":0.06448999792337418},{"timestamp":1742356740000,"open":5225.388,"high":5225.388,"low":5222.941,"close":5223.061,"volume":0.041930001229047775},{"timestamp":1742356800000,"open":5223.061,"high":5223.772,"low":5222.62,"close":5223.6,"volume":0.02710000053048134},{"timestamp":1742356860000,"open":5223.6,"high":5223.639,"low":5222.508,"close":5223.49,"volume":0.022120000794529915},{"timestamp":1742356920000,"open":5223.192,"high":5223.679,"low":5222.901,"close":5223.13,"volume":0.05683000013232231},{"timestamp":1742356980000,"open":5223.113,"high":5223.181,"low":5222.656,"close":5222.947,"volume":0.04052000120282173},{"timestamp":1742357040000,"open":5222.93,"high":5223.506,"low":5222.929,"close":5223.318,"volume":0.04244999960064888},{"timestamp":1742357100000,"open":5223.364,"high":5223.516,"low":5223.163,"close":5223.369,"volume":0.03776000067591667},{"timestamp":1742357160000,"open":5223.369,"high":5223.475,"low":5222.521,"close":5223.424,"volume":0.04670000076293945},{"timestamp":1742357220000,"open":5223.424,"high":5223.557,"low":5222.524,"close":5222.836,"volume":0.026639999821782112},{"timestamp":1742357280000,"open":5222.785,"high":5223.196,"low":5221.941,"close":5222.364,"volume":0.03880000114440918},{"timestamp":1742357340000,"open":5221.934,"high":5223.498,"low":5221.488,"close":5223.236,"volume":0.03499000146985054},{"timestamp":1742357400000,"open":5223.236,"high":5223.236,"low":5222.433,"close":5222.553,"volume":0.01298999972641468},{"timestamp":1742357460000,"open":5222.571,"high":5222.778,"low":5222.176,"close":5222.778,"volume":0.029510000720620155},{"timestamp":1742357520000,"open":5222.778,"high":5223.177,"low":5222.434,"close":5222.695,"volume":0.025189999490976334},{"timestamp":1742357580000,"open":5222.696,"high":5223.093,"low":5222.356,"close":5222.356,"volume":0.02264999970793724},{"timestamp":1742357640000,"open":5222.253,"high":5222.845,"low":5221.395,"close":5221.724,"volume":0.019449999555945396},{"timestamp":1742357700000,"open":5221.827,"high":5222.462,"low":5221.689,"close":5222.324,"volume":0.01816999912261963},{"timestamp":1742357760000,"open":5222.306,"high":5223.276,"low":5221.607,"close":5223.156,"volume":0.026179999113082886},{"timestamp":1742357820000,"open":5223.242,"high":5224.408,"low":5223.1,"close":5223.505,"volume":0.023180000483989716},{"timestamp":1742357880000,"open":5223.415,"high":5223.679,"low":5223.025,"close":5223.448,"volume":0.011420000344514847},{"timestamp":1742357940000,"open":5223.482,"high":5224.348,"low":5223.431,"close":5223.849,"volume":0.016759999096393585},{"timestamp":1742358000000,"open":5223.849,"high":5223.956,"low":5222.658,"close":5223.071,"volume":0.010169999673962593},{"timestamp":1742358060000,"open":5223.123,"high":5224.051,"low":5222.899,"close":5223.415,"volume":0.014170000329613686},{"timestamp":1742358120000,"open":5223.449,"high":5223.811,"low":5222.836,"close":5223.673,"volume":0.007960000075399876},{"timestamp":1742358180000,"open":5223.673,"high":5224.117,"low":5223.341,"close":5223.817,"volume":0.009290000423789024},{"timestamp":1742358240000,"open":5223.903,"high":5223.903,"low":5222.844,"close":5223.717,"volume":0.01607000082731247},{"timestamp":1742358300000,"open":5223.717,"high":5224.099,"low":5223.465,"close":5223.825,"volume":0.006800000090152025},{"timestamp":1742358360000,"open":5223.83,"high":5225.713,"low":5223.812,"close":5225.455,"volume":0.011260000057518482},{"timestamp":1742358420000,"open":5225.471,"high":5225.501,"low":5224.499,"close":5225.05,"volume":0.009840000420808792},{"timestamp":1742358480000,"open":5225.055,"high":5225.067,"low":5224.363,"close":5224.507,"volume":0.012029999867081642},{"timestamp":1742358540000,"open":5224.576,"high":5225.213,"low":5224.541,"close":5224.568,"volume":0.011789999902248383},{"timestamp":1742358600000,"open":5224.551,"high":5224.662,"low":5224.358,"close":5224.593,"volume":0.0031900000758469105},{"timestamp":1742358660000,"open":5224.465,"high":5224.551,"low":5223.941,"close":5223.941,"volume":0.0018100000452250242},{"timestamp":1742358720000,"open":5223.924,"high":5224.547,"low":5223.58,"close":5224.478,"volume":0.005549999885261059},{"timestamp":1742358780000,"open":5224.546,"high":5224.547,"low":5224.289,"close":5224.354,"volume":0.0014299999456852674},{"timestamp":1742358840000,"open":5224.174,"high":5224.492,"low":5223.355,"close":5223.487,"volume":0.007329999934881926},{"timestamp":1742358900000,"open":5223.505,"high":5223.863,"low":5223.157,"close":5223.463,"volume":0.02744000032544136},{"timestamp":1742358960000,"open":5223.463,"high":5224.023,"low":5223.257,"close":5223.731,"volume":0.009890000335872173},{"timestamp":1742359020000,"open":5223.747,"high":5224.272,"low":5222.861,"close":5224.169,"volume":0.02921999990940094},{"timestamp":1742359080000,"open":5224.116,"high":5224.585,"low":5223.708,"close":5224.15,"volume":0.01730000041425228},{"timestamp":1742359140000,"open":5224.15,"high":5224.649,"low":5223.264,"close":5223.641,"volume":0.030060000717639923},{"timestamp":1742359200000,"open":5223.64,"high":5224.188,"low":5223.015,"close":5223.23,"volume":0.03017999976873398},{"timestamp":1742359260000,"open":5223.23,"high":5224.97,"low":5223.23,"close":5224.475,"volume":0.02346000075340271},{"timestamp":1742359320000,"open":5224.492,"high":5225.043,"low":5224.368,"close":5225.009,"volume":0.020109999924898148},{"timestamp":1742359380000,"open":5224.853,"high":5225.171,"low":5224.837,"close":5225.013,"volume":0.01924999989569187},{"timestamp":1742359440000,"open":5224.833,"high":5224.833,"low":5224.133,"close":5224.395,"volume":0.009449999779462814},{"timestamp":1742359500000,"open":5224.503,"high":5224.67,"low":5222.926,"close":5223.614,"volume":0.020889999344944954},{"timestamp":1742359560000,"open":5223.614,"high":5224.527,"low":5223.614,"close":5224.075,"volume":0.019990000873804092},{"timestamp":1742359620000,"open":5224.058,"high":5224.607,"low":5223.921,"close":5224.221,"volume":0.034710001200437546},{"timestamp":1742359680000,"open":5224.153,"high":5224.797,"low":5224.136,"close":5224.368,"volume":0.007619999814778566},{"timestamp":1742359740000,"open":5224.368,"high":5225.311,"low":5224.104,"close":5225.019,"volume":0.008580000139772892},{"timestamp":1742359800000,"open":5224.984,"high":5226.068,"low":5224.915,"close":5226.017,"volume":0.008799999952316284},{"timestamp":1742359860000,"open":5226.017,"high":5226.223,"low":5225.483,"close":5226.188,"volume":0.007149999961256981},{"timestamp":1742359920000,"open":5226.189,"high":5226.482,"low":5225.845,"close":5226.327,"volume":0.008229999803006649},{"timestamp":1742359980000,"open":5226.327,"high":5226.327,"low":5225.518,"close":5225.806,"volume":0.012120000086724758},{"timestamp":1742360040000,"open":5225.755,"high":5226.21,"low":5225.428,"close":5226.176,"volume":0.0236200001090765},{"timestamp":1742360100000,"open":5226.296,"high":5226.296,"low":5224.463,"close":5224.571,"volume":0.016839999705553055},{"timestamp":1742360160000,"open":5224.571,"high":5224.979,"low":5223.31,"close":5223.362,"volume":0.019950000569224358},{"timestamp":1742360220000,"open":5223.31,"high":5224.548,"low":5223.138,"close":5223.98,"volume":0.012199999764561653},{"timestamp":1742360280000,"open":5223.911,"high":5226.182,"low":5223.843,"close":5226.114,"volume":0.012430000118911266},{"timestamp":1742360340000,"open":5225.845,"high":5226.3,"low":5225.573,"close":5225.969,"volume":0.011769999749958515},{"timestamp":1742360400000,"open":5226.158,"high":5227.025,"low":5226.004,"close":5226.827,"volume":0.01561999972909689},{"timestamp":1742360460000,"open":5226.827,"high":5227.177,"low":5226.277,"close":5227.021,"volume":0.0157299991697073},{"timestamp":1742360520000,"open":5227.022,"high":5227.37,"low":5226.458,"close":5226.527,"volume":0.012910000048577785},{"timestamp":1742360580000,"open":5226.613,"high":5227.108,"low":5226.532,"close":5226.919,"volume":0.011409999802708626},{"timestamp":1742360640000,"open":5226.867,"high":5226.902,"low":5225.683,"close":5226.142,"volume":0.01408000010997057},{"timestamp":1742360700000,"open":5226.108,"high":5226.366,"low":5225.592,"close":5226.125,"volume":0.008960000239312649},{"timestamp":1742360760000,"open":5226.035,"high":5226.035,"low":5225.41,"close":5225.736,"volume":0.006049999967217445},{"timestamp":1742360820000,"open":5225.702,"high":5225.822,"low":5225.185,"close":5225.585,"volume":0.008609999902546406},{"timestamp":1742360880000,"open":5225.765,"high":5227.021,"low":5225.61,"close":5226.225,"volume":0.015399999916553497},{"timestamp":1742360940000,"open":5226.243,"high":5226.517,"low":5225.314,"close":5226.448,"volume":0.014960000291466713},{"timestamp":1742361000000,"open":5226.268,"high":5226.414,"low":5225.685,"close":5225.794,"volume":0.00913000013679266},{"timestamp":1742361060000,"open":5225.759,"high":5227.366,"low":5225.604,"close":5226.674,"volume":0.02426999993622303},{"timestamp":1742361120000,"open":5226.623,"high":5227.026,"low":5225.996,"close":5226.224,"volume":0.023420000448822975},{"timestamp":1742361180000,"open":5226.271,"high":5226.713,"low":5225.264,"close":5226.554,"volume":0.017030000686645508},{"timestamp":1742361240000,"open":5226.593,"high":5226.971,"low":5225.988,"close":5226.16,"volume":0.013129999861121178},{"timestamp":1742361300000,"open":5226.16,"high":5226.234,"low":5225.644,"close":5225.839,"volume":0.01696000061929226},{"timestamp":1742361360000,"open":5225.839,"high":5227.88,"low":5225.7,"close":5226.572,"volume":0.0193099994212389},{"timestamp":1742361420000,"open":5226.399,"high":5226.572,"low":5225.507,"close":5225.712,"volume":0.01616000011563301},{"timestamp":1742361480000,"open":5225.798,"high":5226.537,"low":5225.729,"close":5226.519,"volume":0.00675999978557229},{"timestamp":1742361540000,"open":5226.571,"high":5226.571,"low":5226.081,"close":5226.351,"volume":0.009970000013709068},{"timestamp":1742361600000,"open":5226.261,"high":5226.578,"low":5225.617,"close":5226.433,"volume":0.02507999911904335},{"timestamp":1742361660000,"open":5226.485,"high":5226.537,"low":5225.076,"close":5225.162,"volume":0.020679999142885208},{"timestamp":1742361720000,"open":5225.162,"high":5225.833,"low":5224.885,"close":5225.446,"volume":0.03736000135540962},{"timestamp":1742361780000,"open":5225.446,"high":5225.481,"low":5224.669,"close":5225.179,"volume":0.036159999668598175},{"timestamp":1742361840000,"open":5225.074,"high":5226.393,"low":5225.057,"close":5226.251,"volume":0.03044000081717968},{"timestamp":1742361900000,"open":5226.251,"high":5226.515,"low":5225.479,"close":5225.743,"volume":0.020479999482631683},{"timestamp":1742361960000,"open":5225.829,"high":5226.31,"low":5225.38,"close":5225.519,"volume":0.015230000019073486},{"timestamp":1742362020000,"open":5225.519,"high":5226.33,"low":5225.464,"close":5226.15,"volume":0.011009999550879002},{"timestamp":1742362080000,"open":5226.064,"high":5226.15,"low":5224.097,"close":5224.929,"volume":0.025939999148249626},{"timestamp":1742362140000,"open":5224.877,"high":5225.535,"low":5224.534,"close":5224.569,"volume":0.016119999811053276},{"timestamp":1742362200000,"open":5224.552,"high":5225.192,"low":5224.001,"close":5224.843,"volume":0.038270000368356705},{"timestamp":1742362260000,"open":5224.933,"high":5225.381,"low":5224.439,"close":5224.972,"volume":0.020500000566244125},{"timestamp":1742362320000,"open":5225.053,"high":5225.837,"low":5224.757,"close":5225.576,"volume":0.026100000366568565},{"timestamp":1742362380000,"open":5225.559,"high":5226.767,"low":5225.421,"close":5226.374,"volume":0.028370000422000885},{"timestamp":1742362440000,"open":5226.386,"high":5228.731,"low":5226.185,"close":5228.417,"volume":0.01933000050485134},{"timestamp":1742362500000,"open":5228.302,"high":5231.158,"low":5228.031,"close":5230.882,"volume":0.040699999779462814},{"timestamp":1742362560000,"open":5230.899,"high":5231.823,"low":5229.807,"close":5231.295,"volume":0.03556999936699867},{"timestamp":1742362620000,"open":5231.295,"high":5233.972,"low":5231.262,"close":5233.786,"volume":0.03164000064134598},{"timestamp":1742362680000,"open":5233.839,"high":5234.625,"low":5231.773,"close":5231.773,"volume":0.06151999905705452},{"timestamp":1742362740000,"open":5231.473,"high":5232.165,"low":5230.353,"close":5231.668,"volume":0.08562000095844269},{"timestamp":1742362800000,"open":5231.686,"high":5232.051,"low":5230.705,"close":5231.041,"volume":0.02850000001490116},{"timestamp":1742362860000,"open":5231.04,"high":5231.456,"low":5230.365,"close":5230.992,"volume":0.026410000398755074},{"timestamp":1742362920000,"open":5230.777,"high":5232.923,"low":5230.503,"close":5232.429,"volume":0.023310000076889992},{"timestamp":1742362980000,"open":5232.412,"high":5233.801,"low":5231.737,"close":5231.737,"volume":0.03149000182747841},{"timestamp":1742363040000,"open":5231.737,"high":5231.909,"low":5230.894,"close":5231.655,"volume":0.018850000575184822},{"timestamp":1742363100000,"open":5231.724,"high":5233.475,"low":5231.544,"close":5233.078,"volume":0.03328999876976013},{"timestamp":1742363160000,"open":5233.044,"high":5233.629,"low":5232.421,"close":5233.359,"volume":0.031950000673532486},{"timestamp":1742363220000,"open":5233.359,"high":5233.555,"low":5231.861,"close":5232.015,"volume":0.03370000049471855},{"timestamp":1742363280000,"open":5232.016,"high":5232.976,"low":5231.607,"close":5232.576,"volume":0.026990000158548355},{"timestamp":1742363340000,"open":5232.559,"high":5232.679,"low":5231.475,"close":5232.323,"volume":0.05276999995112419},{"timestamp":1742363400000,"open":5232.254,"high":5232.703,"low":5231.74,"close":5232.217,"volume":0.03458999842405319},{"timestamp":1742363460000,"open":5232.183,"high":5232.843,"low":5231.237,"close":5232.757,"volume":0.026680000126361847},{"timestamp":1742363520000,"open":5232.688,"high":5232.813,"low":5231.717,"close":5232.289,"volume":0.010280000045895576},{"timestamp":1742363580000,"open":5232.323,"high":5232.765,"low":5231.798,"close":5232.176,"volume":0.013209999538958073},{"timestamp":1742363640000,"open":5232.211,"high":5233.553,"low":5231.748,"close":5233.398,"volume":0.028960000723600388},{"timestamp":1742363700000,"open":5233.535,"high":5235.561,"low":5233.467,"close":5235.165,"volume":0.01496999990195036},{"timestamp":1742363760000,"open":5235.199,"high":5236.842,"low":5235.062,"close":5236.378,"volume":0.024879999458789825},{"timestamp":1742363820000,"open":5236.446,"high":5238.063,"low":5236.129,"close":5237.556,"volume":0.03280000016093254},{"timestamp":1742363880000,"open":5237.646,"high":5237.818,"low":5235.867,"close":5236.095,"volume":0.020509999245405197},{"timestamp":1742363940000,"open":5236.107,"high":5236.473,"low":5235.333,"close":5236.455,"volume":0.025280000641942024},{"timestamp":1742364000000,"open":5236.726,"high":5236.726,"low":5234.202,"close":5234.68,"volume":0.030379999428987503},{"timestamp":1742364060000,"open":5234.731,"high":5235.524,"low":5234.028,"close":5235.266,"volume":0.03960999846458435},{"timestamp":1742364120000,"open":5235.128,"high":5235.674,"low":5234.212,"close":5234.833,"volume":0.02538999915122986},{"timestamp":1742364180000,"open":5234.923,"high":5235.46,"low":5234.317,"close":5234.317,"volume":0.018799999728798866},{"timestamp":1742364240000,"open":5234.265,"high":5236.164,"low":5233.766,"close":5235.136,"volume":0.036079999059438705},{"timestamp":1742364300000,"open":5235.084,"high":5236.705,"low":5234.422,"close":5236.224,"volume":0.040950000286102295},{"timestamp":1742364360000,"open":5236.275,"high":5236.413,"low":5235.247,"close":5235.389,"volume":0.05279000103473663},{"timestamp":1742364420000,"open":5235.355,"high":5236.365,"low":5235.196,"close":5235.884,"volume":0.0659400001168251},{"timestamp":1742364480000,"open":5235.815,"high":5236.004,"low":5233.949,"close":5234.121,"volume":0.03338000178337097},{"timestamp":1742364540000,"open":5234.301,"high":5235.04,"low":5234.202,"close":5234.364,"volume":0.04008999839425087},{"timestamp":1742364600000,"open":5234.364,"high":5234.364,"low":5232.2,"close":5232.641,"volume":0.03945999965071678},{"timestamp":1742364660000,"open":5232.589,"high":5232.614,"low":5230.724,"close":5231.073,"volume":0.037060000002384186},{"timestamp":1742364720000,"open":5231.245,"high":5231.245,"low":5228.581,"close":5228.735,"volume":0.04715999960899353},{"timestamp":1742364780000,"open":5228.735,"high":5228.735,"low":5224.847,"close":5225.919,"volume":0.053530000150203705},{"timestamp":1742364840000,"open":5226.091,"high":5228.317,"low":5225.958,"close":5227.642,"volume":0.030139999464154243},{"timestamp":1742364900000,"open":5227.642,"high":5231.005,"low":5226.421,"close":5231.005,"volume":0.033080000430345535},{"timestamp":1742364960000,"open":5230.782,"high":5231.969,"low":5228.704,"close":5228.704,"volume":0.029319999739527702},{"timestamp":1742365020000,"open":5228.704,"high":5228.704,"low":5226.467,"close":5227.289,"volume":0.058389998972415924},{"timestamp":1742365080000,"open":5227.358,"high":5228.512,"low":5227.211,"close":5227.52,"volume":0.028909999877214432},{"timestamp":1742365140000,"open":5227.538,"high":5228.312,"low":5226.004,"close":5226.184,"volume":0.024940000846982002},{"timestamp":1742365200000,"open":5226.184,"high":5227.423,"low":5222.274,"close":5222.291,"volume":0.03700999915599823},{"timestamp":1742365260000,"open":5222.182,"high":5225.25,"low":5221.733,"close":5224.906,"volume":0.04724999889731407},{"timestamp":1742365320000,"open":5224.889,"high":5225.456,"low":5223.955,"close":5225.199,"volume":0.04027000069618225},{"timestamp":1742365380000,"open":5225.302,"high":5228.367,"low":5225.302,"close":5227.932,"volume":0.021069999784231186},{"timestamp":1742365440000,"open":5227.932,"high":5228.397,"low":5225.786,"close":5226.333,"volume":0.024879999458789825},{"timestamp":1742365500000,"open":5226.316,"high":5226.316,"low":5224.371,"close":5225.485,"volume":0.030719999223947525},{"timestamp":1742365560000,"open":5225.485,"high":5226.518,"low":5224.797,"close":5225.814,"volume":0.013779999688267708},{"timestamp":1742365620000,"open":5225.814,"high":5227.039,"low":5225.371,"close":5225.38,"volume":0.027979999780654907},{"timestamp":1742365680000,"open":5225.414,"high":5225.466,"low":5223.749,"close":5224.093,"volume":0.026040000841021538},{"timestamp":1742365740000,"open":5224.093,"high":5224.149,"low":5222.744,"close":5223.57,"volume":0.04430000111460686},{"timestamp":1742365800000,"open":5223.41,"high":5223.891,"low":5222.029,"close":5223.054,"volume":0.03751000016927719},{"timestamp":1742365860000,"open":5223.048,"high":5223.066,"low":5220.836,"close":5221.513,"volume":0.04377000033855438},{"timestamp":1742365920000,"open":5221.531,"high":5222.897,"low":5220.336,"close":5222.897,"volume":0.042249999940395355},{"timestamp":1742365980000,"open":5222.863,"high":5223.541,"low":5222.204,"close":5222.792,"volume":0.02419999986886978},{"timestamp":1742366040000,"open":5222.792,"high":5223.472,"low":5222.411,"close":5222.874,"volume":0.02491999976336956},{"timestamp":1742366100000,"open":5222.604,"high":5225.606,"low":5222.501,"close":5225.606,"volume":0.03400000184774399},{"timestamp":1742366160000,"open":5225.709,"high":5226.414,"low":5225.267,"close":5225.497,"volume":0.02549000084400177},{"timestamp":1742366220000,"open":5225.394,"high":5225.405,"low":5224.167,"close":5224.348,"volume":0.02127999998629093},{"timestamp":1742366280000,"open":5224.176,"high":5225.841,"low":5223.765,"close":5225.669,"volume":0.019579999148845673},{"timestamp":1742366340000,"open":5225.755,"high":5227.425,"low":5225.755,"close":5226.991,"volume":0.017589999362826347},{"timestamp":1742366400000,"open":5226.991,"high":5229.214,"low":5226.991,"close":5227.398,"volume":0.017100000753998756},{"timestamp":1742366460000,"open":5227.501,"high":5227.513,"low":5226.298,"close":5226.423,"volume":0.023110000416636467},{"timestamp":1742366520000,"open":5226.475,"high":5227.843,"low":5225.703,"close":5227.757,"volume":0.023269999772310257},{"timestamp":1742366580000,"open":5227.757,"high":5229.277,"low":5227.353,"close":5229.277,"volume":0.02159000001847744},{"timestamp":1742366640000,"open":5229.226,"high":5231.02,"low":5228.901,"close":5230.66,"volume":0.03382999822497368},{"timestamp":1742366700000,"open":5230.665,"high":5233.763,"low":5230.205,"close":5233.119,"volume":0.06859000027179718},{"timestamp":1742366760000,"open":5233.119,"high":5233.231,"low":5231.331,"close":5231.458,"volume":0.06289000064134598},{"timestamp":1742366820000,"open":5231.492,"high":5232.52,"low":5231.351,"close":5231.664,"volume":0.04075999930500984},{"timestamp":1742366880000,"open":5231.682,"high":5231.978,"low":5231.106,"close":5231.622,"volume":0.03663000091910362},{"timestamp":1742366940000,"open":5231.691,"high":5231.691,"low":5230.833,"close":5231.271,"volume":0.04634999856352806},{"timestamp":1742367000000,"open":5231.151,"high":5231.856,"low":5230.776,"close":5231.499,"volume":0.029769999906420708},{"timestamp":1742367060000,"open":5231.533,"high":5232.512,"low":5230.913,"close":5232.512,"volume":0.03387000039219856},{"timestamp":1742367120000,"open":5232.632,"high":5232.834,"low":5231.928,"close":5232.354,"volume":0.02020999975502491},{"timestamp":1742367180000,"open":5232.388,"high":5235.106,"low":5232.388,"close":5234.607,"volume":0.07391999661922455},{"timestamp":1742367240000,"open":5234.418,"high":5235.543,"low":5233.936,"close":5235.491,"volume":0.06092999875545502},{"timestamp":1742367300000,"open":5235.439,"high":5235.581,"low":5233.921,"close":5234.183,"volume":0.05595000088214874},{"timestamp":1742367360000,"open":5234.183,"high":5236.861,"low":5233.68,"close":5236.698,"volume":0.07676000148057938},{"timestamp":1742367420000,"open":5236.818,"high":5238.336,"low":5236.457,"close":5237.179,"volume":0.07498999685049057},{"timestamp":1742367480000,"open":5237.394,"high":5237.394,"low":5235.16,"close":5236.036,"volume":0.04188000038266182},{"timestamp":1742367540000,"open":5236.036,"high":5238.16,"low":5234.915,"close":5237.476,"volume":0.033879999071359634},{"timestamp":1742367600000,"open":5237.527,"high":5238.329,"low":5235.998,"close":5238.166,"volume":0.026009999215602875},{"timestamp":1742367660000,"open":5238.165,"high":5240.128,"low":5237.195,"close":5239.856,"volume":0.028529999777674675},{"timestamp":1742367720000,"open":5239.856,"high":5240.773,"low":5239.03,"close":5240.476,"volume":0.022280000150203705},{"timestamp":1742367780000,"open":5240.545,"high":5240.567,"low":5238.187,"close":5238.832,"volume":0.026249999180436134},{"timestamp":1742367840000,"open":5238.832,"high":5239.103,"low":5236.568,"close":5236.586,"volume":0.03386000171303749},{"timestamp":1742367900000,"open":5236.569,"high":5237.102,"low":5236.298,"close":5236.577,"volume":0.018130000680685043},{"timestamp":1742367960000,"open":5236.577,"high":5238.45,"low":5236.413,"close":5238.121,"volume":0.02411000058054924},{"timestamp":1742368020000,"open":5238.174,"high":5238.178,"low":5236.699,"close":5237.104,"volume":0.024860000237822533},{"timestamp":1742368080000,"open":5237.013,"high":5238.779,"low":5236.34,"close":5238.748,"volume":0.0215000007301569},{"timestamp":1742368140000,"open":5238.748,"high":5239.355,"low":5237.975,"close":5239.054,"volume":0.021779999136924744},{"timestamp":1742368200000,"open":5238.951,"high":5240.045,"low":5237.557,"close":5239.253,"volume":0.02672000043094158},{"timestamp":1742368260000,"open":5239.253,"high":5239.253,"low":5237.786,"close":5237.855,"volume":0.018810000270605087},{"timestamp":1742368320000,"open":5237.89,"high":5238.414,"low":5235.853,"close":5235.991,"volume":0.015949999913573265},{"timestamp":1742368380000,"open":5236.171,"high":5236.966,"low":5234.331,"close":5234.494,"volume":0.02184000052511692},{"timestamp":1742368440000,"open":5234.626,"high":5235.301,"low":5234.033,"close":5235.094,"volume":0.028540000319480896},{"timestamp":1742368500000,"open":5235.129,"high":5237.191,"low":5235.026,"close":5235.689,"volume":0.017319999635219574},{"timestamp":1742368560000,"open":5235.509,"high":5236.416,"low":5235.509,"close":5236.399,"volume":0.028669999912381172},{"timestamp":1742368620000,"open":5236.382,"high":5237.253,"low":5236.129,"close":5236.685,"volume":0.025830000638961792},{"timestamp":1742368680000,"open":5236.707,"high":5239.454,"low":5236.707,"close":5239.08,"volume":0.02118000015616417},{"timestamp":1742368740000,"open":5239.08,"high":5239.114,"low":5238.227,"close":5238.321,"volume":0.019519999623298645},{"timestamp":1742368800000,"open":5238.132,"high":5239.243,"low":5236.749,"close":5237.175,"volume":0.03156000003218651},{"timestamp":1742368860000,"open":5237.433,"high":5238.475,"low":5236.195,"close":5237.911,"volume":0.033149998635053635},{"timestamp":1742368920000,"open":5237.962,"high":5237.997,"low":5236.346,"close":5236.885,"volume":0.014630000106990337},{"timestamp":1742368980000,"open":5236.821,"high":5238.136,"low":5236.522,"close":5236.522,"volume":0.016270000487565994},{"timestamp":1742369040000,"open":5236.555,"high":5239.635,"low":5236.555,"close":5239.635,"volume":0.01384000014513731},{"timestamp":1742369100000,"open":5239.554,"high":5240.372,"low":5239.089,"close":5239.556,"volume":0.014109999872744083},{"timestamp":1742369160000,"open":5239.888,"high":5240.684,"low":5239.256,"close":5239.749,"volume":0.024240000173449516},{"timestamp":1742369220000,"open":5239.715,"high":5240.563,"low":5239.56,"close":5240.366,"volume":0.017510000616312027},{"timestamp":1742369280000,"open":5240.616,"high":5241.097,"low":5239.888,"close":5240.198,"volume":0.019910000264644623},{"timestamp":1742369340000,"open":5240.25,"high":5240.917,"low":5239.071,"close":5239.123,"volume":0.02174999937415123},{"timestamp":1742369400000,"open":5239.118,"high":5240.531,"low":5239.089,"close":5239.455,"volume":0.023730000481009483},{"timestamp":1742369460000,"open":5240.076,"high":5240.759,"low":5239.31,"close":5240.489,"volume":0.017839999869465828},{"timestamp":1742369520000,"open":5240.57,"high":5240.949,"low":5240.27,"close":5240.601,"volume":0.01889999955892563},{"timestamp":1742369580000,"open":5240.636,"high":5241.087,"low":5240.002,"close":5241.053,"volume":0.016440000385046005},{"timestamp":1742369640000,"open":5241.179,"high":5242.598,"low":5240.916,"close":5242.529,"volume":0.020349999889731407},{"timestamp":1742369700000,"open":5242.447,"high":5243.455,"low":5242.008,"close":5242.951,"volume":0.017319999635219574},{"timestamp":1742369760000,"open":5243.222,"high":5244.62,"low":5243.024,"close":5244.283,"volume":0.019060000777244568},{"timestamp":1742369820000,"open":5244.318,"high":5246.387,"low":5244.055,"close":5245.554,"volume":0.055799998342990875},{"timestamp":1742369880000,"open":5245.463,"high":5246.024,"low":5243.621,"close":5243.789,"volume":0.05567000061273575},{"timestamp":1742369940000,"open":5243.772,"high":5244.971,"low":5243.115,"close":5244.587,"volume":0.04588000103831291},{"timestamp":1742370000000,"open":5244.57,"high":5246.959,"low":5244.126,"close":5246.817,"volume":0.03728000074625015},{"timestamp":1742370060000,"open":5246.766,"high":5248.168,"low":5245.608,"close":5246.994,"volume":0.051270000636577606},{"timestamp":1742370120000,"open":5247.066,"high":5249.838,"low":5246.7,"close":5249.644,"volume":0.041280001401901245},{"timestamp":1742370180000,"open":5249.644,"high":5250.901,"low":5249.389,"close":5250.04,"volume":0.04636000096797943},{"timestamp":1742370240000,"open":5250.04,"high":5250.736,"low":5248.729,"close":5248.729,"volume":0.03807000070810318},{"timestamp":1742370300000,"open":5248.453,"high":5248.724,"low":5244.947,"close":5245.629,"volume":0.04400999844074249},{"timestamp":1742370360000,"open":5245.612,"high":5246.518,"low":5244.425,"close":5244.425,"volume":0.02810000069439411},{"timestamp":1742370420000,"open":5244.296,"high":5245.749,"low":5243.672,"close":5244.13,"volume":0.030519999563694},{"timestamp":1742370480000,"open":5244.061,"high":5245.333,"low":5242.728,"close":5242.888,"volume":0.03805999830365181},{"timestamp":1742370540000,"open":5242.887,"high":5242.887,"low":5241.144,"close":5241.252,"volume":0.030649999156594276},{"timestamp":1742370600000,"open":5241.342,"high":5241.801,"low":5239.281,"close":5240.584,"volume":0.07158999890089035},{"timestamp":1742370660000,"open":5240.446,"high":5242.114,"low":5239.391,"close":5241.419,"volume":0.04021000117063522},{"timestamp":1742370720000,"open":5241.652,"high":5243.908,"low":5240.906,"close":5243.908,"volume":0.04602999985218048},{"timestamp":1742370780000,"open":5243.999,"high":5244.171,"low":5241.866,"close":5242.297,"volume":0.08775000274181366},{"timestamp":1742370840000,"open":5242.315,"high":5242.932,"low":5241.21,"close":5242.527,"volume":0.03872999921441078},{"timestamp":1742370900000,"open":5242.492,"high":5242.544,"low":5240.88,"close":5241.918,"volume":0.02386000007390976},{"timestamp":1742370960000,"open":5242.099,"high":5242.87,"low":5241.073,"close":5242.763,"volume":0.0579800009727478},{"timestamp":1742371020000,"open":5242.728,"high":5244.639,"low":5242.728,"close":5244.044,"volume":0.04642000049352646},{"timestamp":1742371080000,"open":5244.205,"high":5245.04,"low":5242.933,"close":5244.185,"volume":0.09482000023126602},{"timestamp":1742371140000,"open":5244.185,"high":5244.617,"low":5243.421,"close":5243.421,"volume":0.0715700015425682},{"timestamp":1742371200000,"open":5243.455,"high":5243.863,"low":5241.761,"close":5243.044,"volume":0.06605999916791916},{"timestamp":1742371260000,"open":5243.044,"high":5243.834,"low":5242.108,"close":5242.108,"volume":0.07071000337600708},{"timestamp":1742371320000,"open":5242.108,"high":5242.108,"low":5240.438,"close":5240.953,"volume":0.0744900032877922},{"timestamp":1742371380000,"open":5240.862,"high":5241.362,"low":5240.01,"close":5240.264,"volume":0.05849999934434891},{"timestamp":1742371440000,"open":5240.264,"high":5240.936,"low":5238.242,"close":5239.495,"volume":0.07186000049114227},{"timestamp":1742371500000,"open":5239.478,"high":5239.882,"low":5238.477,"close":5238.564,"volume":0.05877000093460083},{"timestamp":1742371560000,"open":5238.483,"high":5239.043,"low":5237.322,"close":5237.502,"volume":0.04137999936938286},{"timestamp":1742371620000,"open":5237.346,"high":5238.423,"low":5236.812,"close":5237.224,"volume":0.02281000092625618},{"timestamp":1742371680000,"open":5237.224,"high":5237.305,"low":5234.339,"close":5234.339,"volume":0.038100000470876694},{"timestamp":1742371740000,"open":5234.339,"high":5235.046,"low":5233.31,"close":5233.537,"volume":0.04041999951004982},{"timestamp":1742371800000,"open":5233.537,"high":5233.835,"low":5231.568,"close":5232.617,"volume":0.04464999958872795},{"timestamp":1742371860000,"open":5232.6,"high":5235.501,"low":5232.143,"close":5234.41,"volume":0.049539998173713684},{"timestamp":1742371920000,"open":5234.393,"high":5235.139,"low":5233.154,"close":5234.35,"volume":0.057190001010894775},{"timestamp":1742371980000,"open":5234.333,"high":5235.211,"low":5233.561,"close":5234.508,"volume":0.04094000160694122},{"timestamp":1742372040000,"open":5234.41,"high":5234.556,"low":5233.055,"close":5233.055,"volume":0.03985000029206276},{"timestamp":1742372100000,"open":5233.176,"high":5233.857,"low":5232.516,"close":5233.473,"volume":0.03824999928474426},{"timestamp":1742372160000,"open":5233.243,"high":5234.435,"low":5232.823,"close":5233.411,"volume":0.04366999864578247},{"timestamp":1742372220000,"open":5233.39,"high":5234.052,"low":5232.399,"close":5233.652,"volume":0.030710000544786453},{"timestamp":1742372280000,"open":5233.635,"high":5235.846,"low":5233.579,"close":5235.471,"volume":0.03878000006079674},{"timestamp":1742372340000,"open":5235.574,"high":5236.067,"low":5235.05,"close":5235.684,"volume":0.03554999828338623},{"timestamp":1742372400000,"open":5235.615,"high":5236.088,"low":5234.492,"close":5234.756,"volume":0.036809999495744705},{"timestamp":1742372460000,"open":5234.739,"high":5235.941,"low":5234.355,"close":5234.998,"volume":0.024730000644922256},{"timestamp":1742372520000,"open":5235.067,"high":5236.286,"low":5234.33,"close":5234.33,"volume":0.03759999945759773},{"timestamp":1742372580000,"open":5234.318,"high":5235.668,"low":5233.918,"close":5235.044,"volume":0.03925999999046326},{"timestamp":1742372640000,"open":5235.026,"high":5235.034,"low":5233.171,"close":5233.193,"volume":0.06313999742269516},{"timestamp":1742372700000,"open":5233.176,"high":5234.8,"low":5233.176,"close":5234.504,"volume":0.05130000039935112},{"timestamp":1742372760000,"open":5234.504,"high":5234.947,"low":5232.852,"close":5233.197,"volume":0.059369999915361404},{"timestamp":1742372820000,"open":5233.197,"high":5234.602,"low":5231.842,"close":5233.032,"volume":0.07319000363349915},{"timestamp":1742372880000,"open":5232.967,"high":5234.529,"low":5232.782,"close":5234.319,"volume":0.03556999936699867},{"timestamp":1742372940000,"open":5234.284,"high":5234.397,"low":5232.417,"close":5232.844,"volume":0.029090000316500664},{"timestamp":1742373000000,"open":5232.874,"high":5233.768,"low":5231.633,"close":5231.797,"volume":0.05891000106930733},{"timestamp":1742373060000,"open":5231.849,"high":5233.154,"low":5231.678,"close":5232.81,"volume":0.07985000312328339},{"timestamp":1742373120000,"open":5232.81,"high":5233.301,"low":5231.763,"close":5231.797,"volume":0.08278000354766846},{"timestamp":1742373180000,"open":5231.887,"high":5232.284,"low":5230.149,"close":5230.15,"volume":0.04307999834418297},{"timestamp":1742373240000,"open":5229.978,"high":5231.577,"low":5229.633,"close":5231.126,"volume":0.03945999965071678},{"timestamp":1742373300000,"open":5231.126,"high":5232.191,"low":5230.672,"close":5230.923,"volume":0.04901999980211258},{"timestamp":1742373360000,"open":5230.923,"high":5231.103,"low":5228.704,"close":5228.786,"volume":0.030230000615119934},{"timestamp":1742373420000,"open":5228.786,"high":5229.245,"low":5227.878,"close":5229.09,"volume":0.0342399999499321},{"timestamp":1742373480000,"open":5229.27,"high":5229.845,"low":5226.926,"close":5227.649,"volume":0.033879999071359634},{"timestamp":1742373540000,"open":5227.649,"high":5227.829,"low":5225.546,"close":5227.649,"volume":0.05124000087380409},{"timestamp":1742373600000,"open":5227.821,"high":5229.661,"low":5227.71,"close":5229.218,"volume":0.03166000172495842},{"timestamp":1742373660000,"open":5229.218,"high":5229.473,"low":5227.155,"close":5227.951,"volume":0.02401999942958355},{"timestamp":1742373720000,"open":5227.95,"high":5229.676,"low":5227.878,"close":5228.795,"volume":0.025429999455809593},{"timestamp":1742373780000,"open":5228.705,"high":5229.593,"low":5228.036,"close":5228.128,"volume":0.02246999926865101},{"timestamp":1742373840000,"open":5227.954,"high":5229.199,"low":5226.53,"close":5228.387,"volume":0.02126999944448471},{"timestamp":1742373900000,"open":5228.477,"high":5230.616,"low":5228.42,"close":5230.491,"volume":0.025550000369548798},{"timestamp":1742373960000,"open":5230.456,"high":5231.333,"low":5229.658,"close":5230.838,"volume":0.03974999859929085},{"timestamp":1742374020000,"open":5231.003,"high":5231.838,"low":5230.756,"close":5230.867,"volume":0.031870000064373016},{"timestamp":1742374080000,"open":5230.832,"high":5231.601,"low":5229.409,"close":5229.655,"volume":0.03540999814867973},{"timestamp":1742374140000,"open":5229.621,"high":5231.574,"low":5229.464,"close":5230.987,"volume":0.03420000150799751},{"timestamp":1742374200000,"open":5230.895,"high":5231.662,"low":5230.326,"close":5231.662,"volume":0.05014000087976456},{"timestamp":1742374260000,"open":5231.662,"high":5231.697,"low":5229.942,"close":5230.317,"volume":0.037700001150369644},{"timestamp":1742374320000,"open":5230.144,"high":5232.439,"low":5229.947,"close":5232.176,"volume":0.02782999910414219},{"timestamp":1742374380000,"open":5232.176,"high":5232.875,"low":5231.468,"close":5232.06,"volume":0.027489999309182167},{"timestamp":1742374440000,"open":5231.991,"high":5232.371,"low":5229.22,"close":5229.448,"volume":0.017810000106692314},{"timestamp":1742374500000,"open":5229.275,"high":5230.567,"low":5228.853,"close":5229.966,"volume":0.03051000088453293},{"timestamp":1742374560000,"open":5230.019,"high":5230.139,"low":5229.175,"close":5229.718,"volume":0.05917999893426895},{"timestamp":1742374620000,"open":5229.7,"high":5230.616,"low":5229.325,"close":5230.371,"volume":0.04022999852895737},{"timestamp":1742374680000,"open":5230.371,"high":5230.819,"low":5227.891,"close":5228.277,"volume":0.026559999212622643},{"timestamp":1742374740000,"open":5228.26,"high":5229.397,"low":5226.454,"close":5227.084,"volume":0.030389999970793724},{"timestamp":1742374800000,"open":5226.98,"high":5230.427,"low":5226.414,"close":5230.193,"volume":0.03432999923825264},{"timestamp":1742374860000,"open":5230.177,"high":5230.794,"low":5228.224,"close":5230.087,"volume":0.038589999079704285},{"timestamp":1742374920000,"open":5230.087,"high":5232.264,"low":5229.477,"close":5230.765,"volume":0.030500000342726707},{"timestamp":1742374980000,"open":5230.946,"high":5232.736,"low":5230.79,"close":5232.282,"volume":0.03506999835371971},{"timestamp":1742375040000,"open":5232.035,"high":5232.469,"low":5227.737,"close":5227.841,"volume":0.054340001195669174},{"timestamp":1742375100000,"open":5227.822,"high":5228.854,"low":5225.416,"close":5228.452,"volume":0.04230999946594238},{"timestamp":1742375160000,"open":5228.539,"high":5230.6,"low":5228.323,"close":5229.684,"volume":0.033149998635053635},{"timestamp":1742375220000,"open":5229.383,"high":5230.797,"low":5229.027,"close":5229.971,"volume":0.03084000013768673},{"timestamp":1742375280000,"open":5229.971,"high":5232.24,"low":5229.825,"close":5231.528,"volume":0.025439999997615814},{"timestamp":1742375340000,"open":5231.528,"high":5231.709,"low":5229.705,"close":5230.306,"volume":0.023639999330043793},{"timestamp":1742375400000,"open":5230.163,"high":5230.534,"low":5229.44,"close":5230.307,"volume":0.02687999978661537},{"timestamp":1742375460000,"open":5230.379,"high":5231.794,"low":5230.126,"close":5231.588,"volume":0.02841000072658062},{"timestamp":1742375520000,"open":5231.571,"high":5232.609,"low":5230.831,"close":5230.991,"volume":0.029559999704360962},{"timestamp":1742375580000,"open":5231.172,"high":5233.68,"low":5231.172,"close":5233.576,"volume":0.02474999986588955},{"timestamp":1742375640000,"open":5233.507,"high":5234.081,"low":5232.811,"close":5233.518,"volume":0.026399999856948853},{"timestamp":1742375700000,"open":5233.587,"high":5234.348,"low":5233.195,"close":5233.195,"volume":0.027799999341368675},{"timestamp":1742375760000,"open":5233.195,"high":5234.022,"low":5232.237,"close":5232.734,"volume":0.030549999326467514},{"timestamp":1742375820000,"open":5232.75,"high":5233.607,"low":5232.381,"close":5233.094,"volume":0.02628999948501587},{"timestamp":1742375880000,"open":5233.094,"high":5233.275,"low":5232.244,"close":5233.08,"volume":0.02175999991595745},{"timestamp":1742375940000,"open":5232.975,"high":5235.963,"low":5232.803,"close":5235.734,"volume":0.030050000175833702},{"timestamp":1742376000000,"open":5235.763,"high":5237.714,"low":5235.388,"close":5237.278,"volume":0.030230000615119934},{"timestamp":1742376060000,"open":5237.295,"high":5237.442,"low":5235.167,"close":5235.676,"volume":0.03513000160455704},{"timestamp":1742376120000,"open":5235.676,"high":5236.776,"low":5235.095,"close":5236.776,"volume":0.021959999576210976},{"timestamp":1742376180000,"open":5236.612,"high":5237.657,"low":5236.537,"close":5236.952,"volume":0.04100999981164932},{"timestamp":1742376240000,"open":5236.877,"high":5236.877,"low":5234.559,"close":5235.542,"volume":0.03319999948143959},{"timestamp":1742376300000,"open":5235.524,"high":5236.768,"low":5235.257,"close":5236.768,"volume":0.03288999944925308},{"timestamp":1742376360000,"open":5236.423,"high":5236.958,"low":5235.593,"close":5235.732,"volume":0.03141999989748001},{"timestamp":1742376420000,"open":5235.801,"high":5236.67,"low":5235.312,"close":5235.572,"volume":0.03271999955177307},{"timestamp":1742376480000,"open":5235.684,"high":5235.818,"low":5234.838,"close":5235.355,"volume":0.02247999981045723},{"timestamp":1742376540000,"open":5235.446,"high":5236.091,"low":5234.903,"close":5235.563,"volume":0.016100000590085983},{"timestamp":1742376600000,"open":5235.653,"high":5236.234,"low":5235.278,"close":5235.5,"volume":0.024819999933242798},{"timestamp":1742376660000,"open":5235.5,"high":5235.5,"low":5233.803,"close":5233.803,"volume":0.023760000243782997},{"timestamp":1742376720000,"open":5233.699,"high":5233.781,"low":5232.685,"close":5233.082,"volume":0.03386000171303749},{"timestamp":1742376780000,"open":5233.029,"high":5233.029,"low":5231.231,"close":5231.807,"volume":0.04089000076055527},{"timestamp":1742376840000,"open":5231.733,"high":5232.849,"low":5231.733,"close":5232.66,"volume":0.04574999958276749},{"timestamp":1742376900000,"open":5232.66,"high":5232.712,"low":5231.149,"close":5232.19,"volume":0.03570999950170517},{"timestamp":1742376960000,"open":5232.173,"high":5232.845,"low":5232.138,"close":5232.166,"volume":0.03514999896287918},{"timestamp":1742377020000,"open":5231.958,"high":5233.064,"low":5231.889,"close":5232.926,"volume":0.022749999538064003},{"timestamp":1742377080000,"open":5233.064,"high":5234.029,"low":5232.632,"close":5233.706,"volume":0.029729999601840973},{"timestamp":1742377140000,"open":5233.706,"high":5234.54,"low":5233.482,"close":5233.799,"volume":0.031069999560713768},{"timestamp":1742377200000,"open":5233.799,"high":5234.615,"low":5233.799,"close":5234.089,"volume":0.02116999961435795},{"timestamp":1742377260000,"open":5234.089,"high":5234.98,"low":5233.761,"close":5234.201,"volume":0.031050000339746475},{"timestamp":1742377320000,"open":5234.235,"high":5234.537,"low":5233.985,"close":5234.365,"volume":0.023360000923275948},{"timestamp":1742377380000,"open":5234.391,"high":5234.494,"low":5233.489,"close":5233.718,"volume":0.02741999924182892},{"timestamp":1742377440000,"open":5233.718,"high":5235.478,"low":5233.61,"close":5235.414,"volume":0.025690000504255295},{"timestamp":1742377500000,"open":5235.241,"high":5235.466,"low":5234.779,"close":5235.379,"volume":0.021129999309778214},{"timestamp":1742377560000,"open":5235.551,"high":5235.551,"low":5233.958,"close":5234.542,"volume":0.01964000053703785},{"timestamp":1742377620000,"open":5234.46,"high":5235.769,"low":5234.007,"close":5235.347,"volume":0.025960000231862068},{"timestamp":1742377680000,"open":5235.416,"high":5235.416,"low":5234.316,"close":5235.158,"volume":0.029340000823140144},{"timestamp":1742377740000,"open":5235.068,"high":5235.275,"low":5233.481,"close":5233.533,"volume":0.025690000504255295},{"timestamp":1742377800000,"open":5233.261,"high":5235.061,"low":5233.261,"close":5234.259,"volume":0.019759999588131905},{"timestamp":1742377860000,"open":5234.022,"high":5234.786,"low":5233.807,"close":5234.589,"volume":0.017179999500513077},{"timestamp":1742377920000,"open":5234.589,"high":5235.2,"low":5234.08,"close":5234.725,"volume":0.017839999869465828},{"timestamp":1742377980000,"open":5234.764,"high":5234.876,"low":5233.486,"close":5234.664,"volume":0.03784000128507614},{"timestamp":1742378040000,"open":5234.664,"high":5235.31,"low":5233.831,"close":5235.275,"volume":0.03223999962210655},{"timestamp":1742378100000,"open":5235.655,"high":5235.655,"low":5233.465,"close":5234.19,"volume":0.040049999952316284},{"timestamp":1742378160000,"open":5234.172,"high":5234.293,"low":5232.517,"close":5232.517,"volume":0.025369999930262566},{"timestamp":1742378220000,"open":5232.111,"high":5234.544,"low":5232.02,"close":5234.527,"volume":0.011529999785125256},{"timestamp":1742378280000,"open":5234.708,"high":5234.919,"low":5234.079,"close":5234.399,"volume":0.010449999943375587},{"timestamp":1742378340000,"open":5234.226,"high":5234.795,"low":5233.955,"close":5234.507,"volume":0.008469999767839909},{"timestamp":1742378400000,"open":5234.489,"high":5234.851,"low":5232.969,"close":5233.468,"volume":0.008249999955296516},{"timestamp":1742378460000,"open":5233.383,"high":5235.048,"low":5233.383,"close":5234.812,"volume":0.008630000054836273},{"timestamp":1742378520000,"open":5234.903,"high":5235.252,"low":5233.726,"close":5233.743,"volume":0.010230000130832195},{"timestamp":1742378580000,"open":5233.726,"high":5234.563,"low":5233.137,"close":5233.559,"volume":0.023150000721216202},{"timestamp":1742378640000,"open":5233.369,"high":5235.212,"low":5233.191,"close":5234.642,"volume":0.019509999081492424},{"timestamp":1742378700000,"open":5234.642,"high":5235.737,"low":5234.071,"close":5235.737,"volume":0.017419999465346336},{"timestamp":1742378760000,"open":5235.737,"high":5237.959,"low":5235.304,"close":5237.588,"volume":0.015949999913573265},{"timestamp":1742378820000,"open":5237.588,"high":5238.226,"low":5237.402,"close":5237.704,"volume":0.014790000393986702},{"timestamp":1742378880000,"open":5237.704,"high":5238.154,"low":5237.129,"close":5238.136,"volume":0.014619999565184116},{"timestamp":1742378940000,"open":5237.872,"high":5237.985,"low":5237.065,"close":5237.186,"volume":0.024560000747442245},{"timestamp":1742379000000,"open":5237.203,"high":5237.83,"low":5236.454,"close":5236.765,"volume":0.019950000569224358},{"timestamp":1742379060000,"open":5236.834,"high":5236.924,"low":5236.488,"close":5236.73,"volume":0.016529999673366547},{"timestamp":1742379120000,"open":5236.73,"high":5237.148,"low":5235.076,"close":5235.257,"volume":0.01802000030875206},{"timestamp":1742379180000,"open":5235.309,"high":5237.176,"low":5235.076,"close":5237.016,"volume":0.020320000126957893},{"timestamp":1742379240000,"open":5236.999,"high":5238.266,"low":5236.999,"close":5237.773,"volume":0.020589999854564667},{"timestamp":1742379300000,"open":5237.739,"high":5239.005,"low":5237.376,"close":5238.832,"volume":0.01759999990463257},{"timestamp":1742379360000,"open":5238.884,"high":5241.801,"low":5238.517,"close":5241.42,"volume":0.02686999924480915},{"timestamp":1742379420000,"open":5241.628,"high":5242.212,"low":5241.386,"close":5241.805,"volume":0.020430000498890877},{"timestamp":1742379480000,"open":5241.805,"high":5242.186,"low":5241.029,"close":5241.774,"volume":0.01607999950647354},{"timestamp":1742379540000,"open":5242.82,"high":5243.982,"low":5242.509,"close":5243.317,"volume":0.020640000700950623},{"timestamp":1742379600000,"open":5243.529,"high":5243.644,"low":5242.16,"close":5242.917,"volume":0.0193099994212389},{"timestamp":1742379660000,"open":5242.912,"high":5242.917,"low":5241.337,"close":5241.406,"volume":0.019099999219179153},{"timestamp":1742379720000,"open":5241.372,"high":5242.672,"low":5241.009,"close":5242.361,"volume":0.02092999964952469},{"timestamp":1742379780000,"open":5242.343,"high":5243.566,"low":5241.588,"close":5243.566,"volume":0.04407000169157982},{"timestamp":1742379840000,"open":5243.566,"high":5244.615,"low":5242.965,"close":5243.487,"volume":0.02281999960541725},{"timestamp":1742379900000,"open":5243.453,"high":5245.146,"low":5242.891,"close":5244.17,"volume":0.014050000347197056},{"timestamp":1742379960000,"open":5243.552,"high":5244.031,"low":5242.619,"close":5243.63,"volume":0.026419999077916145},{"timestamp":1742380020000,"open":5243.595,"high":5245.95,"low":5243.594,"close":5245.95,"volume":0.019209999591112137},{"timestamp":1742380080000,"open":5246.076,"high":5246.249,"low":5244.908,"close":5245.673,"volume":0.018769999966025352},{"timestamp":1742380140000,"open":5245.673,"high":5245.678,"low":5244.119,"close":5244.965,"volume":0.031060000881552696},{"timestamp":1742380200000,"open":5244.977,"high":5247.172,"low":5244.529,"close":5245.78,"volume":0.026569999754428864},{"timestamp":1742380260000,"open":5245.871,"high":5246.177,"low":5244.082,"close":5244.838,"volume":0.03689999878406525},{"timestamp":1742380320000,"open":5244.821,"high":5247.076,"low":5244.717,"close":5246.687,"volume":0.049059998244047165},{"timestamp":1742380380000,"open":5246.658,"high":5246.951,"low":5246.083,"close":5246.243,"volume":0.03726999834179878},{"timestamp":1742380440000,"open":5246.243,"high":5247.007,"low":5245.668,"close":5246.653,"volume":0.04382999986410141},{"timestamp":1742380500000,"open":5246.653,"high":5247.538,"low":5246.393,"close":5247.443,"volume":0.026569999754428864},{"timestamp":1742380560000,"open":5247.568,"high":5248.442,"low":5247.551,"close":5248.079,"volume":0.015629999339580536},{"timestamp":1742380620000,"open":5248.079,"high":5249.506,"low":5247.976,"close":5248.964,"volume":0.01923000067472458},{"timestamp":1742380680000,"open":5248.843,"high":5250.091,"low":5248.619,"close":5248.823,"volume":0.020169999450445175},{"timestamp":1742380740000,"open":5248.926,"high":5249.519,"low":5248.196,"close":5249.146,"volume":0.019009999930858612},{"timestamp":1742380800000,"open":5249.146,"high":5250.399,"low":5248.213,"close":5248.213,"volume":0.03683000057935715},{"timestamp":1742380860000,"open":5248.163,"high":5250.288,"low":5247.544,"close":5249.588,"volume":0.027939999476075172},{"timestamp":1742380920000,"open":5249.48,"high":5250.075,"low":5248.697,"close":5248.931,"volume":0.025629999116063118},{"timestamp":1742380980000,"open":5248.965,"high":5249.419,"low":5248.511,"close":5249.017,"volume":0.017729999497532845},{"timestamp":1742381040000,"open":5249.068,"high":5250.327,"low":5248.646,"close":5250.292,"volume":0.02466999925673008},{"timestamp":1742381100000,"open":5250.275,"high":5250.396,"low":5247.206,"close":5247.574,"volume":0.021309999749064445},{"timestamp":1742381160000,"open":5247.591,"high":5247.66,"low":5245.967,"close":5246.995,"volume":0.025919999927282333},{"timestamp":1742381220000,"open":5246.977,"high":5248.028,"low":5246.567,"close":5247.556,"volume":0.023730000481009483},{"timestamp":1742381280000,"open":5247.505,"high":5247.799,"low":5246.412,"close":5246.676,"volume":0.02281000092625618},{"timestamp":1742381340000,"open":5246.71,"high":5247.021,"low":5246.196,"close":5246.865,"volume":0.024229999631643295},{"timestamp":1742381400000,"open":5246.934,"high":5247.907,"low":5246.52,"close":5247.872,"volume":0.02443999983370304},{"timestamp":1742381460000,"open":5248.036,"high":5248.053,"low":5246.783,"close":5247.288,"volume":0.019920000806450844},{"timestamp":1742381520000,"open":5247.288,"high":5247.383,"low":5245.841,"close":5246.087,"volume":0.01711999997496605},{"timestamp":1742381580000,"open":5245.914,"high":5245.914,"low":5244.653,"close":5244.976,"volume":0.02263999916613102},{"timestamp":1742381640000,"open":5245.045,"high":5245.045,"low":5243.729,"close":5243.82,"volume":0.017160000279545784},{"timestamp":1742381700000,"open":5243.872,"high":5244.17,"low":5242.606,"close":5242.744,"volume":0.023639999330043793},{"timestamp":1742381760000,"open":5242.623,"high":5244.135,"low":5242.623,"close":5243.201,"volume":0.023749999701976776},{"timestamp":1742381820000,"open":5243.184,"high":5244.826,"low":5243.05,"close":5244.532,"volume":0.01686999946832657},{"timestamp":1742381880000,"open":5244.532,"high":5244.553,"low":5243.512,"close":5244.355,"volume":0.006599999964237213},{"timestamp":1742381940000,"open":5244.355,"high":5244.674,"low":5243.668,"close":5244.026,"volume":0.008469999767839909},{"timestamp":1742382000000,"open":5244.026,"high":5244.819,"low":5243.279,"close":5244.751,"volume":0.006930000148713589},{"timestamp":1742382060000,"open":5244.665,"high":5245.218,"low":5244.215,"close":5244.66,"volume":0.00431999983265996},{"timestamp":1742382120000,"open":5245.014,"high":5246.182,"low":5243.952,"close":5246.095,"volume":0.013059999793767929},{"timestamp":1742382180000,"open":5246.165,"high":5246.165,"low":5244.787,"close":5245.128,"volume":0.020819999277591705},{"timestamp":1742382240000,"open":5245.081,"high":5246.45,"low":5244.938,"close":5246.45,"volume":0.021810000762343407},{"timestamp":1742382300000,"open":5246.316,"high":5246.796,"low":5246.23,"close":5246.282,"volume":0.00977999996393919},{"timestamp":1742382360000,"open":5246.282,"high":5246.407,"low":5245.275,"close":5245.357,"volume":0.01358999963849783},{"timestamp":1742382420000,"open":5245.322,"high":5245.322,"low":5244.255,"close":5244.463,"volume":0.020239999517798424},{"timestamp":1742382480000,"open":5244.588,"high":5244.938,"low":5243.69,"close":5243.967,"volume":0.0185100007802248},{"timestamp":1742382540000,"open":5243.967,"high":5244.178,"low":5243.328,"close":5243.644,"volume":0.01336000021547079},{"timestamp":1742382600000,"open":5243.644,"high":5244.045,"low":5242.823,"close":5243.428,"volume":0.017149999737739563},{"timestamp":1742382660000,"open":5243.48,"high":5243.48,"low":5242.298,"close":5242.806,"volume":0.014999999664723873},{"timestamp":1742382720000,"open":5242.806,"high":5244.486,"low":5242.789,"close":5244.317,"volume":0.014480000361800194},{"timestamp":1742382780000,"open":5244.3,"high":5246.525,"low":5244.041,"close":5245.665,"volume":0.02019999921321869},{"timestamp":1742382840000,"open":5245.734,"high":5247,"low":5245.44,"close":5246.654,"volume":0.02387000061571598},{"timestamp":1742382900000,"open":5246.792,"high":5246.792,"low":5246.11,"close":5246.408,"volume":0.017069999128580093},{"timestamp":1742382960000,"open":5246.356,"high":5247.751,"low":5245.98,"close":5247.488,"volume":0.019680000841617584},{"timestamp":1742383020000,"open":5248.3,"high":5248.81,"low":5248.161,"close":5248.793,"volume":0.01573999971151352},{"timestamp":1742383080000,"open":5248.865,"high":5249.363,"low":5248.399,"close":5249.017,"volume":0.015949999913573265},{"timestamp":1742383140000,"open":5249.017,"high":5251.03,"low":5248.891,"close":5250.944,"volume":0.014460000209510326},{"timestamp":1742383200000,"open":5250.845,"high":5251.208,"low":5250.442,"close":5250.948,"volume":0.011110000312328339},{"timestamp":1742383260000,"open":5250.857,"high":5250.857,"low":5249.876,"close":5250.754,"volume":0.0065299998968839645},{"timestamp":1742383320000,"open":5250.845,"high":5251.035,"low":5249.608,"close":5249.79,"volume":0.009879999794065952},{"timestamp":1742383380000,"open":5249.836,"high":5250.386,"low":5249.41,"close":5250.063,"volume":0.012400000356137753},{"timestamp":1742383440000,"open":5250.144,"high":5251.609,"low":5249.716,"close":5251.519,"volume":0.010529999621212482},{"timestamp":1742383500000,"open":5251.501,"high":5251.679,"low":5250.149,"close":5250.239,"volume":0.010879999957978725},{"timestamp":1742383560000,"open":5250.365,"high":5250.611,"low":5249.544,"close":5249.945,"volume":0.008919999934732914},{"timestamp":1742383620000,"open":5249.928,"high":5249.945,"low":5249.134,"close":5249.855,"volume":0.014059999957680702},{"timestamp":1742383680000,"open":5249.855,"high":5251.661,"low":5249.855,"close":5251.522,"volume":0.011549999937415123},{"timestamp":1742383740000,"open":5251.54,"high":5251.928,"low":5250.961,"close":5251.894,"volume":0.009840000420808792},{"timestamp":1742383800000,"open":5251.859,"high":5251.998,"low":5250.174,"close":5251.129,"volume":0.014360000379383564},{"timestamp":1742383860000,"open":5251.129,"high":5251.328,"low":5250.429,"close":5251.293,"volume":0.009349999949336052},{"timestamp":1742383920000,"open":5251.293,"high":5251.311,"low":5249.937,"close":5250.485,"volume":0.0076299998909235},{"timestamp":1742383980000,"open":5250.485,"high":5251.349,"low":5250.33,"close":5250.382,"volume":0.026680000126361847},{"timestamp":1742384040000,"open":5250.399,"high":5250.606,"low":5249.355,"close":5249.656,"volume":0.02379000000655651},{"timestamp":1742384100000,"open":5249.656,"high":5249.85,"low":5246.529,"close":5246.529,"volume":0.03316999971866608},{"timestamp":1742384160000,"open":5246.777,"high":5248.296,"low":5246.508,"close":5247.959,"volume":0.014460000209510326},{"timestamp":1742384220000,"open":5247.89,"high":5248.603,"low":5247.718,"close":5248.072,"volume":0.013419999741017818},{"timestamp":1742384280000,"open":5247.981,"high":5248.961,"low":5247.523,"close":5248.59,"volume":0.010780000127851963},{"timestamp":1742384340000,"open":5248.538,"high":5249.155,"low":5248.521,"close":5248.567,"volume":0.010339999571442604},{"timestamp":1742384400000,"open":5248.749,"high":5249.734,"low":5248.356,"close":5248.983,"volume":0.008569999597966671},{"timestamp":1742384460000,"open":5248.896,"high":5249.068,"low":5247.299,"close":5248.219,"volume":0.008430000394582748},{"timestamp":1742384520000,"open":5248.128,"high":5248.809,"low":5247.675,"close":5248.439,"volume":0.012040000408887863},{"timestamp":1742384580000,"open":5248.496,"high":5248.496,"low":5246.915,"close":5247.45,"volume":0.011260000057518482},{"timestamp":1742384640000,"open":5247.588,"high":5247.834,"low":5246.821,"close":5247.225,"volume":0.009789999574422836},{"timestamp":1742384700000,"open":5247.318,"high":5247.537,"low":5245.668,"close":5245.703,"volume":0.012000000104308128},{"timestamp":1742384760000,"open":5245.621,"high":5246.493,"low":5245.013,"close":5246.493,"volume":0.010280000045895576},{"timestamp":1742384820000,"open":5246.527,"high":5246.855,"low":5245.711,"close":5246.41,"volume":0.008630000054836273},{"timestamp":1742384880000,"open":5246.32,"high":5247.632,"low":5246.052,"close":5247.489,"volume":0.009109999984502792},{"timestamp":1742384940000,"open":5247.489,"high":5247.697,"low":5246.294,"close":5246.294,"volume":0.007790000177919865},{"timestamp":1742385000000,"open":5246.26,"high":5246.98,"low":5244.655,"close":5245.048,"volume":0.009730000048875809},{"timestamp":1742385060000,"open":5244.965,"high":5245.401,"low":5244.43,"close":5244.43,"volume":0.010610000230371952},{"timestamp":1742385120000,"open":5244.413,"high":5244.746,"low":5243.642,"close":5243.771,"volume":0.007849999703466892},{"timestamp":1742385180000,"open":5244.133,"high":5245.169,"low":5244.133,"close":5244.34,"volume":0.012070000171661377},{"timestamp":1742385240000,"open":5244.397,"high":5246.182,"low":5244.216,"close":5245.777,"volume":0.007960000075399876},{"timestamp":1742385300000,"open":5245.811,"high":5246.407,"low":5244.741,"close":5244.741,"volume":0.005979999899864197},{"timestamp":1742385360000,"open":5244.707,"high":5248.098,"low":5244.591,"close":5246.497,"volume":0.016499999910593033},{"timestamp":1742385420000,"open":5246.462,"high":5247.036,"low":5244.97,"close":5245.306,"volume":0.03274000063538551},{"timestamp":1742385480000,"open":5245.341,"high":5246.911,"low":5245.341,"close":5246.449,"volume":0.015370000153779984},{"timestamp":1742385540000,"open":5246.432,"high":5246.553,"low":5245.646,"close":5246.298,"volume":0.006930000148713589},{"timestamp":1742385600000,"open":5246.217,"high":5246.389,"low":5244.852,"close":5245.431,"volume":0.03691000118851662},{"timestamp":1742385660000,"open":5245.396,"high":5247.787,"low":5245.396,"close":5247.701,"volume":0.032749999314546585},{"timestamp":1742385720000,"open":5247.701,"high":5247.766,"low":5245.85,"close":5246.152,"volume":0.025830000638961792},{"timestamp":1742385780000,"open":5246.152,"high":5246.834,"low":5245.514,"close":5246.023,"volume":0.01947000063955784},{"timestamp":1742385840000,"open":5246.062,"high":5246.622,"low":5245.91,"close":5246.497,"volume":0.015230000019073486},{"timestamp":1742385900000,"open":5246.532,"high":5247.032,"low":5246.255,"close":5246.268,"volume":0.013269999995827675},{"timestamp":1742385960000,"open":5246.527,"high":5246.942,"low":5245.79,"close":5246.756,"volume":0.011540000326931477},{"timestamp":1742386020000,"open":5246.756,"high":5247.369,"low":5245.827,"close":5245.827,"volume":0.015930000692605972},{"timestamp":1742386080000,"open":5245.863,"high":5246.553,"low":5244.564,"close":5245.849,"volume":0.032349999994039536},{"timestamp":1742386140000,"open":5245.815,"high":5246.561,"low":5245.102,"close":5245.133,"volume":0.04328000172972679},{"timestamp":1742386200000,"open":5244.951,"high":5246.108,"low":5244.951,"close":5245.664,"volume":0.02944999933242798},{"timestamp":1742386260000,"open":5245.716,"high":5246.967,"low":5245.19,"close":5246.117,"volume":0.02321000024676323},{"timestamp":1742386320000,"open":5246.186,"high":5247.623,"low":5245.099,"close":5246.808,"volume":0.03231000155210495},{"timestamp":1742386380000,"open":5246.895,"high":5247.836,"low":5246.782,"close":5247.836,"volume":0.011950000189244747},{"timestamp":1742386440000,"open":5247.745,"high":5247.836,"low":5246.306,"close":5246.735,"volume":0.02913999930024147},{"timestamp":1742386500000,"open":5246.665,"high":5247.037,"low":5244.827,"close":5246.726,"volume":0.0282600000500679},{"timestamp":1742386560000,"open":5246.545,"high":5247.282,"low":5246.247,"close":5247.067,"volume":0.02696000039577484},{"timestamp":1742386620000,"open":5246.98,"high":5247.598,"low":5246.877,"close":5247.106,"volume":0.042410001158714294},{"timestamp":1742386680000,"open":5247.106,"high":5248.892,"low":5247.106,"close":5248.685,"volume":0.02710999920964241},{"timestamp":1742386740000,"open":5248.685,"high":5248.866,"low":5245.698,"close":5245.781,"volume":0.031099999323487282},{"timestamp":1742386800000,"open":5246.299,"high":5246.402,"low":5242.912,"close":5242.912,"volume":0.04430999979376793},{"timestamp":1742386860000,"open":5243.067,"high":5244.965,"low":5242.811,"close":5244.965,"volume":0.0502999983727932},{"timestamp":1742386920000,"open":5244.896,"high":5244.965,"low":5243.618,"close":5244.331,"volume":0.04262999817728996},{"timestamp":1742386980000,"open":5244.313,"high":5244.939,"low":5243.748,"close":5244.905,"volume":0.02133999951183796},{"timestamp":1742387040000,"open":5244.818,"high":5246.035,"low":5243.929,"close":5244.175,"volume":0.035760000348091125},{"timestamp":1742387100000,"open":5244.158,"high":5245.607,"low":5243.454,"close":5245.504,"volume":0.023579999804496765},{"timestamp":1742387160000,"open":5245.417,"high":5246.928,"low":5244.717,"close":5245.27,"volume":0.03959999978542328},{"timestamp":1742387220000,"open":5245.305,"high":5246.013,"low":5243.932,"close":5244.813,"volume":0.03886000066995621},{"timestamp":1742387280000,"open":5244.904,"high":5245.439,"low":5244.058,"close":5244.127,"volume":0.041919998824596405},{"timestamp":1742387340000,"open":5244.265,"high":5244.455,"low":5243.229,"close":5243.639,"volume":0.03345999866724014},{"timestamp":1742387400000,"open":5243.725,"high":5245.594,"low":5242.525,"close":5243.531,"volume":0.055810000747442245},{"timestamp":1742387460000,"open":5243.531,"high":5244.929,"low":5243.427,"close":5244.877,"volume":0.024049999192357063},{"timestamp":1742387520000,"open":5244.877,"high":5245.784,"low":5244.389,"close":5244.506,"volume":0.017179999500513077},{"timestamp":1742387580000,"open":5244.661,"high":5244.92,"low":5242.971,"close":5243.303,"volume":0.021539999172091484},{"timestamp":1742387640000,"open":5243.269,"high":5245.897,"low":5243.268,"close":5245.897,"volume":0.0301900003105402},{"timestamp":1742387700000,"open":5245.897,"high":5246.286,"low":5244.965,"close":5245.893,"volume":0.0357000008225441},{"timestamp":1742387760000,"open":5245.893,"high":5246.83,"low":5245.561,"close":5246.528,"volume":0.01817999966442585},{"timestamp":1742387820000,"open":5246.528,"high":5247.038,"low":5246.528,"close":5246.825,"volume":0.021209999918937683},{"timestamp":1742387880000,"open":5246.809,"high":5247.136,"low":5246.533,"close":5247.136,"volume":0.025699999183416367},{"timestamp":1742387940000,"open":5247.274,"high":5247.645,"low":5247.02,"close":5247.313,"volume":0.02744000032544136},{"timestamp":1742388000000,"open":5247.313,"high":5247.516,"low":5245.898,"close":5247.36,"volume":0.03141000121831894},{"timestamp":1742388060000,"open":5247.274,"high":5247.68,"low":5246.773,"close":5246.774,"volume":0.024949999526143074},{"timestamp":1742388120000,"open":5246.687,"high":5246.687,"low":5245.635,"close":5246.153,"volume":0.030910000205039978},{"timestamp":1742388180000,"open":5246.243,"high":5246.329,"low":5245.574,"close":5246.099,"volume":0.03010999970138073},{"timestamp":1742388240000,"open":5246.1,"high":5246.994,"low":5245.195,"close":5245.695,"volume":0.03982999920845032},{"timestamp":1742388300000,"open":5245.695,"high":5248.176,"low":5245.523,"close":5247.728,"volume":0.03036000020802021},{"timestamp":1742388360000,"open":5247.745,"high":5250.019,"low":5247.745,"close":5249.54,"volume":0.032839998602867126},{"timestamp":1742388420000,"open":5249.574,"high":5250.27,"low":5248.012,"close":5248.814,"volume":0.036309998482465744},{"timestamp":1742388480000,"open":5248.884,"high":5248.884,"low":5247.305,"close":5247.339,"volume":0.03821999952197075},{"timestamp":1742388540000,"open":5247.374,"high":5248.569,"low":5247.339,"close":5247.641,"volume":0.026510000228881836},{"timestamp":1742388600000,"open":5247.732,"high":5247.732,"low":5246.398,"close":5246.821,"volume":0.043800000101327896},{"timestamp":1742388660000,"open":5246.804,"high":5246.855,"low":5245.486,"close":5246.143,"volume":0.022579999640583992},{"timestamp":1742388720000,"open":5246.233,"high":5246.907,"low":5245.613,"close":5246.419,"volume":0.023879999294877052},{"timestamp":1742388780000,"open":5246.471,"high":5246.92,"low":5245.578,"close":5245.642,"volume":0.016380000859498978},{"timestamp":1742388840000,"open":5245.608,"high":5245.754,"low":5244.368,"close":5244.459,"volume":0.029829999431967735},{"timestamp":1742388900000,"open":5244.459,"high":5246.211,"low":5244.339,"close":5246.013,"volume":0.031039999797940254},{"timestamp":1742388960000,"open":5245.922,"high":5247.165,"low":5245.636,"close":5247.074,"volume":0.042149998247623444},{"timestamp":1742389020000,"open":5247.092,"high":5247.437,"low":5246.556,"close":5247.23,"volume":0.0357000008225441},{"timestamp":1742389080000,"open":5247.194,"high":5247.545,"low":5246.323,"close":5246.781,"volume":0.02928999997675419},{"timestamp":1742389140000,"open":5247.368,"high":5247.368,"low":5245.818,"close":5245.818,"volume":0.027310000732541084},{"timestamp":1742389200000,"open":5245.795,"high":5246.453,"low":5244.301,"close":5245.367,"volume":0.07466000318527222},{"timestamp":1742389260000,"open":5245.277,"high":5246.084,"low":5244.685,"close":5245.791,"volume":0.057659998536109924},{"timestamp":1742389320000,"open":5246.297,"high":5246.75,"low":5244.987,"close":5245.719,"volume":0.0321200005710125},{"timestamp":1742389380000,"open":5245.701,"high":5247.644,"low":5245.679,"close":5247.58,"volume":0.037629999220371246},{"timestamp":1742389440000,"open":5247.58,"high":5248.361,"low":5247.173,"close":5247.761,"volume":0.0221599992364645},{"timestamp":1742389500000,"open":5247.934,"high":5248.197,"low":5246.698,"close":5247.67,"volume":0.02556999959051609},{"timestamp":1742389560000,"open":5247.588,"high":5248.278,"low":5247.191,"close":5248.029,"volume":0.0328500010073185},{"timestamp":1742389620000,"open":5248.029,"high":5248.102,"low":5246.188,"close":5246.189,"volume":0.03386000171303749},{"timestamp":1742389680000,"open":5246.305,"high":5246.414,"low":5245.368,"close":5246.076,"volume":0.05607999861240387},{"timestamp":1742389740000,"open":5246.058,"high":5246.399,"low":5245.129,"close":5246.313,"volume":0.06160999834537506},{"timestamp":1742389800000,"open":5246.313,"high":5246.412,"low":5244.158,"close":5244.313,"volume":0.06923999637365341},{"timestamp":1742389860000,"open":5244.487,"high":5246.297,"low":5244.206,"close":5244.742,"volume":0.021870000287890434},{"timestamp":1742389920000,"open":5244.569,"high":5246.257,"low":5244.071,"close":5245.038,"volume":0.029600000008940697},{"timestamp":1742389980000,"open":5245.055,"high":5245.591,"low":5244.305,"close":5244.305,"volume":0.03784000128507614},{"timestamp":1742390040000,"open":5244.395,"high":5244.43,"low":5243.085,"close":5243.275,"volume":0.06711000204086304},{"timestamp":1742390100000,"open":5243.098,"high":5244.877,"low":5241.559,"close":5244.234,"volume":0.05378999933600426},{"timestamp":1742390160000,"open":5244.58,"high":5246.217,"low":5244.161,"close":5244.627,"volume":0.02020999975502491},{"timestamp":1742390220000,"open":5244.628,"high":5246.39,"low":5244.49,"close":5244.618,"volume":0.017309999093413353},{"timestamp":1742390280000,"open":5244.618,"high":5245.124,"low":5243.581,"close":5244.999,"volume":0.02133999951183796},{"timestamp":1742390340000,"open":5244.959,"high":5247.499,"low":5244.959,"close":5247.448,"volume":0.01826000027358532},{"timestamp":1742390400000,"open":5247.47,"high":5248.153,"low":5246.86,"close":5246.885,"volume":0.01971999928355217},{"timestamp":1742390460000,"open":5246.821,"high":5248.961,"low":5246.821,"close":5247.335,"volume":0.02672000043094158},{"timestamp":1742390520000,"open":5247.335,"high":5247.733,"low":5245.363,"close":5247.174,"volume":0.025350000709295273},{"timestamp":1742390580000,"open":5247.209,"high":5248.571,"low":5245.955,"close":5247.119,"volume":0.021239999681711197},{"timestamp":1742390640000,"open":5247.131,"high":5247.819,"low":5245.947,"close":5247.261,"volume":0.01840999908745289},{"timestamp":1742390700000,"open":5247.11,"high":5247.43,"low":5246.44,"close":5246.738,"volume":0.01310999970883131},{"timestamp":1742390760000,"open":5246.686,"high":5247.157,"low":5245.399,"close":5245.675,"volume":0.01759999990463257},{"timestamp":1742390820000,"open":5245.671,"high":5246.259,"low":5244.936,"close":5245.861,"volume":0.01566999964416027},{"timestamp":1742390880000,"open":5245.826,"high":5246.932,"low":5245.623,"close":5246.306,"volume":0.013249999843537807},{"timestamp":1742390940000,"open":5246.15,"high":5247.524,"low":5245.528,"close":5246.038,"volume":0.021549999713897705},{"timestamp":1742391000000,"open":5245.916,"high":5247.028,"low":5245.55,"close":5246.277,"volume":0.04565000161528587},{"timestamp":1742391060000,"open":5246.225,"high":5247.08,"low":5244.098,"close":5244.677,"volume":0.04893000051379204},{"timestamp":1742391120000,"open":5244.827,"high":5244.876,"low":5240.997,"close":5242.044,"volume":0.042149998247623444},{"timestamp":1742391180000,"open":5241.716,"high":5243.047,"low":5237.7,"close":5238.218,"volume":0.03652000054717064},{"timestamp":1742391240000,"open":5238.115,"high":5240.666,"low":5237.526,"close":5238.382,"volume":0.038669999688863754},{"timestamp":1742391300000,"open":5238.421,"high":5240.659,"low":5238.144,"close":5240.136,"volume":0.029890000820159912},{"timestamp":1742391360000,"open":5240.119,"high":5240.119,"low":5236.387,"close":5236.693,"volume":0.03756999969482422},{"timestamp":1742391420000,"open":5236.659,"high":5238.816,"low":5235.949,"close":5236.521,"volume":0.044179998338222504},{"timestamp":1742391480000,"open":5236.452,"high":5238.984,"low":5235.726,"close":5237.825,"volume":0.04262999817728996},{"timestamp":1742391540000,"open":5237.808,"high":5238.902,"low":5236.822,"close":5238.257,"volume":0.03373999893665314},{"timestamp":1742391600000,"open":5238.102,"high":5241.6,"low":5238.102,"close":5239.455,"volume":0.043140001595020294},{"timestamp":1742391660000,"open":5239.365,"high":5239.451,"low":5237.159,"close":5239.273,"volume":0.04368999972939491},{"timestamp":1742391720000,"open":5239.204,"high":5242.11,"low":5239.204,"close":5241.294,"volume":0.06435000151395798},{"timestamp":1742391780000,"open":5240.956,"high":5242.658,"low":5240.224,"close":5240.38,"volume":0.045099999755620956},{"timestamp":1742391840000,"open":5240.392,"high":5241.352,"low":5239.557,"close":5240.056,"volume":0.05139999836683273},{"timestamp":1742391900000,"open":5240.419,"high":5241.561,"low":5238.883,"close":5239.625,"volume":0.06741999834775925},{"timestamp":1742391960000,"open":5239.665,"high":5240.357,"low":5238.747,"close":5238.907,"volume":0.06900999695062637},{"timestamp":1742392020000,"open":5238.89,"high":5241.126,"low":5238.885,"close":5240.482,"volume":0.03719000145792961},{"timestamp":1742392080000,"open":5240.396,"high":5242.091,"low":5240.373,"close":5240.403,"volume":0.04318999871611595},{"timestamp":1742392140000,"open":5240.42,"high":5244.119,"low":5240.42,"close":5243.475,"volume":0.02865999937057495},{"timestamp":1742392200000,"open":5243.475,"high":5244.595,"low":5241.919,"close":5243.203,"volume":0.05006000027060509},{"timestamp":1742392260000,"open":5243.203,"high":5245.788,"low":5242.891,"close":5245.581,"volume":0.032419998198747635},{"timestamp":1742392320000,"open":5245.65,"high":5247.428,"low":5245.251,"close":5246.831,"volume":0.04139000177383423},{"timestamp":1742392380000,"open":5246.974,"high":5248.093,"low":5246.48,"close":5247.574,"volume":0.05762999877333641},{"timestamp":1742392440000,"open":5247.384,"high":5248.465,"low":5246.606,"close":5246.839,"volume":0.06131000071763992},{"timestamp":1742392500000,"open":5246.822,"high":5246.947,"low":5245.485,"close":5246.16,"volume":0.03635000064969063},{"timestamp":1742392560000,"open":5246.125,"high":5248.323,"low":5245.706,"close":5247.726,"volume":0.02855999954044819},{"timestamp":1742392620000,"open":5247.692,"high":5249.124,"low":5247.194,"close":5248.323,"volume":0.030559999868273735},{"timestamp":1742392680000,"open":5248.163,"high":5249.479,"low":5246.581,"close":5249.245,"volume":0.026890000328421593},{"timestamp":1742392740000,"open":5249.175,"high":5250.132,"low":5247.61,"close":5248.076,"volume":0.02741999924182892},{"timestamp":1742392800000,"open":5247.748,"high":5247.748,"low":5244.634,"close":5245.615,"volume":0.04357999935746193},{"timestamp":1742392860000,"open":5245.65,"high":5245.693,"low":5243.358,"close":5245.641,"volume":0.049550000578165054},{"timestamp":1742392920000,"open":5245.555,"high":5246.398,"low":5244.573,"close":5244.945,"volume":0.02606000006198883},{"timestamp":1742392980000,"open":5244.962,"high":5245.672,"low":5242.062,"close":5242.369,"volume":0.024790000170469284},{"timestamp":1742393040000,"open":5242.42,"high":5242.758,"low":5239.093,"close":5239.849,"volume":0.05722000077366829},{"timestamp":1742393100000,"open":5239.832,"high":5240.904,"low":5238.127,"close":5238.996,"volume":0.040119998157024384},{"timestamp":1742393160000,"open":5238.875,"high":5239.434,"low":5236.771,"close":5239.434,"volume":0.02986999973654747},{"timestamp":1742393220000,"open":5239.434,"high":5239.763,"low":5235.376,"close":5235.877,"volume":0.026200000196695328},{"timestamp":1742393280000,"open":5235.86,"high":5237.252,"low":5235.462,"close":5236.845,"volume":0.0239499993622303},{"timestamp":1742393340000,"open":5236.827,"high":5237.38,"low":5235.596,"close":5236.447,"volume":0.03911000117659569},{"timestamp":1742393400000,"open":5236.357,"high":5237.658,"low":5235.618,"close":5236.448,"volume":0.032430000603199005},{"timestamp":1742393460000,"open":5236.517,"high":5236.937,"low":5235.458,"close":5236.62,"volume":0.03365999832749367},{"timestamp":1742393520000,"open":5236.569,"high":5236.955,"low":5235.839,"close":5236.375,"volume":0.02411000058054924},{"timestamp":1742393580000,"open":5236.397,"high":5236.933,"low":5234.351,"close":5234.754,"volume":0.029580000787973404},{"timestamp":1742393640000,"open":5234.784,"high":5236.138,"low":5234.784,"close":5235.147,"volume":0.035179998725652695},{"timestamp":1742393700000,"open":5235.199,"high":5237.384,"low":5235.095,"close":5235.367,"volume":0.03398999944329262},{"timestamp":1742393760000,"open":5235.54,"high":5236.51,"low":5234.512,"close":5234.53,"volume":0.031950000673532486},{"timestamp":1742393820000,"open":5234.564,"high":5236.067,"low":5233.51,"close":5235.842,"volume":0.019099999219179153},{"timestamp":1742393880000,"open":5235.877,"high":5236.05,"low":5233.713,"close":5233.713,"volume":0.020090000703930855},{"timestamp":1742393940000,"open":5233.592,"high":5233.787,"low":5231.283,"close":5231.463,"volume":0.029519999399781227},{"timestamp":1742394000000,"open":5231.464,"high":5234.7,"low":5231.464,"close":5233.317,"volume":0.029910000041127205},{"timestamp":1742394060000,"open":5233.184,"high":5235.642,"low":5232.236,"close":5234.537,"volume":0.02711999975144863},{"timestamp":1742394120000,"open":5234.627,"high":5235.422,"low":5230.849,"close":5230.923,"volume":0.025270000100135803},{"timestamp":1742394180000,"open":5230.906,"high":5233.587,"low":5229.668,"close":5233.402,"volume":0.03602999821305275},{"timestamp":1742394240000,"open":5233.397,"high":5234.563,"low":5233.276,"close":5233.712,"volume":0.02363000065088272},{"timestamp":1742394300000,"open":5233.746,"high":5234.157,"low":5232.294,"close":5233.28,"volume":0.020080000162124634},{"timestamp":1742394360000,"open":5233.331,"high":5234.542,"low":5233.012,"close":5233.327,"volume":0.019689999520778656},{"timestamp":1742394420000,"open":5233.345,"high":5234.335,"low":5233.079,"close":5233.458,"volume":0.020899999886751175},{"timestamp":1742394480000,"open":5233.406,"high":5235.242,"low":5233.406,"close":5235.011,"volume":0.021560000255703926},{"timestamp":1742394540000,"open":5235.061,"high":5236.182,"low":5235.061,"close":5236.168,"volume":0.020029999315738678},{"timestamp":1742394600000,"open":5236.327,"high":5236.975,"low":5235.587,"close":5236.704,"volume":0.047919999808073044},{"timestamp":1742394660000,"open":5236.794,"high":5238.019,"low":5233.892,"close":5233.892,"volume":0.04022999852895737},{"timestamp":1742394720000,"open":5233.909,"high":5234.367,"low":5232.224,"close":5232.353,"volume":0.04349000006914139},{"timestamp":1742394780000,"open":5232.353,"high":5232.879,"low":5230.213,"close":5230.999,"volume":0.03401000052690506},{"timestamp":1742394840000,"open":5230.981,"high":5232.458,"low":5229.471,"close":5232.302,"volume":0.03517000004649162},{"timestamp":1742394900000,"open":5232.262,"high":5233.567,"low":5232.173,"close":5233.567,"volume":0.018650000914931297},{"timestamp":1742394960000,"open":5233.809,"high":5234.892,"low":5233.791,"close":5234.128,"volume":0.021570000797510147},{"timestamp":1742395020000,"open":5234.076,"high":5234.764,"low":5233.311,"close":5233.428,"volume":0.016119999811053276},{"timestamp":1742395080000,"open":5233.359,"high":5235.884,"low":5233.242,"close":5235.27,"volume":0.01664000004529953},{"timestamp":1742395140000,"open":5235.149,"high":5236.754,"low":5234.967,"close":5236.672,"volume":0.016090000048279762},{"timestamp":1742395200000,"open":5236.62,"high":5236.69,"low":5235.421,"close":5235.788,"volume":0.016839999705553055},{"timestamp":1742395260000,"open":5235.494,"high":5236.255,"low":5234.785,"close":5234.785,"volume":0.014089999720454216},{"timestamp":1742395320000,"open":5234.906,"high":5236.15,"low":5234.405,"close":5236.102,"volume":0.020490000024437904},{"timestamp":1742395380000,"open":5235.922,"high":5235.922,"low":5234.194,"close":5234.795,"volume":0.021379999816417694},{"timestamp":1742395440000,"open":5234.83,"high":5235.322,"low":5234.268,"close":5234.526,"volume":0.029109999537467957},{"timestamp":1742395500000,"open":5234.491,"high":5235.846,"low":5234.141,"close":5234.561,"volume":0.030540000647306442},{"timestamp":1742395560000,"open":5234.526,"high":5236.391,"low":5234.509,"close":5235.562,"volume":0.025869999080896378},{"timestamp":1742395620000,"open":5235.441,"high":5236.226,"low":5233.546,"close":5234.268,"volume":0.03623000159859657},{"timestamp":1742395680000,"open":5233.974,"high":5235.26,"low":5233.765,"close":5234.654,"volume":0.04904999956488609},{"timestamp":1742395740000,"open":5234.692,"high":5234.692,"low":5232.925,"close":5232.925,"volume":0.02556999959051609},{"timestamp":1742395800000,"open":5232.804,"high":5233.305,"low":5231.961,"close":5232.165,"volume":0.014589999802410603},{"timestamp":1742395860000,"open":5232.199,"high":5232.558,"low":5231.651,"close":5232.398,"volume":0.02466999925673008},{"timestamp":1742395920000,"open":5232.398,"high":5233.521,"low":5232.191,"close":5232.956,"volume":0.022859999909996986},{"timestamp":1742395980000,"open":5232.956,"high":5233.115,"low":5230.752,"close":5231.138,"volume":0.026149999350309372},{"timestamp":1742396040000,"open":5231.19,"high":5231.984,"low":5230.991,"close":5231.582,"volume":0.033730000257492065},{"timestamp":1742396100000,"open":5231.617,"high":5232.347,"low":5230.116,"close":5231.254,"volume":0.04729999974370003},{"timestamp":1742396160000,"open":5231.271,"high":5231.823,"low":5230.908,"close":5231.214,"volume":0.026179999113082886},{"timestamp":1742396220000,"open":5231.124,"high":5231.464,"low":5229.679,"close":5230.908,"volume":0.04163999855518341},{"timestamp":1742396280000,"open":5230.839,"high":5232.142,"low":5230.839,"close":5231.671,"volume":0.06576000154018402},{"timestamp":1742396340000,"open":5231.637,"high":5234.062,"low":5231.637,"close":5233.651,"volume":0.05477999895811081},{"timestamp":1742396400000,"open":5233.514,"high":5234.805,"low":5232.269,"close":5232.927,"volume":0.033240001648664474},{"timestamp":1742396460000,"open":5233.068,"high":5236.198,"low":5233.053,"close":5235.529,"volume":0.025960000231862068},{"timestamp":1742396520000,"open":5235.477,"high":5236.004,"low":5234.234,"close":5235.792,"volume":0.017750000581145287},{"timestamp":1742396580000,"open":5235.792,"high":5237.028,"low":5235.01,"close":5236.695,"volume":0.01656999997794628},{"timestamp":1742396640000,"open":5236.786,"high":5237.433,"low":5235.998,"close":5236.24,"volume":0.012919999659061432},{"timestamp":1742396700000,"open":5236.3,"high":5238.489,"low":5236.05,"close":5237.824,"volume":0.013050000183284283},{"timestamp":1742396760000,"open":5237.737,"high":5237.824,"low":5235.967,"close":5236.706,"volume":0.038120001554489136},{"timestamp":1742396820000,"open":5236.653,"high":5239.918,"low":5236.568,"close":5239.417,"volume":0.034540001302957535},{"timestamp":1742396880000,"open":5239.434,"high":5241.699,"low":5239.434,"close":5241.129,"volume":0.022460000589489937},{"timestamp":1742396940000,"open":5241.129,"high":5241.717,"low":5238.836,"close":5239.842,"volume":0.05510000139474869},{"timestamp":1742397000000,"open":5239.86,"high":5240.693,"low":5239.104,"close":5239.911,"volume":0.04580000042915344},{"timestamp":1742397060000,"open":5239.877,"high":5240.655,"low":5238.244,"close":5238.99,"volume":0.08217000216245651},{"timestamp":1742397120000,"open":5239.008,"high":5239.587,"low":5238.582,"close":5238.767,"volume":0.0816200003027916},{"timestamp":1742397180000,"open":5238.767,"high":5239.462,"low":5238.218,"close":5238.218,"volume":0.07502999901771545},{"timestamp":1742397240000,"open":5238.27,"high":5239.363,"low":5238.218,"close":5239.346,"volume":0.05370999872684479},{"timestamp":1742397300000,"open":5239.553,"high":5241.247,"low":5237.583,"close":5237.946,"volume":0.06395000219345093},{"timestamp":1742397360000,"open":5237.911,"high":5238.05,"low":5236.214,"close":5237.186,"volume":0.07299000024795532},{"timestamp":1742397420000,"open":5237.096,"high":5238.604,"low":5237.078,"close":5237.449,"volume":0.053630001842975616},{"timestamp":1742397480000,"open":5237.401,"high":5239.801,"low":5237.372,"close":5239.317,"volume":0.024890000000596046},{"timestamp":1742397540000,"open":5239.387,"high":5239.732,"low":5238.578,"close":5239.698,"volume":0.033730000257492065},{"timestamp":1742397600000,"open":5239.698,"high":5240.382,"low":5238.488,"close":5240.2,"volume":0.03866000100970268},{"timestamp":1742397660000,"open":5240.131,"high":5240.81,"low":5239.864,"close":5240.81,"volume":0.039980001747608185},{"timestamp":1742397720000,"open":5240.81,"high":5241.496,"low":5240.079,"close":5240.166,"volume":0.03826000168919563},{"timestamp":1742397780000,"open":5240.218,"high":5241.065,"low":5239.587,"close":5241.065,"volume":0.031530000269412994},{"timestamp":1742397840000,"open":5241.03,"high":5241.908,"low":5240.711,"close":5241.043,"volume":0.037289999425411224},{"timestamp":1742397900000,"open":5241.078,"high":5242.304,"low":5240.862,"close":5241.717,"volume":0.04309000074863434},{"timestamp":1742397960000,"open":5241.838,"high":5242.15,"low":5241.099,"close":5241.133,"volume":0.038430001586675644},{"timestamp":1742398020000,"open":5241.151,"high":5241.254,"low":5239.799,"close":5239.816,"volume":0.02622999995946884},{"timestamp":1742398080000,"open":5239.868,"high":5240.735,"low":5239.44,"close":5240.491,"volume":0.04343000054359436},{"timestamp":1742398140000,"open":5240.56,"high":5241.165,"low":5240.145,"close":5240.46,"volume":0.01638999953866005},{"timestamp":1742398200000,"open":5240.443,"high":5240.651,"low":5239.79,"close":5240.388,"volume":0.023189999163150787},{"timestamp":1742398260000,"open":5240.208,"high":5240.653,"low":5239.755,"close":5240.234,"volume":0.01498000044375658},{"timestamp":1742398320000,"open":5240.373,"high":5240.77,"low":5239.663,"close":5239.983,"volume":0.021150000393390656},{"timestamp":1742398380000,"open":5240.022,"high":5240.665,"low":5239.665,"close":5240.635,"volume":0.016419999301433563},{"timestamp":1742398440000,"open":5240.531,"high":5241.901,"low":5240.445,"close":5241.196,"volume":0.011020000092685223},{"timestamp":1742398500000,"open":5241.247,"high":5241.845,"low":5240.871,"close":5241.031,"volume":0.014650000259280205},{"timestamp":1742398560000,"open":5241.084,"high":5241.952,"low":5241.084,"close":5241.434,"volume":0.012260000221431255},{"timestamp":1742398620000,"open":5241.659,"high":5242.139,"low":5240.746,"close":5240.75,"volume":0.026100000366568565},{"timestamp":1742398680000,"open":5240.728,"high":5242.001,"low":5240.555,"close":5241.915,"volume":0.01721999980509281},{"timestamp":1742398740000,"open":5241.967,"high":5242.023,"low":5240.579,"close":5241.3,"volume":0.01648000068962574},{"timestamp":1742398800000,"open":5241.266,"high":5242.216,"low":5241.205,"close":5241.758,"volume":0.014910000376403332},{"timestamp":1742398860000,"open":5241.654,"high":5241.986,"low":5241.093,"close":5241.813,"volume":0.014589999802410603},{"timestamp":1742398920000,"open":5241.813,"high":5241.882,"low":5239.487,"close":5240.114,"volume":0.021229999139904976},{"timestamp":1742398980000,"open":5239.855,"high":5240.046,"low":5238.679,"close":5239.86,"volume":0.0232900008559227},{"timestamp":1742399040000,"open":5239.825,"high":5239.825,"low":5238.3,"close":5239.035,"volume":0.01647000014781952},{"timestamp":1742399100000,"open":5239.035,"high":5239.994,"low":5238.905,"close":5239.727,"volume":0.01779000088572502},{"timestamp":1742399160000,"open":5239.761,"high":5241.97,"low":5239.761,"close":5241.654,"volume":0.016829999163746834},{"timestamp":1742399220000,"open":5241.741,"high":5241.988,"low":5240.744,"close":5240.826,"volume":0.015939999371767044},{"timestamp":1742399280000,"open":5240.981,"high":5241.271,"low":5239.871,"close":5240.234,"volume":0.018530000001192093},{"timestamp":1742399340000,"open":5240.355,"high":5241.725,"low":5240.355,"close":5240.814,"volume":0.0182499997317791},{"timestamp":1742399400000,"open":5240.796,"high":5241.493,"low":5239.925,"close":5241.112,"volume":0.01568000018596649},{"timestamp":1742399460000,"open":5241.022,"high":5241.575,"low":5240.702,"close":5240.81,"volume":0.012790000066161156},{"timestamp":1742399520000,"open":5240.867,"high":5241.279,"low":5240.234,"close":5240.653,"volume":0.012319999746978283},{"timestamp":1742399580000,"open":5240.835,"high":5241.729,"low":5240.394,"close":5241.469,"volume":0.013629999943077564},{"timestamp":1742399640000,"open":5241.468,"high":5242.246,"low":5240.705,"close":5242.173,"volume":0.013419999741017818},{"timestamp":1742399700000,"open":5242.263,"high":5242.652,"low":5241.861,"close":5242.241,"volume":0.011660000309348106},{"timestamp":1742399760000,"open":5242.258,"high":5242.587,"low":5240.923,"close":5242.107,"volume":0.017839999869465828},{"timestamp":1742399820000,"open":5242.108,"high":5242.289,"low":5241.118,"close":5241.546,"volume":0.013050000183284283},{"timestamp":1742399880000,"open":5241.546,"high":5242.18,"low":5240.539,"close":5242.15,"volume":0.016450000926852226},{"timestamp":1742399940000,"open":5242.206,"high":5242.366,"low":5241.597,"close":5241.869,"volume":0.02135000005364418},{"timestamp":1742400000000,"open":5242.029,"high":5242.601,"low":5241.241,"close":5242.1,"volume":0.022089999169111252},{"timestamp":1742400060000,"open":5242.204,"high":5245.627,"low":5242.204,"close":5245.575,"volume":0.028359999880194664},{"timestamp":1742400120000,"open":5245.679,"high":5245.938,"low":5244.391,"close":5245.174,"volume":0.03392999991774559},{"timestamp":1742400180000,"open":5245.174,"high":5245.956,"low":5244.426,"close":5245.394,"volume":0.019370000809431076},{"timestamp":1742400240000,"open":5245.187,"high":5245.58,"low":5244.751,"close":5245.546,"volume":0.023339999839663506},{"timestamp":1742400300000,"open":5245.598,"high":5246.777,"low":5245.209,"close":5246.38,"volume":0.02264999970793724},{"timestamp":1742400360000,"open":5246.311,"high":5246.6,"low":5245.304,"close":5245.878,"volume":0.016690000891685486},{"timestamp":1742400420000,"open":5246.051,"high":5246.721,"low":5244.825,"close":5244.949,"volume":0.02101000025868416},{"timestamp":1742400480000,"open":5244.812,"high":5245.141,"low":5244.437,"close":5244.561,"volume":0.021309999749064445},{"timestamp":1742400540000,"open":5244.471,"high":5244.583,"low":5243.547,"close":5244.134,"volume":0.022180000320076942},{"timestamp":1742400600000,"open":5244.225,"high":5244.985,"low":5244.077,"close":5244.661,"volume":0.021290000528097153},{"timestamp":1742400660000,"open":5244.333,"high":5245.845,"low":5244.177,"close":5245.343,"volume":0.01768999919295311},{"timestamp":1742400720000,"open":5245.378,"high":5246.428,"low":5244.864,"close":5245.111,"volume":0.02027999982237816},{"timestamp":1742400780000,"open":5245.059,"high":5246.199,"low":5244.864,"close":5245.651,"volume":0.0200399998575449},{"timestamp":1742400840000,"open":5245.685,"high":5245.914,"low":5243.56,"close":5243.962,"volume":0.021479999646544456},{"timestamp":1742400900000,"open":5243.962,"high":5244.545,"low":5243.72,"close":5243.949,"volume":0.016270000487565994},{"timestamp":1742400960000,"open":5243.984,"high":5245.789,"low":5243.461,"close":5245.616,"volume":0.014449999667704105},{"timestamp":1742401020000,"open":5245.651,"high":5247.466,"low":5245.409,"close":5247.206,"volume":0.05691000074148178},{"timestamp":1742401080000,"open":5247.172,"high":5248.347,"low":5247.172,"close":5248.161,"volume":0.050220001488924026},{"timestamp":1742401140000,"open":5248.265,"high":5248.407,"low":5246.908,"close":5247.392,"volume":0.062059998512268066},{"timestamp":1742401200000,"open":5247.461,"high":5248.014,"low":5246.804,"close":5247.198,"volume":0.04707000032067299},{"timestamp":1742401260000,"open":5247.267,"high":5249.172,"low":5247.232,"close":5247.997,"volume":0.0480399988591671},{"timestamp":1742401320000,"open":5247.928,"high":5248.049,"low":5246.942,"close":5247.207,"volume":0.01979999989271164},{"timestamp":1742401380000,"open":5247.241,"high":5248.161,"low":5246.663,"close":5248.105,"volume":0.025539999827742577},{"timestamp":1742401440000,"open":5248.088,"high":5249.933,"low":5247.777,"close":5249.034,"volume":0.02319999970495701},{"timestamp":1742401500000,"open":5248.982,"high":5249.626,"low":5248.636,"close":5249.224,"volume":0.018629999831318855},{"timestamp":1742401560000,"open":5249.207,"high":5249.496,"low":5247.47,"close":5247.798,"volume":0.017410000786185265},{"timestamp":1742401620000,"open":5247.747,"high":5249.786,"low":5247.531,"close":5248.166,"volume":0.020309999585151672},{"timestamp":1742401680000,"open":5248.413,"high":5248.413,"low":5246.865,"close":5247.173,"volume":0.017650000751018524},{"timestamp":1742401740000,"open":5247.173,"high":5247.264,"low":5246.373,"close":5246.576,"volume":0.015440000221133232},{"timestamp":1742401800000,"open":5246.779,"high":5247.949,"low":5246.394,"close":5247.949,"volume":0.007639999967068434},{"timestamp":1742401860000,"open":5247.768,"high":5248.295,"low":5247.34,"close":5247.34,"volume":0.007809999864548445},{"timestamp":1742401920000,"open":5247.237,"high":5248.77,"low":5247.098,"close":5247.131,"volume":0.009320000186562538},{"timestamp":1742401980000,"open":5246.994,"high":5247.132,"low":5246.139,"close":5246.177,"volume":0.009569999761879444},{"timestamp":1742402040000,"open":5246.16,"high":5247.219,"low":5246.126,"close":5246.908,"volume":0.010999999940395355},{"timestamp":1742402100000,"open":5246.891,"high":5246.891,"low":5245.854,"close":5246.419,"volume":0.01066999975591898},{"timestamp":1742402160000,"open":5246.471,"high":5246.609,"low":5245.36,"close":5245.529,"volume":0.01039000041782856},{"timestamp":1742402220000,"open":5245.442,"high":5246.419,"low":5245.192,"close":5245.606,"volume":0.009019999764859676},{"timestamp":1742402280000,"open":5245.589,"high":5245.589,"low":5244.004,"close":5244.172,"volume":0.01054999977350235},{"timestamp":1742402340000,"open":5244.384,"high":5245.188,"low":5244.293,"close":5245.045,"volume":0.008469999767839909},{"timestamp":1742402400000,"open":5245.097,"high":5245.438,"low":5244.579,"close":5245.097,"volume":0.011420000344514847},{"timestamp":1742402460000,"open":5244.992,"high":5245.59,"low":5244.855,"close":5245.503,"volume":0.009440000168979168},{"timestamp":1742402520000,"open":5245.59,"high":5245.624,"low":5243.819,"close":5244.674,"volume":0.008249999955296516},{"timestamp":1742402580000,"open":5244.76,"high":5245.058,"low":5244.181,"close":5244.458,"volume":0.008580000139772892},{"timestamp":1742402640000,"open":5244.277,"high":5244.566,"low":5243.68,"close":5243.992,"volume":0.011579999700188637},{"timestamp":1742402700000,"open":5244.143,"high":5244.7,"low":5243.751,"close":5244.58,"volume":0.010999999940395355},{"timestamp":1742402760000,"open":5244.615,"high":5245.432,"low":5244.609,"close":5245.279,"volume":0.018859999254345894},{"timestamp":1742402820000,"open":5245.193,"high":5245.465,"low":5244.174,"close":5244.186,"volume":0.017659999430179596},{"timestamp":1742402880000,"open":5244.311,"high":5245.011,"low":5244.221,"close":5244.705,"volume":0.013000000268220901},{"timestamp":1742402940000,"open":5244.705,"high":5244.861,"low":5243.499,"close":5243.623,"volume":0.014800000004470348},{"timestamp":1742403000000,"open":5243.641,"high":5243.819,"low":5242.665,"close":5242.976,"volume":0.017820000648498535},{"timestamp":1742403060000,"open":5243.067,"high":5243.24,"low":5240.759,"close":5241.047,"volume":0.02404000051319599},{"timestamp":1742403120000,"open":5240.852,"high":5241.341,"low":5240.109,"close":5240.935,"volume":0.01360000018030405},{"timestamp":1742403180000,"open":5240.899,"high":5242.093,"low":5239.88,"close":5240.214,"volume":0.01233999989926815},{"timestamp":1742403240000,"open":5240.179,"high":5241.54,"low":5240.11,"close":5241.354,"volume":0.009909999556839466},{"timestamp":1742403300000,"open":5241.26,"high":5242.936,"low":5240.339,"close":5242.556,"volume":0.01140000019222498},{"timestamp":1742403360000,"open":5242.573,"high":5243.432,"low":5242.573,"close":5243.242,"volume":0.011490000411868095},{"timestamp":1742403420000,"open":5243.242,"high":5243.242,"low":5242.313,"close":5242.923,"volume":0.010409999638795853},{"timestamp":1742403480000,"open":5242.935,"high":5243.316,"low":5242.491,"close":5242.491,"volume":0.012500000186264515},{"timestamp":1742403540000,"open":5242.526,"high":5242.741,"low":5242.024,"close":5242.439,"volume":0.01583999954164028},{"timestamp":1742403600000,"open":5242.56,"high":5242.698,"low":5239.816,"close":5239.816,"volume":0.013700000010430813},{"timestamp":1742403660000,"open":5239.907,"high":5242.222,"low":5239.907,"close":5241.012,"volume":0.01768999919295311},{"timestamp":1742403720000,"open":5241.103,"high":5242.402,"low":5240.908,"close":5242.295,"volume":0.015969999134540558},{"timestamp":1742403780000,"open":5242.476,"high":5244.308,"low":5242.139,"close":5244.308,"volume":0.00913000013679266},{"timestamp":1742403840000,"open":5244.533,"high":5245.501,"low":5244.395,"close":5245.087,"volume":0.013770000077784061},{"timestamp":1742403900000,"open":5245.139,"high":5245.74,"low":5244.68,"close":5245.272,"volume":0.014700000174343586},{"timestamp":1742403960000,"open":5245.182,"high":5245.864,"low":5244.641,"close":5244.728,"volume":0.011660000309348106},{"timestamp":1742404020000,"open":5244.728,"high":5245.09,"low":5244.36,"close":5244.662,"volume":0.01056000031530857},{"timestamp":1742404080000,"open":5244.697,"high":5246.053,"low":5244.315,"close":5245.232,"volume":0.008430000394582748},{"timestamp":1742404140000,"open":5245.413,"high":5246.053,"low":5244.869,"close":5245.997,"volume":0.009379999712109566},{"timestamp":1742404200000,"open":5246.032,"high":5246.637,"low":5245.915,"close":5245.997,"volume":0.00839999970048666},{"timestamp":1742404260000,"open":5246.088,"high":5246.499,"low":5245.369,"close":5245.871,"volume":0.008139999583363533},{"timestamp":1742404320000,"open":5245.963,"high":5246.862,"low":5245.872,"close":5246.274,"volume":0.008910000324249268},{"timestamp":1742404380000,"open":5246.274,"high":5247.173,"low":5246.248,"close":5246.369,"volume":0.007590000052005053},{"timestamp":1742404440000,"open":5246.532,"high":5246.537,"low":5245.607,"close":5246.269,"volume":0.009789999574422836},{"timestamp":1742404500000,"open":5246.216,"high":5246.429,"low":5244.613,"close":5245.011,"volume":0.011769999749958515},{"timestamp":1742404560000,"open":5245.028,"high":5246.675,"low":5245.011,"close":5246.351,"volume":0.012310000136494637},{"timestamp":1742404620000,"open":5246.351,"high":5247.146,"low":5246.005,"close":5246.709,"volume":0.01486000046133995},{"timestamp":1742404680000,"open":5246.692,"high":5247.41,"low":5245.792,"close":5245.896,"volume":0.01727999933063984},{"timestamp":1742404740000,"open":5245.896,"high":5246.514,"low":5245.658,"close":5246.232,"volume":0.016659999266266823},{"timestamp":1742404800000,"open":5246.181,"high":5246.77,"low":5245.649,"close":5246.35,"volume":0.012389999814331532},{"timestamp":1742404860000,"open":5246.661,"high":5247.514,"low":5246.566,"close":5247.077,"volume":0.00989999994635582},{"timestamp":1742404920000,"open":5247.129,"high":5247.289,"low":5246.026,"close":5247.107,"volume":0.011180000379681587},{"timestamp":1742404980000,"open":5247.211,"high":5248.076,"low":5246.796,"close":5248.068,"volume":0.010950000025331974},{"timestamp":1742405040000,"open":5248.085,"high":5248.63,"low":5247.388,"close":5248.02,"volume":0.01286999974399805},{"timestamp":1742405100000,"open":5248.037,"high":5249.067,"low":5247.908,"close":5248.531,"volume":0.015850000083446503},{"timestamp":1742405160000,"open":5248.634,"high":5251.053,"low":5248.621,"close":5250.608,"volume":0.018230000510811806},{"timestamp":1742405220000,"open":5250.88,"high":5251.443,"low":5249.941,"close":5250.27,"volume":0.01375999953597784},{"timestamp":1742405280000,"open":5250.178,"high":5250.82,"low":5247.929,"close":5248.819,"volume":0.016030000522732735},{"timestamp":1742405340000,"open":5248.699,"high":5249.729,"low":5248.699,"close":5249.556,"volume":0.01209999993443489},{"timestamp":1742405400000,"open":5249.647,"high":5250.677,"low":5249.318,"close":5250.045,"volume":0.01066999975591898},{"timestamp":1742405460000,"open":5250.132,"high":5250.149,"low":5248.928,"close":5249.816,"volume":0.01133000012487173},{"timestamp":1742405520000,"open":5249.781,"high":5249.862,"low":5249.015,"close":5249.495,"volume":0.01066999975591898},{"timestamp":1742405580000,"open":5249.305,"high":5249.56,"low":5248.665,"close":5249.187,"volume":0.010889999568462372},{"timestamp":1742405640000,"open":5249.188,"high":5249.188,"low":5248.543,"close":5248.942,"volume":0.0083600003272295},{"timestamp":1742405700000,"open":5248.942,"high":5249.123,"low":5247.665,"close":5247.665,"volume":0.01001999992877245},{"timestamp":1742405760000,"open":5247.648,"high":5247.95,"low":5246.955,"close":5247.293,"volume":0.01245999988168478},{"timestamp":1742405820000,"open":5247.223,"high":5247.635,"low":5246.492,"close":5246.687,"volume":0.012269999831914902},{"timestamp":1742405880000,"open":5246.67,"high":5246.895,"low":5245.386,"close":5245.765,"volume":0.015490000136196613},{"timestamp":1742405940000,"open":5245.766,"high":5246.164,"low":5245.589,"close":5245.611,"volume":0.007329999934881926},{"timestamp":1742406000000,"open":5245.749,"high":5246.06,"low":5244.719,"close":5245.1,"volume":0.01283000037074089},{"timestamp":1742406060000,"open":5244.992,"high":5245.234,"low":5243.936,"close":5244.14,"volume":0.03229999914765358},{"timestamp":1742406120000,"open":5244.071,"high":5244.809,"low":5242.639,"close":5244.788,"volume":0.029570000246167183},{"timestamp":1742406180000,"open":5244.926,"high":5245.9,"low":5244.771,"close":5245.709,"volume":0.012629999779164791},{"timestamp":1742406240000,"open":5245.709,"high":5245.709,"low":5244.415,"close":5244.809,"volume":0.01286999974399805},{"timestamp":1742406300000,"open":5244.913,"high":5245.47,"low":5244.446,"close":5244.537,"volume":0.008139999583363533},{"timestamp":1742406360000,"open":5244.356,"high":5244.356,"low":5243.317,"close":5243.737,"volume":0.008910000324249268},{"timestamp":1742406420000,"open":5243.789,"high":5243.862,"low":5243.023,"close":5243.307,"volume":0.011370000429451466},{"timestamp":1742406480000,"open":5243.399,"high":5244.787,"low":5243.2,"close":5244.251,"volume":0.01295000035315752},{"timestamp":1742406540000,"open":5244.026,"high":5245.315,"low":5244.008,"close":5245.012,"volume":0.011309999972581863},{"timestamp":1742406600000,"open":5244.96,"high":5245.268,"low":5244.428,"close":5245.007,"volume":0.010339999571442604},{"timestamp":1742406660000,"open":5244.826,"high":5245.7,"low":5244.454,"close":5245.115,"volume":0.010780000127851963},{"timestamp":1742406720000,"open":5245.081,"high":5245.462,"low":5244.324,"close":5245.133,"volume":0.011549999937415123},{"timestamp":1742406780000,"open":5245.15,"high":5245.185,"low":5244.134,"close":5244.337,"volume":0.009349999949336052},{"timestamp":1742406840000,"open":5244.458,"high":5244.622,"low":5243.381,"close":5244.004,"volume":0.010449999943375587},{"timestamp":1742406900000,"open":5243.913,"high":5244.969,"low":5243.304,"close":5244.278,"volume":0.009789999574422836},{"timestamp":1742406960000,"open":5244.381,"high":5244.628,"low":5243.82,"close":5244.258,"volume":0.0062699997797608376},{"timestamp":1742407020000,"open":5244.167,"high":5244.167,"low":5242.588,"close":5243.211,"volume":0.01056000031530857},{"timestamp":1742407080000,"open":5243.18,"high":5243.738,"low":5242.445,"close":5243.114,"volume":0.015180000104010105},{"timestamp":1742407140000,"open":5242.786,"high":5243.797,"low":5239.971,"close":5239.971,"volume":0.02531999908387661},{"timestamp":1742407200000,"open":5228.667,"high":5243.272,"low":5227.087,"close":5242.243,"volume":0.030170999467372894},{"timestamp":1742407260000,"open":5242.049,"high":5243.866,"low":5240.06,"close":5241.502,"volume":0.0335099995136261},{"timestamp":1742407320000,"open":5241.416,"high":5245.053,"low":5241.162,"close":5244.673,"volume":0.025839999318122864},{"timestamp":1742407380000,"open":5244.759,"high":5245.502,"low":5243.388,"close":5244.755,"volume":0.020570000633597374},{"timestamp":1742407440000,"open":5244.755,"high":5244.89,"low":5240.707,"close":5243.003,"volume":0.017710000276565552},{"timestamp":1742407500000,"open":5243.003,"high":5246.343,"low":5242.826,"close":5244.655,"volume":0.02266000024974346},{"timestamp":1742407560000,"open":5245.178,"high":5245.674,"low":5243.333,"close":5243.943,"volume":0.021449999883770943},{"timestamp":1742407620000,"open":5243.719,"high":5247.898,"low":5243.145,"close":5247.898,"volume":0.021229999139904976},{"timestamp":1742407680000,"open":5247.717,"high":5248.619,"low":5245.761,"close":5246.141,"volume":0.021229999139904976},{"timestamp":1742407740000,"open":5246.232,"high":5246.543,"low":5244.022,"close":5245.037,"volume":0.020899999886751175},{"timestamp":1742407800000,"open":5245.037,"high":5246.846,"low":5244.428,"close":5246.077,"volume":0.01759999990463257},{"timestamp":1742407860000,"open":5245.974,"high":5246.291,"low":5242.344,"close":5242.344,"volume":0.019519999623298645},{"timestamp":1742407920000,"open":5242.315,"high":5243.543,"low":5241.112,"close":5242.411,"volume":0.02094000019133091},{"timestamp":1742407980000,"open":5242.911,"high":5246.532,"low":5242.835,"close":5245.798,"volume":0.02419999986886978},{"timestamp":1742408040000,"open":5245.798,"high":5246.578,"low":5245.375,"close":5246.389,"volume":0.015949999913573265},{"timestamp":1742408100000,"open":5246.389,"high":5246.522,"low":5244.317,"close":5245.897,"volume":0.018479999154806137},{"timestamp":1742408160000,"open":5245.987,"high":5247.325,"low":5245.979,"close":5247.135,"volume":0.018149999901652336},{"timestamp":1742408220000,"open":5247.101,"high":5249.569,"low":5246.919,"close":5248.845,"volume":0.01947000063955784},{"timestamp":1742408280000,"open":5248.81,"high":5249.518,"low":5248.292,"close":5248.465,"volume":0.019850000739097595},{"timestamp":1742408340000,"open":5248.465,"high":5248.776,"low":5247.463,"close":5247.985,"volume":0.018130000680685043},{"timestamp":1742408400000,"open":5247.99,"high":5247.99,"low":5245.828,"close":5246,"volume":0.014089999720454216},{"timestamp":1742408460000,"open":5246.091,"high":5247.921,"low":5245.828,"close":5247.921,"volume":0.015399999916553497},{"timestamp":1742408520000,"open":5247.692,"high":5248.922,"low":5246.367,"close":5248.163,"volume":0.016279999166727066},{"timestamp":1742408580000,"open":5247.373,"high":5247.775,"low":5245.22,"close":5246.355,"volume":0.01510000042617321},{"timestamp":1742408640000,"open":5246.321,"high":5247.672,"low":5245.084,"close":5246.762,"volume":0.018570000305771828},{"timestamp":1742408700000,"open":5246.538,"high":5247.129,"low":5243.008,"close":5243.392,"volume":0.024630000814795494},{"timestamp":1742408760000,"open":5243.538,"high":5244.995,"low":5243.387,"close":5244.236,"volume":0.018479999154806137},{"timestamp":1742408820000,"open":5244.055,"high":5245.237,"low":5243.097,"close":5244.248,"volume":0.017270000651478767},{"timestamp":1742408880000,"open":5244.299,"high":5244.801,"low":5242.841,"close":5243.246,"volume":0.02133999951183796},{"timestamp":1742408940000,"open":5243.298,"high":5245.133,"low":5243.298,"close":5244.498,"volume":0.016829999163746834},{"timestamp":1742409000000,"open":5244.399,"high":5245.53,"low":5244.248,"close":5245.461,"volume":0.01551000028848648},{"timestamp":1742409060000,"open":5245.305,"high":5245.478,"low":5244.138,"close":5244.388,"volume":0.016499999910593033},{"timestamp":1742409120000,"open":5244.457,"high":5245.554,"low":5244.022,"close":5244.876,"volume":0.016829999163746834},{"timestamp":1742409180000,"open":5244.807,"high":5244.829,"low":5243.086,"close":5244.798,"volume":0.02112000063061714},{"timestamp":1742409240000,"open":5244.708,"high":5244.967,"low":5243.495,"close":5243.495,"volume":0.021889999508857727},{"timestamp":1742409300000,"open":5243.585,"high":5245.918,"low":5243.375,"close":5245.503,"volume":0.02101000025868416},{"timestamp":1742409360000,"open":5245.59,"high":5250.312,"low":5244.944,"close":5250.183,"volume":0.02782999910414219},{"timestamp":1742409420000,"open":5250.273,"high":5250.808,"low":5246.937,"close":5249.846,"volume":0.02694999985396862},{"timestamp":1742409480000,"open":5249.98,"high":5251.259,"low":5248.212,"close":5249.587,"volume":0.023760000243782997},{"timestamp":1742409540000,"open":5249.656,"high":5252.06,"low":5249.108,"close":5250.33,"volume":0.021449999883770943},{"timestamp":1742409600000,"open":5250.149,"high":5250.149,"low":5247.484,"close":5248.785,"volume":0.024089999496936798},{"timestamp":1742409660000,"open":5249.057,"high":5251.325,"low":5247.985,"close":5248.73,"volume":0.02266000024974346},{"timestamp":1742409720000,"open":5248.782,"high":5250.738,"low":5246.74,"close":5249.902,"volume":0.024970000609755516},{"timestamp":1742409780000,"open":5249.868,"high":5250.342,"low":5246.652,"close":5247.487,"volume":0.026179999113082886},{"timestamp":1742409840000,"open":5247.608,"high":5248.111,"low":5246.821,"close":5247.01,"volume":0.021229999139904976},{"timestamp":1742409900000,"open":5247.049,"high":5247.415,"low":5244.719,"close":5245.631,"volume":0.02167000062763691},{"timestamp":1742409960000,"open":5245.722,"high":5247.814,"low":5244.715,"close":5246.599,"volume":0.02199999988079071},{"timestamp":1742410020000,"open":5246.564,"high":5247.495,"low":5245.095,"close":5247.013,"volume":0.02101000025868416},{"timestamp":1742410080000,"open":5246.922,"high":5248.382,"low":5246.844,"close":5247.852,"volume":0.01606000028550625},{"timestamp":1742410140000,"open":5247.65,"high":5247.783,"low":5244.777,"close":5244.777,"volume":0.014519999735057354},{"timestamp":1742410200000,"open":5244.743,"high":5245.302,"low":5244.04,"close":5245.26,"volume":0.018370000645518303},{"timestamp":1742410260000,"open":5245.26,"high":5245.276,"low":5240.931,"close":5242.456,"volume":0.017820000648498535},{"timestamp":1742410320000,"open":5242.546,"high":5243.282,"low":5241.6,"close":5242.473,"volume":0.016720000654459},{"timestamp":1742410380000,"open":5242.334,"high":5243.3,"low":5241.93,"close":5242.347,"volume":0.01924999989569187},{"timestamp":1742410440000,"open":5242.437,"high":5244.508,"low":5242.304,"close":5243.72,"volume":0.017489999532699585},{"timestamp":1742410500000,"open":5243.63,"high":5244.924,"low":5243.221,"close":5244.779,"volume":0.014189999550580978},{"timestamp":1742410560000,"open":5244.733,"high":5246.591,"low":5244.733,"close":5245.895,"volume":0.020069999620318413},{"timestamp":1742410620000,"open":5246.014,"high":5246.368,"low":5244.975,"close":5246.214,"volume":0.016939999535679817},{"timestamp":1742410680000,"open":5246.558,"high":5247.023,"low":5245.453,"close":5246.572,"volume":0.021640000864863396},{"timestamp":1742410740000,"open":5246.572,"high":5246.572,"low":5244.17,"close":5245.409,"volume":0.015169999562203884},{"timestamp":1742410800000,"open":5245.637,"high":5246.812,"low":5244.504,"close":5245.516,"volume":0.07186000049114227},{"timestamp":1742410860000,"open":5245.396,"high":5246.222,"low":5244.72,"close":5246.145,"volume":0.06851000338792801},{"timestamp":1742410920000,"open":5246.145,"high":5246.614,"low":5244.748,"close":5245.152,"volume":0.06960000097751617},{"timestamp":1742410980000,"open":5245.237,"high":5246.602,"low":5244.937,"close":5245.372,"volume":0.03342999890446663},{"timestamp":1742411040000,"open":5245.372,"high":5245.897,"low":5243.524,"close":5243.958,"volume":0.026249999180436134},{"timestamp":1742411100000,"open":5244.309,"high":5244.447,"low":5243.376,"close":5244.188,"volume":0.05781000107526779},{"timestamp":1742411160000,"open":5244.205,"high":5244.91,"low":5242.773,"close":5243.771,"volume":0.06457000225782394},{"timestamp":1742411220000,"open":5243.771,"high":5244.201,"low":5242.371,"close":5242.973,"volume":0.05770999938249588},{"timestamp":1742411280000,"open":5242.767,"high":5243.338,"low":5239.265,"close":5239.616,"volume":0.05423999950289726},{"timestamp":1742411340000,"open":5239.789,"high":5242.645,"low":5239.68,"close":5241.671,"volume":0.07179000228643417},{"timestamp":1742411400000,"open":5241.43,"high":5246.438,"low":5241.328,"close":5245.613,"volume":0.038839999586343765},{"timestamp":1742411460000,"open":5245.63,"high":5245.934,"low":5241.784,"close":5242.287,"volume":0.027809999883174896},{"timestamp":1742411520000,"open":5242.373,"high":5243.289,"low":5241.066,"close":5242.445,"volume":0.025520000606775284},{"timestamp":1742411580000,"open":5242.383,"high":5244.314,"low":5242.383,"close":5242.494,"volume":0.025299999862909317},{"timestamp":1742411640000,"open":5242.495,"high":5243.479,"low":5241.092,"close":5243.479,"volume":0.03440000116825104},{"timestamp":1742411700000,"open":5243.514,"high":5244.692,"low":5242.4,"close":5244.692,"volume":0.053360000252723694},{"timestamp":1742411760000,"open":5244.898,"high":5247.716,"low":5244.748,"close":5247.63,"volume":0.05115000158548355},{"timestamp":1742411820000,"open":5247.423,"high":5249.433,"low":5247.099,"close":5247.625,"volume":0.0589900016784668},{"timestamp":1742411880000,"open":5247.59,"high":5247.844,"low":5245.881,"close":5246.57,"volume":0.07560999691486359},{"timestamp":1742411940000,"open":5246.621,"high":5247.004,"low":5244.829,"close":5245.238,"volume":0.04732999950647354},{"timestamp":1742412000000,"open":5245.298,"high":5245.41,"low":5242.507,"close":5243.118,"volume":0.021630000323057175},{"timestamp":1742412060000,"open":5243.169,"high":5243.665,"low":5241.709,"close":5243.665,"volume":0.020919999107718468},{"timestamp":1742412120000,"open":5243.485,"high":5244.161,"low":5240.753,"close":5241.231,"volume":0.02053000032901764},{"timestamp":1742412180000,"open":5241.412,"high":5244.3,"low":5241.412,"close":5243.982,"volume":0.02525000087916851},{"timestamp":1742412240000,"open":5243.891,"high":5246.77,"low":5243.216,"close":5245.831,"volume":0.019750000908970833},{"timestamp":1742412300000,"open":5245.848,"high":5245.935,"low":5243.233,"close":5244.03,"volume":0.021560000255703926},{"timestamp":1742412360000,"open":5244.065,"high":5245.369,"low":5243.518,"close":5245.369,"volume":0.02336999960243702},{"timestamp":1742412420000,"open":5245.369,"high":5245.369,"low":5241.812,"close":5243.573,"volume":0.022520000115036964},{"timestamp":1742412480000,"open":5243.573,"high":5244.392,"low":5242.919,"close":5243.707,"volume":0.024000000208616257},{"timestamp":1742412540000,"open":5243.707,"high":5244.323,"low":5242.199,"close":5242.32,"volume":0.020519999787211418},{"timestamp":1742412600000,"open":5242.082,"high":5246.004,"low":5242.082,"close":5245.5,"volume":0.03449000045657158},{"timestamp":1742412660000,"open":5245.66,"high":5245.66,"low":5244.033,"close":5245.168,"volume":0.027340000495314598},{"timestamp":1742412720000,"open":5244.996,"high":5246.448,"low":5244.97,"close":5244.97,"volume":0.02135000005364418},{"timestamp":1742412780000,"open":5244.798,"high":5245.768,"low":5244.798,"close":5245.347,"volume":0.019589999690651894},{"timestamp":1742412840000,"open":5245.347,"high":5245.726,"low":5244.289,"close":5245.377,"volume":0.016720000654459},{"timestamp":1742412900000,"open":5245.377,"high":5246.522,"low":5245.299,"close":5246.083,"volume":0.022460000589489937},{"timestamp":1742412960000,"open":5246.083,"high":5246.117,"low":5244.495,"close":5244.749,"volume":0.01834999956190586},{"timestamp":1742413020000,"open":5244.839,"high":5245.692,"low":5244.091,"close":5245.395,"volume":0.017270000651478767},{"timestamp":1742413080000,"open":5245.395,"high":5245.702,"low":5244.273,"close":5244.708,"volume":0.017710000276565552},{"timestamp":1742413140000,"open":5244.845,"high":5246.765,"low":5244.6,"close":5245.955,"volume":0.018859999254345894},{"timestamp":1742413200000,"open":5245.99,"high":5246.824,"low":5245.172,"close":5245.723,"volume":0.01606000028550625},{"timestamp":1742413260000,"open":5245.985,"high":5245.985,"low":5244.853,"close":5245.581,"volume":0.014189999550580978},{"timestamp":1742413320000,"open":5245.96,"high":5246.166,"low":5244.858,"close":5244.979,"volume":0.018479999154806137},{"timestamp":1742413380000,"open":5244.979,"high":5245.121,"low":5244.187,"close":5244.91,"volume":0.018479999154806137},{"timestamp":1742413440000,"open":5244.892,"high":5245.185,"low":5243.912,"close":5244.497,"volume":0.01875999942421913},{"timestamp":1742413500000,"open":5244.48,"high":5244.635,"low":5243.814,"close":5243.99,"volume":0.030319999903440475},{"timestamp":1742413560000,"open":5244.063,"high":5244.441,"low":5242.888,"close":5243.794,"volume":0.021150000393390656},{"timestamp":1742413620000,"open":5243.885,"high":5246.729,"low":5243.885,"close":5246.691,"volume":0.03514999896287918},{"timestamp":1742413680000,"open":5246.604,"high":5247.017,"low":5245.666,"close":5246.557,"volume":0.03178999945521355},{"timestamp":1742413740000,"open":5246.66,"high":5247.069,"low":5245.167,"close":5245.627,"volume":0.033810000866651535},{"timestamp":1742413800000,"open":5245.753,"high":5246.394,"low":5244.836,"close":5246.269,"volume":0.04032000154256821},{"timestamp":1742413860000,"open":5246.303,"high":5247.543,"low":5246.183,"close":5246.863,"volume":0.07263000309467316},{"timestamp":1742413920000,"open":5246.88,"high":5247.061,"low":5245.98,"close":5246.445,"volume":0.067330002784729},{"timestamp":1742413980000,"open":5246.463,"high":5247.876,"low":5246.244,"close":5247.523,"volume":0.04295000061392784},{"timestamp":1742414040000,"open":5247.613,"high":5248.602,"low":5247.023,"close":5247.672,"volume":0.044179998338222504},{"timestamp":1742414100000,"open":5247.853,"high":5248.675,"low":5246.624,"close":5246.67,"volume":0.06191999837756157},{"timestamp":1742414160000,"open":5246.989,"high":5248.401,"low":5246.989,"close":5247.153,"volume":0.025830000638961792},{"timestamp":1742414220000,"open":5247.153,"high":5248.065,"low":5246.528,"close":5246.589,"volume":0.03733000159263611},{"timestamp":1742414280000,"open":5246.589,"high":5248.155,"low":5246.588,"close":5247.893,"volume":0.03691999986767769},{"timestamp":1742414340000,"open":5247.721,"high":5248.069,"low":5247.006,"close":5247.883,"volume":0.03988000005483627},{"timestamp":1742414400000,"open":5248.105,"high":5248.155,"low":5245.934,"close":5246.025,"volume":0.017659999430179596},{"timestamp":1742414460000,"open":5245.934,"high":5245.934,"low":5244.365,"close":5244.365,"volume":0.006049999967217445},{"timestamp":1742414520000,"open":5244.377,"high":5244.881,"low":5243.968,"close":5244.575,"volume":0.013209999538958073},{"timestamp":1742414580000,"open":5244.661,"high":5245.127,"low":5244.339,"close":5244.64,"volume":0.00824000034481287},{"timestamp":1742414640000,"open":5244.657,"high":5244.842,"low":5244.059,"close":5244.471,"volume":0.00761000020429492},{"timestamp":1742414700000,"open":5244.471,"high":5244.471,"low":5242.057,"close":5242.147,"volume":0.01735999993979931},{"timestamp":1742414760000,"open":5242.147,"high":5242.646,"low":5241.751,"close":5241.979,"volume":0.02687999978661537},{"timestamp":1742414820000,"open":5242.013,"high":5242.349,"low":5241.365,"close":5241.365,"volume":0.010730000212788582},{"timestamp":1742414880000,"open":5241.275,"high":5241.66,"low":5240.766,"close":5241.48,"volume":0.007280000019818544},{"timestamp":1742414940000,"open":5241.308,"high":5241.833,"low":5241.209,"close":5241.635,"volume":0.005270000081509352},{"timestamp":1742415000000,"open":5241.635,"high":5242.454,"low":5241.455,"close":5242.453,"volume":0.004619999788701534},{"timestamp":1742415060000,"open":5242.545,"high":5243.332,"low":5241.978,"close":5242.06,"volume":0.00571999978274107},{"timestamp":1742415120000,"open":5242.15,"high":5242.323,"low":5240.775,"close":5241.068,"volume":0.004579999949783087},{"timestamp":1742415180000,"open":5241.158,"high":5241.584,"low":5240.191,"close":5240.221,"volume":0.005009999964386225},{"timestamp":1742415240000,"open":5240.191,"high":5241.051,"low":5239.582,"close":5239.582,"volume":0.007809999864548445},{"timestamp":1742415300000,"open":5239.582,"high":5239.727,"low":5238.744,"close":5238.744,"volume":0.009669999592006207},{"timestamp":1742415360000,"open":5238.834,"high":5239.401,"low":5238.319,"close":5238.778,"volume":0.011620000004768372},{"timestamp":1742415420000,"open":5238.882,"high":5239.414,"low":5238.327,"close":5238.826,"volume":0.009820000268518925},{"timestamp":1742415480000,"open":5238.916,"high":5239.178,"low":5237.425,"close":5237.923,"volume":0.009019999764859676},{"timestamp":1742415540000,"open":5238.013,"high":5239.167,"low":5237.158,"close":5239.077,"volume":0.011719999834895134},{"timestamp":1742415600000,"open":5239.077,"high":5239.196,"low":5237.954,"close":5238.913,"volume":0.0062699997797608376},{"timestamp":1742415660000,"open":5238.913,"high":5239.093,"low":5238.311,"close":5238.865,"volume":0.005169999785721302},{"timestamp":1742415720000,"open":5238.882,"high":5239.342,"low":5238.757,"close":5238.757,"volume":0.007939999923110008},{"timestamp":1742415780000,"open":5238.757,"high":5239.634,"low":5237.983,"close":5239.634,"volume":0.008790000341832638},{"timestamp":1742415840000,"open":5239.544,"high":5239.68,"low":5238.576,"close":5238.666,"volume":0.006130000110715628},{"timestamp":1742415900000,"open":5238.576,"high":5238.731,"low":5238.143,"close":5238.731,"volume":0.00812000036239624},{"timestamp":1742415960000,"open":5238.731,"high":5239.092,"low":5238.302,"close":5238.864,"volume":0.008659999817609787},{"timestamp":1742416020000,"open":5238.916,"high":5239.319,"low":5238.632,"close":5239.018,"volume":0.010529999621212482},{"timestamp":1742416080000,"open":5239.018,"high":5239.654,"low":5238.752,"close":5238.903,"volume":0.00851999968290329},{"timestamp":1742416140000,"open":5238.903,"high":5239.624,"low":5238.8,"close":5239.503,"volume":0.006570000201463699},{"timestamp":1742416200000,"open":5239.538,"high":5239.92,"low":5238.837,"close":5239.172,"volume":0.006969999987632036},{"timestamp":1742416260000,"open":5239.352,"high":5239.486,"low":5238.105,"close":5238.105,"volume":0.013949999585747719},{"timestamp":1742416320000,"open":5238.285,"high":5238.612,"low":5236.6,"close":5236.859,"volume":0.008469999767839909},{"timestamp":1742416380000,"open":5237.169,"high":5237.465,"low":5236.912,"close":5237.071,"volume":0.005429999902844429},{"timestamp":1742416440000,"open":5237.161,"high":5237.367,"low":5235.648,"close":5235.648,"volume":0.007960000075399876},{"timestamp":1742416500000,"open":5235.94,"high":5236.59,"low":5235.806,"close":5236.565,"volume":0.00571999978274107},{"timestamp":1742416560000,"open":5236.746,"high":5237.343,"low":5236.141,"close":5236.931,"volume":0.006380000151693821},{"timestamp":1742416620000,"open":5236.931,"high":5237.497,"low":5236.854,"close":5237.305,"volume":0.0086899995803833},{"timestamp":1742416680000,"open":5237.305,"high":5237.687,"low":5236.101,"close":5236.101,"volume":0.01066999975591898},{"timestamp":1742416740000,"open":5236.191,"high":5236.909,"low":5235.593,"close":5236.566,"volume":0.006599999964237213},{"timestamp":1742416800000,"open":5236.566,"high":5237.309,"low":5236.566,"close":5236.597,"volume":0.010230000130832195},{"timestamp":1742416860000,"open":5236.476,"high":5236.893,"low":5235.893,"close":5235.996,"volume":0.005830000154674053},{"timestamp":1742416920000,"open":5235.996,"high":5236.494,"low":5235.686,"close":5236.39,"volume":0.0036299999337643385},{"timestamp":1742416980000,"open":5236.39,"high":5236.524,"low":5235.673,"close":5235.673,"volume":0.0061599998734891415},{"timestamp":1742417040000,"open":5235.742,"high":5236.008,"low":5235.153,"close":5235.309,"volume":0.004840000066906214},{"timestamp":1742417100000,"open":5235.399,"high":5235.975,"low":5235.352,"close":5235.352,"volume":0.0036299999337643385},{"timestamp":1742417160000,"open":5235.21,"high":5236.073,"low":5234.649,"close":5235.999,"volume":0.006490000057965517},{"timestamp":1742417220000,"open":5236.189,"high":5236.858,"low":5235.897,"close":5236.738,"volume":0.0032999999821186066},{"timestamp":1742417280000,"open":5236.755,"high":5237.494,"low":5236.239,"close":5237.494,"volume":0.0038499999791383743},{"timestamp":1742417340000,"open":5237.804,"high":5237.988,"low":5237.246,"close":5237.431,"volume":0.008030000142753124},{"timestamp":1742417400000,"open":5237.341,"high":5239.106,"low":5237.341,"close":5238.903,"volume":0.007259999867528677},{"timestamp":1742417460000,"open":5238.904,"high":5239.145,"low":5238.587,"close":5238.793,"volume":0.0036299999337643385},{"timestamp":1742417520000,"open":5238.793,"high":5239.342,"low":5238.397,"close":5238.415,"volume":0.0035200000274926424},{"timestamp":1742417580000,"open":5238.518,"high":5238.518,"low":5237.89,"close":5237.907,"volume":0.0030799999367445707},{"timestamp":1742417640000,"open":5237.873,"high":5238.435,"low":5237.697,"close":5238.315,"volume":0.0040699997916817665},{"timestamp":1742417700000,"open":5238.135,"high":5238.774,"low":5237.783,"close":5238.74,"volume":0.007259999867528677},{"timestamp":1742417760000,"open":5238.83,"high":5239.002,"low":5238.032,"close":5238.29,"volume":0.004509999882429838},{"timestamp":1742417820000,"open":5238.239,"high":5238.761,"low":5237.061,"close":5238.491,"volume":0.010119999758899212},{"timestamp":1742417880000,"open":5238.491,"high":5238.967,"low":5238.087,"close":5238.361,"volume":0.00913000013679266},{"timestamp":1742417940000,"open":5238.357,"high":5239.711,"low":5236.415,"close":5236.501,"volume":0.011800999753177166},{"timestamp":1742421600000,"open":5236.261,"high":5239.625,"low":5235.32,"close":5239.033,"volume":0.007732999976724386},{"timestamp":1742421660000,"open":5239.213,"high":5240.072,"low":5236.993,"close":5237.027,"volume":0.009720000438392162},{"timestamp":1742421720000,"open":5237.207,"high":5237.268,"low":5235.326,"close":5237.234,"volume":0.007938000373542309},{"timestamp":1742421780000,"open":5237.268,"high":5237.486,"low":5236.165,"close":5236.835,"volume":0.008299999870359898},{"timestamp":1742421840000,"open":5236.852,"high":5237.862,"low":5236.646,"close":5237.793,"volume":0.0070569999516010284},{"timestamp":1742421900000,"open":5237.965,"high":5237.965,"low":5234.85,"close":5235.11,"volume":0.007000000216066837},{"timestamp":1742421960000,"open":5234.93,"high":5235.199,"low":5234.306,"close":5235.13,"volume":0.007259999867528677},{"timestamp":1742422020000,"open":5234.771,"high":5234.942,"low":5234.312,"close":5234.875,"volume":0.004619999788701534},{"timestamp":1742422080000,"open":5234.695,"high":5234.966,"low":5233.907,"close":5234.966,"volume":0.005940000060945749},{"timestamp":1742422140000,"open":5234.966,"high":5235.33,"low":5234.043,"close":5234.735,"volume":0.004780000075697899},{"timestamp":1742422200000,"open":5234.735,"high":5235.568,"low":5234.047,"close":5235.404,"volume":0.004509999882429838},{"timestamp":1742422260000,"open":5235.232,"high":5235.682,"low":5234.375,"close":5234.946,"volume":0.0038300000596791506},{"timestamp":1742422320000,"open":5234.946,"high":5234.946,"low":5234.239,"close":5234.448,"volume":0.0037400000728666782},{"timestamp":1742422380000,"open":5234.089,"high":5235.078,"low":5234.089,"close":5234.873,"volume":0.0037400000728666782},{"timestamp":1742422440000,"open":5234.873,"high":5234.907,"low":5234.598,"close":5234.804,"volume":0.0029700000304728746},{"timestamp":1742422500000,"open":5234.821,"high":5236.21,"low":5234.821,"close":5235.781,"volume":0.007369999773800373},{"timestamp":1742422560000,"open":5235.884,"high":5236.094,"low":5235.004,"close":5235.004,"volume":0.0053900000639259815},{"timestamp":1742422620000,"open":5235.073,"high":5235.107,"low":5234.566,"close":5234.715,"volume":0.0074800001457333565},{"timestamp":1742422680000,"open":5234.347,"high":5234.546,"low":5234.04,"close":5234.219,"volume":0.01537999976426363},{"timestamp":1742422740000,"open":5234.717,"high":5234.717,"low":5232.766,"close":5233.126,"volume":0.011219999752938747},{"timestamp":1742422800000,"open":5233.143,"high":5233.404,"low":5231.963,"close":5232.242,"volume":0.018869999796152115},{"timestamp":1742422860000,"open":5232.332,"high":5232.829,"low":5232.092,"close":5232.435,"volume":0.013740000315010548},{"timestamp":1742422920000,"open":5232.469,"high":5232.469,"low":5231.396,"close":5231.542,"volume":0.014100000262260437},{"timestamp":1742422980000,"open":5231.542,"high":5231.902,"low":5230.873,"close":5231.902,"volume":0.015010000206530094},{"timestamp":1742423040000,"open":5232.081,"high":5232.786,"low":5231.791,"close":5232.786,"volume":0.006279999855905771},{"timestamp":1742423100000,"open":5232.966,"high":5233.36,"low":5232.794,"close":5233.36,"volume":0.004230000078678131},{"timestamp":1742423160000,"open":5233.45,"high":5234.002,"low":5233.411,"close":5233.595,"volume":0.0032999999821186066},{"timestamp":1742423220000,"open":5233.599,"high":5234.327,"low":5233.539,"close":5234.236,"volume":0.0030799999367445707},{"timestamp":1742423280000,"open":5234.075,"high":5235.368,"low":5233.805,"close":5234.921,"volume":0.00571999978274107},{"timestamp":1742423340000,"open":5234.831,"high":5235.21,"low":5233.834,"close":5235.21,"volume":0.0061599998734891415},{"timestamp":1742423400000,"open":5235.3,"high":5236.382,"low":5234.934,"close":5236.209,"volume":0.008139999583363533},{"timestamp":1742423460000,"open":5236.209,"high":5237.568,"low":5236.209,"close":5237.182,"volume":0.004840000066906214},{"timestamp":1742423520000,"open":5237.002,"high":5237.748,"low":5237.002,"close":5237.178,"volume":0.0030799999367445707},{"timestamp":1742423580000,"open":5237.088,"high":5238.462,"low":5237.088,"close":5238.307,"volume":0.0030799999367445707},{"timestamp":1742423640000,"open":5238.487,"high":5238.916,"low":5238.397,"close":5238.83,"volume":0.002199999988079071},{"timestamp":1742423700000,"open":5238.778,"high":5239.096,"low":5238.761,"close":5239.061,"volume":0.002199999988079071},{"timestamp":1742423760000,"open":5238.976,"high":5240.653,"low":5238.941,"close":5240.473,"volume":0.0035200000274926424},{"timestamp":1742423820000,"open":5240.203,"high":5240.563,"low":5239.984,"close":5240.228,"volume":0.004399999976158142},{"timestamp":1742423880000,"open":5240.229,"high":5240.229,"low":5238.778,"close":5238.778,"volume":0.005940000060945749},{"timestamp":1742423940000,"open":5238.688,"high":5238.916,"low":5237.379,"close":5237.55,"volume":0.0040699997916817665},{"timestamp":1742424000000,"open":5237.585,"high":5237.946,"low":5237.353,"close":5237.894,"volume":0.0053900000639259815},{"timestamp":1742424060000,"open":5237.984,"high":5238.228,"low":5237.516,"close":5238.228,"volume":0.005280000157654285},{"timestamp":1742424120000,"open":5238.318,"high":5238.674,"low":5237.876,"close":5237.876,"volume":0.004399999976158142},{"timestamp":1742424180000,"open":5237.67,"high":5238.069,"low":5237.67,"close":5237.914,"volume":0.002420000033453107},{"timestamp":1742424240000,"open":5238.035,"high":5238.738,"low":5237.79,"close":5238.738,"volume":0.0036299999337643385},{"timestamp":1742424300000,"open":5238.944,"high":5239.558,"low":5238.802,"close":5238.974,"volume":0.00395999988541007},{"timestamp":1742424360000,"open":5238.991,"high":5239.215,"low":5238.666,"close":5238.91,"volume":0.0030799999367445707},{"timestamp":1742424420000,"open":5238.91,"high":5238.987,"low":5237.825,"close":5237.86,"volume":0.0030799999367445707},{"timestamp":1742424480000,"open":5237.877,"high":5238.014,"low":5237.842,"close":5237.842,"volume":0.0013200000394135714},{"timestamp":1742424540000,"open":5237.808,"high":5238.392,"low":5237.808,"close":5238.237,"volume":0.0018700000364333391},{"timestamp":1742424600000,"open":5238.328,"high":5238.765,"low":5238.328,"close":5238.645,"volume":0.002859999891370535},{"timestamp":1742424660000,"open":5238.748,"high":5239.624,"low":5238.585,"close":5239.452,"volume":0.0026400000788271427},{"timestamp":1742424720000,"open":5239.417,"high":5240.061,"low":5239.417,"close":5239.941,"volume":0.0018700000364333391},{"timestamp":1742424780000,"open":5240.049,"high":5240.221,"low":5239.861,"close":5240.049,"volume":0.0013200000394135714},{"timestamp":1742424840000,"open":5239.924,"high":5239.924,"low":5239.367,"close":5239.681,"volume":0.0015399999683722854},{"timestamp":1742424900000,"open":5240.368,"high":5241.089,"low":5240.368,"close":5241.089,"volume":0.0015399999683722854},{"timestamp":1742424960000,"open":5240.808,"high":5241.547,"low":5240.808,"close":5241.547,"volume":0.0019600000232458115},{"timestamp":1742425020000,"open":5241.547,"high":5241.658,"low":5241.168,"close":5241.646,"volume":0.003280000062659383},{"timestamp":1742425080000,"open":5241.375,"high":5242.194,"low":5240.86,"close":5242.194,"volume":0.005919999908655882},{"timestamp":1742425140000,"open":5242.194,"high":5243.006,"low":5242.194,"close":5243.006,"volume":0.004840000066906214},{"timestamp":1742425200000,"open":5243.096,"high":5243.096,"low":5240.533,"close":5240.928,"volume":0.01307000033557415},{"timestamp":1742425260000,"open":5241.014,"high":5241.43,"low":5240.641,"close":5241.43,"volume":0.014539999887347221},{"timestamp":1742425320000,"open":5241.34,"high":5241.923,"low":5241.254,"close":5241.532,"volume":0.010169999673962593},{"timestamp":1742425380000,"open":5241.605,"high":5241.884,"low":5241.118,"close":5241.33,"volume":0.00853000022470951},{"timestamp":1742425440000,"open":5241.42,"high":5242.235,"low":5241.265,"close":5242.183,"volume":0.012160000391304493},{"timestamp":1742425500000,"open":5242.183,"high":5242.562,"low":5241.196,"close":5241.196,"volume":0.01051000040024519},{"timestamp":1742425560000,"open":5241.376,"high":5241.453,"low":5240.801,"close":5241.157,"volume":0.01688000001013279},{"timestamp":1742425620000,"open":5241.146,"high":5241.999,"low":5240.959,"close":5241.741,"volume":0.015150000341236591},{"timestamp":1742425680000,"open":5241.729,"high":5241.729,"low":5241.24,"close":5241.588,"volume":0.007519999984651804},{"timestamp":1742425740000,"open":5241.57,"high":5242.437,"low":5241.57,"close":5242.421,"volume":0.0053900000639259815},{"timestamp":1742425800000,"open":5242.524,"high":5243.137,"low":5242.133,"close":5242.497,"volume":0.005439999978989363},{"timestamp":1742425860000,"open":5242.496,"high":5243.218,"low":5242.496,"close":5243.184,"volume":0.004399999976158142},{"timestamp":1742425920000,"open":5243.274,"high":5243.274,"low":5243.077,"close":5243.111,"volume":0.0012100000167265534},{"timestamp":1742425980000,"open":5243.111,"high":5243.991,"low":5243.021,"close":5243.991,"volume":0.0034099998883903027},{"timestamp":1742426040000,"open":5244.112,"high":5244.12,"low":5243.626,"close":5243.94,"volume":0.00395999988541007},{"timestamp":1742426100000,"open":5243.94,"high":5243.94,"low":5243.064,"close":5243.643,"volume":0.004840000066906214},{"timestamp":1742426160000,"open":5243.642,"high":5243.948,"low":5243.136,"close":5243.785,"volume":0.00395999988541007},{"timestamp":1742426220000,"open":5243.733,"high":5244.038,"low":5243.527,"close":5243.948,"volume":0.00395999988541007},{"timestamp":1742426280000,"open":5244,"high":5244.151,"low":5243.231,"close":5244.151,"volume":0.004619999788701534},{"timestamp":1742426340000,"open":5243.97,"high":5244.421,"low":5243.88,"close":5244.026,"volume":0.0032999999821186066},{"timestamp":1742426400000,"open":5244.026,"high":5244.55,"low":5243.879,"close":5244.439,"volume":0.0034099998883903027},{"timestamp":1742426460000,"open":5244.529,"high":5244.649,"low":5244.374,"close":5244.529,"volume":0.0018700000364333391},{"timestamp":1742426520000,"open":5244.666,"high":5244.666,"low":5244.442,"close":5244.477,"volume":0.002529999939724803},{"timestamp":1742426580000,"open":5244.615,"high":5245.036,"low":5244.494,"close":5244.928,"volume":0.007809999864548445},{"timestamp":1742426640000,"open":5244.928,"high":5245.715,"low":5244.838,"close":5245.625,"volume":0.00494999997317791},{"timestamp":1742426700000,"open":5245.534,"high":5245.534,"low":5244.456,"close":5244.456,"volume":0.007259999867528677},{"timestamp":1742426760000,"open":5244.507,"high":5245.191,"low":5244.439,"close":5245.122,"volume":0.0062699997797608376},{"timestamp":1742426820000,"open":5245.122,"high":5245.625,"low":5245.049,"close":5245.083,"volume":0.00418000016361475},{"timestamp":1742426880000,"open":5245.083,"high":5245.083,"low":5244.464,"close":5244.778,"volume":0.00395999988541007},{"timestamp":1742426940000,"open":5244.778,"high":5245.066,"low":5244.585,"close":5244.615,"volume":0.005169999785721302},{"timestamp":1742427000000,"open":5244.666,"high":5245.058,"low":5244.327,"close":5244.361,"volume":0.005169999785721302},{"timestamp":1742427060000,"open":5244.378,"high":5244.705,"low":5244.124,"close":5244.271,"volume":0.005169999785721302},{"timestamp":1742427120000,"open":5244.451,"high":5245.25,"low":5244.451,"close":5244.549,"volume":0.005609999876469374},{"timestamp":1742427180000,"open":5244.584,"high":5244.764,"low":5243.977,"close":5244.12,"volume":0.004619999788701534},{"timestamp":1742427240000,"open":5244.029,"high":5244.184,"low":5243.733,"close":5244.163,"volume":0.0053900000639259815},{"timestamp":1742427300000,"open":5244.197,"high":5244.304,"low":5243.905,"close":5244.304,"volume":0.0032999999821186066},{"timestamp":1742427360000,"open":5244.184,"high":5244.304,"low":5243.556,"close":5243.745,"volume":0.005059999879449606},{"timestamp":1742427420000,"open":5243.655,"high":5243.883,"low":5243.26,"close":5243.44,"volume":0.002199999988079071},{"timestamp":1742427480000,"open":5243.458,"high":5243.492,"low":5243.084,"close":5243.277,"volume":0.004490000195801258},{"timestamp":1742427540000,"open":5243.312,"high":5243.312,"low":5242.238,"close":5242.445,"volume":0.004110000096261501},{"timestamp":1742427600000,"open":5242.433,"high":5242.762,"low":5241.895,"close":5242.209,"volume":0.0031300000846385956},{"timestamp":1742427660000,"open":5242.028,"high":5242.35,"low":5241.69,"close":5241.844,"volume":0.0036299999337643385},{"timestamp":1742427720000,"open":5242.115,"high":5242.463,"low":5241.617,"close":5241.78,"volume":0.0034099998883903027},{"timestamp":1742427780000,"open":5241.87,"high":5242.15,"low":5241.87,"close":5241.884,"volume":0.002749999985098839},{"timestamp":1742427840000,"open":5241.884,"high":5242.025,"low":5241.485,"close":5241.609,"volume":0.002360000042244792},{"timestamp":1742427900000,"open":5241.609,"high":5241.837,"low":5241.609,"close":5241.802,"volume":0.0032999999821186066},{"timestamp":1742427960000,"open":5241.712,"high":5241.712,"low":5240.914,"close":5240.919,"volume":0.00418000016361475},{"timestamp":1742428020000,"open":5241.026,"high":5241.523,"low":5240.893,"close":5241.523,"volume":0.00395999988541007},{"timestamp":1742428080000,"open":5241.489,"high":5241.79,"low":5241.137,"close":5241.79,"volume":0.004689999856054783},{"timestamp":1742428140000,"open":5241.739,"high":5242.331,"low":5241.46,"close":5242.241,"volume":0.003590000094845891},{"timestamp":1742428200000,"open":5242.331,"high":5242.366,"low":5241.905,"close":5242.284,"volume":0.00395999988541007},{"timestamp":1742428260000,"open":5242.104,"high":5242.336,"low":5240.916,"close":5240.984,"volume":0.006709999870508909},{"timestamp":1742428320000,"open":5241.66,"high":5242.651,"low":5240.882,"close":5241.389,"volume":0.007329999934881926},{"timestamp":1742428380000,"open":5241.298,"high":5241.586,"low":5241.118,"close":5241.495,"volume":0.006219999864697456},{"timestamp":1742428440000,"open":5241.461,"high":5241.461,"low":5240.092,"close":5240.388,"volume":0.0038499999791383743},{"timestamp":1742428500000,"open":5240.405,"high":5240.405,"low":5239.975,"close":5240.023,"volume":0.002090000081807375},{"timestamp":1742428560000,"open":5240.006,"high":5240.023,"low":5239.346,"close":5239.38,"volume":0.0030799999367445707},{"timestamp":1742428620000,"open":5239.29,"high":5239.874,"low":5239.13,"close":5239.522,"volume":0.00494999997317791},{"timestamp":1742428680000,"open":5239.384,"high":5239.724,"low":5239.042,"close":5239.646,"volume":0.0031900000758469105},{"timestamp":1742428740000,"open":5239.663,"high":5240.426,"low":5239.663,"close":5240.357,"volume":0.0032999999821186066}]