[{"timestamp":1742342400000,"open":30457.271,"high":30459.705,"low":30444.016,"close":30449.231,"volume":0.05423999950289726},{"timestamp":1742342460000,"open":30450.015,"high":30452.691,"low":30446.252,"close":30447.57,"volume":0.04380999878048897},{"timestamp":1742342520000,"open":30445.137,"high":30457.796,"low":30440.681,"close":30456.989,"volume":0.04156000167131424},{"timestamp":1742342580000,"open":30456.715,"high":30460.104,"low":30452.481,"close":30453.674,"volume":0.03221999853849411},{"timestamp":1742342640000,"open":30453.855,"high":30459.102,"low":30452.353,"close":30456.69,"volume":0.03610999882221222},{"timestamp":1742342700000,"open":30456.387,"high":30458.388,"low":30453.34,"close":30457.222,"volume":0.01962999999523163},{"timestamp":1742342760000,"open":30456.919,"high":30464.161,"low":30456.373,"close":30459.638,"volume":0.02160000056028366},{"timestamp":1742342820000,"open":30459.639,"high":30460.511,"low":30458.007,"close":30459.974,"volume":0.02687999978661537},{"timestamp":1742342880000,"open":30459.872,"high":30461.402,"low":30457.213,"close":30459.601,"volume":0.019360000267624855},{"timestamp":1742342940000,"open":30460.329,"high":30463.999,"low":30458.549,"close":30460.333,"volume":0.01860000006854534},{"timestamp":1742343000000,"open":30460.232,"high":30462.394,"low":30453.08,"close":30456.788,"volume":0.01906999945640564},{"timestamp":1742343060000,"open":30456.487,"high":30460.707,"low":30456.487,"close":30458.832,"volume":0.01375999953597784},{"timestamp":1742343120000,"open":30458.631,"high":30464.201,"low":30454.775,"close":30463.946,"volume":0.016279999166727066},{"timestamp":1742343180000,"open":30463.846,"high":30465.079,"low":30459.624,"close":30462.139,"volume":0.01360000018030405},{"timestamp":1742343240000,"open":30462.14,"high":30464.744,"low":30458.739,"close":30460.968,"volume":0.016019999980926514},{"timestamp":1742343300000,"open":30460.868,"high":30461.677,"low":30452.571,"close":30458.846,"volume":0.03043000027537346},{"timestamp":1742343360000,"open":30456.543,"high":30459.314,"low":30449.566,"close":30457.365,"volume":0.02858000062406063},{"timestamp":1742343420000,"open":30457.364,"high":30457.922,"low":30439.046,"close":30451.792,"volume":0.02542000077664852},{"timestamp":1742343480000,"open":30451.622,"high":30455.233,"low":30448.208,"close":30453.395,"volume":0.015429999679327011},{"timestamp":1742343540000,"open":30453.466,"high":30454.324,"low":30450.343,"close":30451.08,"volume":0.015879999846220016},{"timestamp":1742343600000,"open":30452.535,"high":30454.195,"low":30443.332,"close":30449.914,"volume":0.02483999915421009},{"timestamp":1742343660000,"open":30449.612,"high":30458.163,"low":30448.893,"close":30455.211,"volume":0.0185100007802248},{"timestamp":1742343720000,"open":30453.787,"high":30460.992,"low":30451.321,"close":30456.656,"volume":0.019449999555945396},{"timestamp":1742343780000,"open":30456.928,"high":30460.657,"low":30439.588,"close":30455.203,"volume":0.019770000129938126},{"timestamp":1742343840000,"open":30456.537,"high":30456.718,"low":30453.414,"close":30454.213,"volume":0.0032999999821186066},{"timestamp":1742343900000,"open":30454.414,"high":30462.461,"low":30450.061,"close":30462.461,"volume":0.00989999994635582},{"timestamp":1742343960000,"open":30462.562,"high":30465.551,"low":30460.636,"close":30464.594,"volume":0.00494999997317791},{"timestamp":1742344020000,"open":30464.695,"high":30471.111,"low":30461.309,"close":30470.52,"volume":0.01948999986052513},{"timestamp":1742344080000,"open":30470.459,"high":30478.48,"low":30468.599,"close":30475.832,"volume":0.01181000005453825},{"timestamp":1742344140000,"open":30478.745,"high":30483.497,"low":30476.473,"close":30476.473,"volume":0.010830000042915344},{"timestamp":1742344200000,"open":30478.049,"high":30481.73,"low":30474.005,"close":30478.436,"volume":0.022269999608397484},{"timestamp":1742344260000,"open":30477.193,"high":30478.953,"low":30473.349,"close":30475.521,"volume":0.03102000057697296},{"timestamp":1742344320000,"open":30474.55,"high":30474.55,"low":30468.502,"close":30468.647,"volume":0.021330000832676888},{"timestamp":1742344380000,"open":30469.652,"high":30470.22,"low":30466.258,"close":30469.082,"volume":0.017020000144839287},{"timestamp":1742344440000,"open":30469.687,"high":30475.653,"low":30466.61,"close":30474.376,"volume":0.018799999728798866},{"timestamp":1742344500000,"open":30474.877,"high":30474.877,"low":30467.42,"close":30471.151,"volume":0.01331000030040741},{"timestamp":1742344560000,"open":30471.454,"high":30477.418,"low":30467.572,"close":30475.699,"volume":0.008910000324249268},{"timestamp":1742344620000,"open":30475.799,"high":30478.676,"low":30470.841,"close":30470.841,"volume":0.007699999958276749},{"timestamp":1742344680000,"open":30468.477,"high":30472.626,"low":30466.627,"close":30470.448,"volume":0.008910000324249268},{"timestamp":1742344740000,"open":30470.145,"high":30475.768,"low":30467.848,"close":30474.502,"volume":0.010099999606609344},{"timestamp":1742344800000,"open":30475.017,"high":30480.496,"low":30465.777,"close":30478.08,"volume":0.02232999913394451},{"timestamp":1742344860000,"open":30478.11,"high":30479.774,"low":30468.721,"close":30476.741,"volume":0.010660000145435333},{"timestamp":1742344920000,"open":30476.54,"high":30480.257,"low":30474.517,"close":30477.74,"volume":0.008089999668300152},{"timestamp":1742344980000,"open":30478.74,"high":30483.106,"low":30473.613,"close":30482.502,"volume":0.025989999994635582},{"timestamp":1742345040000,"open":30482.503,"high":30485.748,"low":30481.095,"close":30484.643,"volume":0.027210000902414322},{"timestamp":1742345100000,"open":30486.644,"high":30493.041,"low":30485.03,"close":30490.658,"volume":0.0428600013256073},{"timestamp":1742345160000,"open":30490.657,"high":30490.99,"low":30484.102,"close":30487.008,"volume":0.01597999967634678},{"timestamp":1742345220000,"open":30487.108,"high":30487.209,"low":30481.64,"close":30481.64,"volume":0.03181000053882599},{"timestamp":1742345280000,"open":30481.539,"high":30486.779,"low":30481.539,"close":30484.768,"volume":0.007550000213086605},{"timestamp":1742345340000,"open":30485.8,"high":30490.206,"low":30484.648,"close":30487.166,"volume":0.011009999550879002},{"timestamp":1742345400000,"open":30487.813,"high":30495.002,"low":30484.063,"close":30493.901,"volume":0.03513000160455704},{"timestamp":1742345460000,"open":30493.869,"high":30494.497,"low":30485.885,"close":30489.269,"volume":0.024299999698996544},{"timestamp":1742345520000,"open":30489.33,"high":30505.37,"low":30478.166,"close":30481.086,"volume":0.05770999938249588},{"timestamp":1742345580000,"open":30481.238,"high":30503.075,"low":30469.493,"close":30482.412,"volume":0.047269999980926514},{"timestamp":1742345640000,"open":30479.349,"high":30482.372,"low":30473.957,"close":30475.446,"volume":0.10452000051736832},{"timestamp":1742345700000,"open":30475.476,"high":30481.309,"low":30467.695,"close":30477.767,"volume":0.1783899962902069},{"timestamp":1742345760000,"open":30476.524,"high":30481.712,"low":30476.222,"close":30477.399,"volume":0.092009998857975},{"timestamp":1742345820000,"open":30479.219,"high":30479.43,"low":30474.369,"close":30475.459,"volume":0.04836000129580498},{"timestamp":1742345880000,"open":30475.559,"high":30477.624,"low":30473.739,"close":30474.444,"volume":0.03595000132918358},{"timestamp":1742345940000,"open":30475.147,"high":30481.066,"low":30474.226,"close":30480.114,"volume":0.07442999631166458},{"timestamp":1742346000000,"open":30480.115,"high":30488.615,"low":30471.542,"close":30486.409,"volume":0.07287999987602234},{"timestamp":1742346060000,"open":30487.47,"high":30487.571,"low":30478.311,"close":30481.21,"volume":0.08110000193119049},{"timestamp":1742346120000,"open":30481.411,"high":30481.412,"low":30473.162,"close":30474.102,"volume":0.07496999949216843},{"timestamp":1742346180000,"open":30474.101,"high":30474.101,"low":30462.753,"close":30463.456,"volume":0.07884000241756439},{"timestamp":1742346240000,"open":30463.356,"high":30465.089,"low":30459.158,"close":30460.528,"volume":0.04771000146865845},{"timestamp":1742346300000,"open":30460.528,"high":30462.353,"low":30456.791,"close":30462.353,"volume":0.03733000159263611},{"timestamp":1742346360000,"open":30462.352,"high":30468.378,"low":30454.001,"close":30464.372,"volume":0.035840000957250595},{"timestamp":1742346420000,"open":30465.679,"high":30466.593,"low":30458.85,"close":30466.108,"volume":0.0480399988591671},{"timestamp":1742346480000,"open":30465.807,"high":30471.582,"low":30464.812,"close":30464.812,"volume":0.04746000096201897},{"timestamp":1742346540000,"open":30464.812,"high":30467.084,"low":30460.364,"close":30464.932,"volume":0.03748000040650368},{"timestamp":1742346600000,"open":30464.431,"high":30475.217,"low":30462.662,"close":30475.217,"volume":0.03448000177741051},{"timestamp":1742346660000,"open":30474.443,"high":30477.079,"low":30472.721,"close":30473.708,"volume":0.026890000328421593},{"timestamp":1742346720000,"open":30473.577,"high":30477.888,"low":30459.893,"close":30461.194,"volume":0.07917000353336334},{"timestamp":1742346780000,"open":30461.193,"high":30463.084,"low":30454.364,"close":30460.566,"volume":0.11416000127792358},{"timestamp":1742346840000,"open":30460.567,"high":30463.492,"low":30456.784,"close":30456.784,"volume":0.031069999560713768},{"timestamp":1742346900000,"open":30456.784,"high":30459.31,"low":30450.453,"close":30454.761,"volume":0.1016400009393692},{"timestamp":1742346960000,"open":30454.76,"high":30456.031,"low":30449.087,"close":30449.991,"volume":0.07692000269889832},{"timestamp":1742347020000,"open":30449.991,"high":30456.83,"low":30449.861,"close":30451.506,"volume":0.042899999767541885},{"timestamp":1742347080000,"open":30451.506,"high":30451.506,"low":30442.867,"close":30449.387,"volume":0.06592000275850296},{"timestamp":1742347140000,"open":30449.286,"high":30454.029,"low":30447.54,"close":30450.493,"volume":0.05203000083565712},{"timestamp":1742347200000,"open":30450.493,"high":30454.8,"low":30450.019,"close":30453.539,"volume":0.031599998474121094},{"timestamp":1742347260000,"open":30454.173,"high":30454.173,"low":30445.413,"close":30451.419,"volume":0.05119999870657921},{"timestamp":1742347320000,"open":30452.691,"high":30458.711,"low":30448.71,"close":30456.778,"volume":0.08540000021457672},{"timestamp":1742347380000,"open":30456.809,"high":30460.189,"low":30455.449,"close":30456.175,"volume":0.040470000356435776},{"timestamp":1742347440000,"open":30454.995,"high":30461.981,"low":30454.995,"close":30461.334,"volume":0.019260000437498093},{"timestamp":1742347500000,"open":30461.263,"high":30466.087,"low":30458.238,"close":30465.15,"volume":0.028510000556707382},{"timestamp":1742347560000,"open":30465.149,"high":30466.149,"low":30461.758,"close":30461.774,"volume":0.018789999186992645},{"timestamp":1742347620000,"open":30461.773,"high":30465.771,"low":30458.866,"close":30465.65,"volume":0.0181099995970726},{"timestamp":1742347680000,"open":30465.65,"high":30468.841,"low":30462.863,"close":30465.635,"volume":0.03029000014066696},{"timestamp":1742347740000,"open":30465.837,"high":30471.786,"low":30464.332,"close":30466.788,"volume":0.0239499993622303},{"timestamp":1742347800000,"open":30466.989,"high":30467.516,"low":30459.741,"close":30463.667,"volume":0.11937999725341797},{"timestamp":1742347860000,"open":30464.092,"high":30466.381,"low":30458.142,"close":30464.17,"volume":0.10992000252008438},{"timestamp":1742347920000,"open":30464.371,"high":30466.26,"low":30458.003,"close":30460.058,"volume":0.06261999905109406},{"timestamp":1742347980000,"open":30460.706,"high":30465.467,"low":30458.631,"close":30460.165,"volume":0.06340000033378601},{"timestamp":1742348040000,"open":30459.499,"high":30465.467,"low":30458.613,"close":30464.018,"volume":0.1011900007724762},{"timestamp":1742348100000,"open":30464.017,"high":30471.892,"low":30462.177,"close":30467.512,"volume":0.10335999727249146},{"timestamp":1742348160000,"open":30467.482,"high":30474.879,"low":30464.567,"close":30474.75,"volume":0.0846799984574318},{"timestamp":1742348220000,"open":30474.75,"high":30474.781,"low":30466.187,"close":30467.377,"volume":0.06773000210523605},{"timestamp":1742348280000,"open":30467.205,"high":30468.719,"low":30461.523,"close":30468.205,"volume":0.029090000316500664},{"timestamp":1742348340000,"open":30467.488,"high":30468.877,"low":30461.957,"close":30463.651,"volume":0.06774000078439713},{"timestamp":1742348400000,"open":30463.772,"high":30466.133,"low":30453.342,"close":30458.267,"volume":0.03990999981760979},{"timestamp":1742348460000,"open":30458.267,"high":30460.103,"low":30450.842,"close":30456.753,"volume":0.02507999911904335},{"timestamp":1742348520000,"open":30456.753,"high":30459.145,"low":30454.741,"close":30457.958,"volume":0.016739999875426292},{"timestamp":1742348580000,"open":30457.564,"high":30458.29,"low":30452.168,"close":30453.254,"volume":0.04592999815940857},{"timestamp":1742348640000,"open":30454.101,"high":30458.912,"low":30451.643,"close":30453.198,"volume":0.04851999878883362},{"timestamp":1742348700000,"open":30453.197,"high":30456.466,"low":30448.856,"close":30448.856,"volume":0.06064999848604202},{"timestamp":1742348760000,"open":30447.751,"high":30448.821,"low":30442.463,"close":30445.568,"volume":0.05480000004172325},{"timestamp":1742348820000,"open":30445.811,"high":30457.212,"low":30444.961,"close":30454.225,"volume":0.0833899974822998},{"timestamp":1742348880000,"open":30454.226,"high":30462.056,"low":30452.716,"close":30459.013,"volume":0.09925000369548798},{"timestamp":1742348940000,"open":30458.611,"high":30461.155,"low":30455.123,"close":30458.152,"volume":0.046539999544620514},{"timestamp":1742349000000,"open":30454.155,"high":30465.624,"low":30454.155,"close":30463.894,"volume":0.06357000023126602},{"timestamp":1742349060000,"open":30463.924,"high":30464.498,"low":30453.379,"close":30455.468,"volume":0.1072700023651123},{"timestamp":1742349120000,"open":30455.468,"high":30457.48,"low":30451.885,"close":30455.302,"volume":0.04651999846100807},{"timestamp":1742349180000,"open":30455.936,"high":30459.612,"low":30454.906,"close":30456.28,"volume":0.03621000051498413},{"timestamp":1742349240000,"open":30456.674,"high":30456.806,"low":30445.278,"close":30450.727,"volume":0.051100000739097595},{"timestamp":1742349300000,"open":30450.727,"high":30452.43,"low":30446.447,"close":30452.43,"volume":0.02944999933242798},{"timestamp":1742349360000,"open":30452.338,"high":30458.516,"low":30449.696,"close":30454.677,"volume":0.023469999432563782},{"timestamp":1742349420000,"open":30454.979,"high":30461.317,"low":30448.109,"close":30460.612,"volume":0.022989999502897263},{"timestamp":1742349480000,"open":30461.014,"high":30463.428,"low":30454.491,"close":30458.076,"volume":0.03181000053882599},{"timestamp":1742349540000,"open":30458.229,"high":30465.065,"low":30457.627,"close":30463.783,"volume":0.024299999698996544},{"timestamp":1742349600000,"open":30460.851,"high":30466.183,"low":30460.456,"close":30464.781,"volume":0.022379999980330467},{"timestamp":1742349660000,"open":30465.183,"high":30468.462,"low":30460.998,"close":30468.307,"volume":0.02607000060379505},{"timestamp":1742349720000,"open":30468.208,"high":30472.108,"low":30466.683,"close":30471.25,"volume":0.029239999130368233},{"timestamp":1742349780000,"open":30472.43,"high":30472.43,"low":30462.371,"close":30463,"volume":0.02314000017940998},{"timestamp":1742349840000,"open":30464.757,"high":30470.403,"low":30463.806,"close":30468.518,"volume":0.011769999749958515},{"timestamp":1742349900000,"open":30468.246,"high":30476.116,"low":30468.246,"close":30473.596,"volume":0.016279999166727066},{"timestamp":1742349960000,"open":30473.495,"high":30478.693,"low":30469.677,"close":30469.943,"volume":0.040300000458955765},{"timestamp":1742350020000,"open":30470.878,"high":30471.756,"low":30462.658,"close":30465.325,"volume":0.05655999854207039},{"timestamp":1742350080000,"open":30465.143,"high":30466.215,"low":30454.955,"close":30459.785,"volume":0.06797000020742416},{"timestamp":1742350140000,"open":30459.111,"high":30463.491,"low":30454.469,"close":30459.011,"volume":0.049240000545978546},{"timestamp":1742350200000,"open":30458.81,"high":30468.95,"low":30456.81,"close":30466.142,"volume":0.0444599986076355},{"timestamp":1742350260000,"open":30466.374,"high":30475.204,"low":30465.882,"close":30473.289,"volume":0.038100000470876694},{"timestamp":1742350320000,"open":30473.289,"high":30481.603,"low":30471.67,"close":30476.728,"volume":0.0846799984574318},{"timestamp":1742350380000,"open":30476.728,"high":30477.031,"low":30465.741,"close":30466.144,"volume":0.05503999814391136},{"timestamp":1742350440000,"open":30466.044,"high":30467.451,"low":30458.576,"close":30462.733,"volume":0.060920000076293945},{"timestamp":1742350500000,"open":30462.34,"high":30465.489,"low":30453.078,"close":30455.229,"volume":0.030239999294281006},{"timestamp":1742350560000,"open":30455.168,"high":30463.456,"low":30452.486,"close":30463.338,"volume":0.017899999395012856},{"timestamp":1742350620000,"open":30463.539,"high":30464.966,"low":30458.412,"close":30462.032,"volume":0.01566999964416027},{"timestamp":1742350680000,"open":30461.629,"high":30465.22,"low":30457.724,"close":30462.157,"volume":0.01875000074505806},{"timestamp":1742350740000,"open":30461.612,"high":30465.918,"low":30458.384,"close":30462.521,"volume":0.0173799991607666},{"timestamp":1742350800000,"open":30462.622,"high":30463.198,"low":30457.778,"close":30460.813,"volume":0.022530000656843185},{"timestamp":1742350860000,"open":30461.4,"high":30462.051,"low":30453.418,"close":30455.893,"volume":0.05079000070691109},{"timestamp":1742350920000,"open":30456.094,"high":30457.809,"low":30449.17,"close":30453.055,"volume":0.019740000367164612},{"timestamp":1742350980000,"open":30453.257,"high":30453.257,"low":30442.912,"close":30446.326,"volume":0.030649999156594276},{"timestamp":1742351040000,"open":30449.538,"high":30450.758,"low":30446.266,"close":30448.352,"volume":0.022619999945163727},{"timestamp":1742351100000,"open":30447.949,"high":30451.363,"low":30445.818,"close":30449.591,"volume":0.030309999361634254},{"timestamp":1742351160000,"open":30449.722,"high":30451.6,"low":30446.546,"close":30449.428,"volume":0.022290000692009926},{"timestamp":1742351220000,"open":30449.429,"high":30450.217,"low":30444.904,"close":30446.243,"volume":0.026159999892115593},{"timestamp":1742351280000,"open":30447.334,"high":30450.311,"low":30444.877,"close":30447.385,"volume":0.009349999949336052},{"timestamp":1742351340000,"open":30447.887,"high":30448.913,"low":30444.446,"close":30444.647,"volume":0.016249999403953552},{"timestamp":1742351400000,"open":30444.648,"high":30456.082,"low":30443.442,"close":30455.077,"volume":0.05209999904036522},{"timestamp":1742351460000,"open":30454.875,"high":30464.833,"low":30452.016,"close":30463.726,"volume":0.0266100000590086},{"timestamp":1742351520000,"open":30463.726,"high":30473.515,"low":30461.928,"close":30467.985,"volume":0.03347000107169151},{"timestamp":1742351580000,"open":30467.583,"high":30471.554,"low":30462.72,"close":30465.268,"volume":0.03765000030398369},{"timestamp":1742351640000,"open":30466.934,"high":30467.821,"low":30452.041,"close":30455.195,"volume":0.039900001138448715},{"timestamp":1742351700000,"open":30454.623,"high":30455.626,"low":30445.798,"close":30450.361,"volume":0.0568699985742569},{"timestamp":1742351760000,"open":30450.392,"high":30454.501,"low":30447.26,"close":30448.634,"volume":0.03999999910593033},{"timestamp":1742351820000,"open":30448.996,"high":30452.032,"low":30445.019,"close":30449.964,"volume":0.061319999396800995},{"timestamp":1742351880000,"open":30449.361,"high":30452.939,"low":30449.361,"close":30452.567,"volume":0.029610000550746918},{"timestamp":1742351940000,"open":30452.538,"high":30458.809,"low":30452.176,"close":30456.671,"volume":0.041359998285770416},{"timestamp":1742352000000,"open":30456.671,"high":30457.871,"low":30453.57,"close":30454.403,"volume":0.046890001744031906},{"timestamp":1742352060000,"open":30454.404,"high":30461.582,"low":30453.733,"close":30461.582,"volume":0.027380000799894333},{"timestamp":1742352120000,"open":30461.492,"high":30471.137,"low":30460.781,"close":30469.752,"volume":0.020600000396370888},{"timestamp":1742352180000,"open":30469.15,"high":30470.732,"low":30466.254,"close":30468.363,"volume":0.01522000040858984},{"timestamp":1742352240000,"open":30468.665,"high":30472.219,"low":30464.637,"close":30465.391,"volume":0.02101000025868416},{"timestamp":1742352300000,"open":30466.094,"high":30474.628,"low":30465.892,"close":30474.336,"volume":0.027170000597834587},{"timestamp":1742352360000,"open":30474.335,"high":30475.572,"low":30468.753,"close":30469.641,"volume":0.025189999490976334},{"timestamp":1742352420000,"open":30469.842,"high":30471.194,"low":30465.249,"close":30469.534,"volume":0.02387000061571598},{"timestamp":1742352480000,"open":30469.836,"high":30474.336,"low":30468.284,"close":30471.946,"volume":0.01891000010073185},{"timestamp":1742352540000,"open":30472.247,"high":30472.479,"low":30468.903,"close":30469.907,"volume":0.008630000054836273},{"timestamp":1742352600000,"open":30469.707,"high":30479.169,"low":30469.707,"close":30478.263,"volume":0.017839999869465828},{"timestamp":1742352660000,"open":30477.56,"high":30477.56,"low":30469.779,"close":30472.202,"volume":0.025119999423623085},{"timestamp":1742352720000,"open":30472.503,"high":30476.353,"low":30471.839,"close":30473.321,"volume":0.010950000025331974},{"timestamp":1742352780000,"open":30473.504,"high":30476.497,"low":30471.662,"close":30475.875,"volume":0.014019999653100967},{"timestamp":1742352840000,"open":30475.876,"high":30476.925,"low":30472.613,"close":30474.36,"volume":0.012539999559521675},{"timestamp":1742352900000,"open":30474.178,"high":30476.884,"low":30467.693,"close":30469.916,"volume":0.013419999741017818},{"timestamp":1742352960000,"open":30469.763,"high":30475.424,"low":30469.763,"close":30472.801,"volume":0.011880000121891499},{"timestamp":1742353020000,"open":30471.795,"high":30475.163,"low":30471.305,"close":30474.366,"volume":0.00913000013679266},{"timestamp":1742353080000,"open":30474.567,"high":30475.164,"low":30470.069,"close":30472.198,"volume":0.0185100007802248},{"timestamp":1742353140000,"open":30472.197,"high":30481.075,"low":30472.197,"close":30480.409,"volume":0.01664000004529953},{"timestamp":1742353200000,"open":30480.409,"high":30483.293,"low":30478.97,"close":30481.766,"volume":0.02322000078856945},{"timestamp":1742353260000,"open":30481.765,"high":30482.469,"low":30473.595,"close":30477.752,"volume":0.024329999461770058},{"timestamp":1742353320000,"open":30477.45,"high":30477.722,"low":30469.026,"close":30469.026,"volume":0.021080000326037407},{"timestamp":1742353380000,"open":30469.227,"high":30471.655,"low":30466.142,"close":30469.637,"volume":0.017829999327659607},{"timestamp":1742353440000,"open":30469.837,"high":30471.523,"low":30462.751,"close":30470.85,"volume":0.01785000041127205},{"timestamp":1742353500000,"open":30470.919,"high":30473.23,"low":30468.09,"close":30470.731,"volume":0.016529999673366547},{"timestamp":1742353560000,"open":30471.503,"high":30476.897,"low":30470.467,"close":30475.289,"volume":0.01776999980211258},{"timestamp":1742353620000,"open":30475.893,"high":30481.51,"low":30471.688,"close":30480.278,"volume":0.016690000891685486},{"timestamp":1742353680000,"open":30480.38,"high":30482.796,"low":30476.67,"close":30477.121,"volume":0.0157299991697073},{"timestamp":1742353740000,"open":30477.622,"high":30479.629,"low":30475.199,"close":30479.476,"volume":0.01638999953866005},{"timestamp":1742353800000,"open":30479.578,"high":30481.711,"low":30477.284,"close":30481.509,"volume":0.010119999758899212},{"timestamp":1742353860000,"open":30480.906,"high":30483.813,"low":30478.248,"close":30481.338,"volume":0.012319999746978283},{"timestamp":1742353920000,"open":30481.338,"high":30490.958,"low":30480.959,"close":30489.853,"volume":0.017340000718832016},{"timestamp":1742353980000,"open":30489.752,"high":30496.341,"low":30487.924,"close":30492.22,"volume":0.024080000817775726},{"timestamp":1742354040000,"open":30491.462,"high":30495.808,"low":30488.504,"close":30494.4,"volume":0.02071000076830387},{"timestamp":1742354100000,"open":30494.1,"high":30494.1,"low":30488.187,"close":30490.541,"volume":0.021649999544024467},{"timestamp":1742354160000,"open":30490.741,"high":30490.822,"low":30488.29,"close":30488.737,"volume":0.00989999994635582},{"timestamp":1742354220000,"open":30488.737,"high":30506.536,"low":30488.476,"close":30504.65,"volume":0.022830000147223473},{"timestamp":1742354280000,"open":30504.65,"high":30510.693,"low":30503.485,"close":30505.798,"volume":0.024410000070929527},{"timestamp":1742354340000,"open":30506.501,"high":30511.038,"low":30504.518,"close":30510.455,"volume":0.013199999928474426},{"timestamp":1742354400000,"open":30510.656,"high":30511.258,"low":30506.304,"close":30510.193,"volume":0.017090000212192535},{"timestamp":1742354460000,"open":30510.495,"high":30517.244,"low":30509.991,"close":30513.816,"volume":0.017170000821352005},{"timestamp":1742354520000,"open":30514.149,"high":30517.467,"low":30512.642,"close":30516.061,"volume":0.01656999997794628},{"timestamp":1742354580000,"open":30516.161,"high":30519.02,"low":30512.556,"close":30519.02,"volume":0.021449999883770943},{"timestamp":1742354640000,"open":30519.019,"high":30519.194,"low":30515.915,"close":30517.73,"volume":0.012600000016391277},{"timestamp":1742354700000,"open":30517.931,"high":30526.377,"low":30516.926,"close":30523.831,"volume":0.012070000171661377},{"timestamp":1742354760000,"open":30524.133,"high":30526.828,"low":30520.702,"close":30520.702,"volume":0.011769999749958515},{"timestamp":1742354820000,"open":30520.903,"high":30528.615,"low":30520.903,"close":30526.446,"volume":0.017000000923871994},{"timestamp":1742354880000,"open":30526.546,"high":30528.001,"low":30522.135,"close":30525.465,"volume":0.017550000920891762},{"timestamp":1742354940000,"open":30525.366,"high":30529.239,"low":30522.83,"close":30523.031,"volume":0.022940000519156456},{"timestamp":1742355000000,"open":30523.879,"high":30524.494,"low":30521.404,"close":30522.459,"volume":0.011819999665021896},{"timestamp":1742355060000,"open":30522.611,"high":30525.228,"low":30518.902,"close":30524.048,"volume":0.014840000309050083},{"timestamp":1742355120000,"open":30524.147,"high":30527.597,"low":30522.015,"close":30525.982,"volume":0.011660000309348106},{"timestamp":1742355180000,"open":30526.385,"high":30528.75,"low":30523.592,"close":30524.456,"volume":0.017319999635219574},{"timestamp":1742355240000,"open":30524.729,"high":30531.176,"low":30524.477,"close":30528.186,"volume":0.01133000012487173},{"timestamp":1742355300000,"open":30528.247,"high":30533.159,"low":30525.53,"close":30532.153,"volume":0.015549999661743641},{"timestamp":1742355360000,"open":30529.907,"high":30535.326,"low":30529.273,"close":30532.982,"volume":0.020589999854564667},{"timestamp":1742355420000,"open":30532.983,"high":30534.731,"low":30528.657,"close":30530.91,"volume":0.020749999210238457},{"timestamp":1742355480000,"open":30533.671,"high":30533.671,"low":30525.317,"close":30529.959,"volume":0.04309999942779541},{"timestamp":1742355540000,"open":30530.159,"high":30530.661,"low":30527.055,"close":30530.661,"volume":0.03668000176548958},{"timestamp":1742355600000,"open":30530.863,"high":30531.033,"low":30525.716,"close":30526.688,"volume":0.029750000685453415},{"timestamp":1742355660000,"open":30526.627,"high":30533.189,"low":30526.566,"close":30531.884,"volume":0.01583000086247921},{"timestamp":1742355720000,"open":30531.581,"high":30541.525,"low":30531.136,"close":30541.454,"volume":0.024480000138282776},{"timestamp":1742355780000,"open":30541.153,"high":30541.32,"low":30534.643,"close":30535.983,"volume":0.01931999996304512},{"timestamp":1742355840000,"open":30536.165,"high":30541.213,"low":30533.558,"close":30534.265,"volume":0.016459999606013298},{"timestamp":1742355900000,"open":30533.561,"high":30539.432,"low":30532.045,"close":30538.421,"volume":0.014120000414550304},{"timestamp":1742355960000,"open":30538.622,"high":30544.561,"low":30538.622,"close":30542.262,"volume":0.018139999359846115},{"timestamp":1742356020000,"open":30542.232,"high":30545.116,"low":30536.099,"close":30544.721,"volume":0.014670000411570072},{"timestamp":1742356080000,"open":30544.417,"high":30547.146,"low":30540.687,"close":30545.513,"volume":0.021040000021457672},{"timestamp":1742356140000,"open":30545.713,"high":30547.575,"low":30539.18,"close":30543.008,"volume":0.01858999952673912},{"timestamp":1742356200000,"open":30543.009,"high":30550.655,"low":30542.405,"close":30548.27,"volume":0.015780000016093254},{"timestamp":1742356260000,"open":30548.271,"high":30551.932,"low":30547.837,"close":30550.422,"volume":0.019519999623298645},{"timestamp":1742356320000,"open":30550.422,"high":30554.698,"low":30550.323,"close":30554.687,"volume":0.022379999980330467},{"timestamp":1742356380000,"open":30554.687,"high":30557.866,"low":30551.85,"close":30557.866,"volume":0.020719999447464943},{"timestamp":1742356440000,"open":30557.866,"high":30562.969,"low":30552.567,"close":30554.313,"volume":0.023329999297857285},{"timestamp":1742356500000,"open":30555.68,"high":30563.745,"low":30553.983,"close":30562.369,"volume":0.015239999629557133},{"timestamp":1742356560000,"open":30562.469,"high":30567.508,"low":30556.394,"close":30558.188,"volume":0.02047000080347061},{"timestamp":1742356620000,"open":30558.018,"high":30563.062,"low":30547.273,"close":30549.248,"volume":0.033980000764131546},{"timestamp":1742356680000,"open":30549.248,"high":30552.743,"low":30540.31,"close":30544.903,"volume":0.07861000299453735},{"timestamp":1742356740000,"open":30544.904,"high":30546.264,"low":30531.491,"close":30534.35,"volume":0.051910001784563065},{"timestamp":1742356800000,"open":30534.349,"high":30536.753,"low":30529.81,"close":30535.625,"volume":0.034929998219013214},{"timestamp":1742356860000,"open":30535.626,"high":30535.626,"low":30523.017,"close":30530.974,"volume":0.0269399993121624},{"timestamp":1742356920000,"open":30531.58,"high":30533.519,"low":30528.562,"close":30532.947,"volume":0.06251999735832214},{"timestamp":1742356980000,"open":30532.088,"high":30532.969,"low":30527.686,"close":30529.968,"volume":0.05116000026464462},{"timestamp":1742357040000,"open":30529.867,"high":30538.309,"low":30529.867,"close":30536.706,"volume":0.05663999915122986},{"timestamp":1742357100000,"open":30536.977,"high":30539.78,"low":30530.811,"close":30533.335,"volume":0.053210001438856125},{"timestamp":1742357160000,"open":30533.336,"high":30535.014,"low":30528.528,"close":30531.964,"volume":0.04740000143647194},{"timestamp":1742357220000,"open":30531.963,"high":30534.03,"low":30529.291,"close":30531.553,"volume":0.03152000159025192},{"timestamp":1742357280000,"open":30531.252,"high":30531.675,"low":30525.346,"close":30526.995,"volume":0.04803000018000603},{"timestamp":1742357340000,"open":30524.48,"high":30535.098,"low":30522.126,"close":30534.092,"volume":0.034540001302957535},{"timestamp":1742357400000,"open":30534.092,"high":30534.589,"low":30530.406,"close":30533.469,"volume":0.01157000008970499},{"timestamp":1742357460000,"open":30532.467,"high":30536.828,"low":30531.757,"close":30536.828,"volume":0.036309998482465744},{"timestamp":1742357520000,"open":30536.827,"high":30541.868,"low":30534.785,"close":30540.131,"volume":0.027869999408721924},{"timestamp":1742357580000,"open":30541.208,"high":30544.94,"low":30537.186,"close":30541.829,"volume":0.023669999092817307},{"timestamp":1742357640000,"open":30541.226,"high":30542.001,"low":30537.129,"close":30539.425,"volume":0.018850000575184822},{"timestamp":1742357700000,"open":30540.029,"high":30543.217,"low":30538.165,"close":30541.866,"volume":0.019220000132918358},{"timestamp":1742357760000,"open":30541.764,"high":30546.594,"low":30536.736,"close":30543.418,"volume":0.028209999203681946},{"timestamp":1742357820000,"open":30543.419,"high":30550.957,"low":30543.419,"close":30545.918,"volume":0.023809999227523804},{"timestamp":1742357880000,"open":30547.131,"high":30548.884,"low":30543.654,"close":30548.371,"volume":0.013509999960660934},{"timestamp":1742357940000,"open":30548.572,"high":30553.015,"low":30546.987,"close":30547.284,"volume":0.018629999831318855},{"timestamp":1742358000000,"open":30547.284,"high":30552.262,"low":30542.705,"close":30546.266,"volume":0.013799999840557575},{"timestamp":1742358060000,"open":30545.507,"high":30551.302,"low":30543.465,"close":30545.545,"volume":0.016839999705553055},{"timestamp":1742358120000,"open":30545.746,"high":30550.197,"low":30544.857,"close":30549.726,"volume":0.010599999688565731},{"timestamp":1742358180000,"open":30549.727,"high":30555.27,"low":30548.72,"close":30554.032,"volume":0.011599999852478504},{"timestamp":1742358240000,"open":30554.534,"high":30554.726,"low":30547.47,"close":30554.292,"volume":0.021560000255703926},{"timestamp":1742358300000,"open":30552.59,"high":30554.96,"low":30550.075,"close":30551.477,"volume":0.012190000154078007},{"timestamp":1742358360000,"open":30553.269,"high":30565.722,"low":30552.47,"close":30562.662,"volume":0.013580000028014183},{"timestamp":1742358420000,"open":30564.334,"high":30567.224,"low":30560.03,"close":30563.25,"volume":0.014030000194907188},{"timestamp":1742358480000,"open":30563.25,"high":30563.352,"low":30557.663,"close":30560.33,"volume":0.016270000487565994},{"timestamp":1742358540000,"open":30560.968,"high":30564.426,"low":30558.793,"close":30559.764,"volume":0.013860000297427177},{"timestamp":1742358600000,"open":30559.664,"high":30560.103,"low":30555.575,"close":30560.103,"volume":0.010119999758899212},{"timestamp":1742358660000,"open":30560.406,"high":30560.919,"low":30556.388,"close":30558.97,"volume":0.006479999981820583},{"timestamp":1742358720000,"open":30558.87,"high":30564.007,"low":30555.171,"close":30561.587,"volume":0.009069999679923058},{"timestamp":1742358780000,"open":30560.979,"high":30563.144,"low":30559.335,"close":30561.142,"volume":0.004730000160634518},{"timestamp":1742358840000,"open":30560.11,"high":30561.948,"low":30555.036,"close":30555.138,"volume":0.008539999835193157},{"timestamp":1742358900000,"open":30555.239,"high":30555.759,"low":30550.666,"close":30552.065,"volume":0.03522000089287758},{"timestamp":1742358960000,"open":30552.065,"high":30555.255,"low":30548.976,"close":30550.493,"volume":0.013079999946057796},{"timestamp":1742359020000,"open":30550.158,"high":30559.013,"low":30549.194,"close":30558.409,"volume":0.031039999797940254},{"timestamp":1742359080000,"open":30558.107,"high":30559.866,"low":30556.172,"close":30558.351,"volume":0.024080000817775726},{"timestamp":1742359140000,"open":30557.258,"high":30560.876,"low":30553.76,"close":30554.385,"volume":0.03558000177145004},{"timestamp":1742359200000,"open":30554.386,"high":30555.725,"low":30549.444,"close":30549.444,"volume":0.04157000035047531},{"timestamp":1742359260000,"open":30549.675,"high":30558.088,"low":30549.675,"close":30554.511,"volume":0.024170000106096268},{"timestamp":1742359320000,"open":30554.612,"high":30564.178,"low":30553.79,"close":30561.183,"volume":0.025960000231862068},{"timestamp":1742359380000,"open":30561.426,"high":30561.592,"low":30558.908,"close":30559.769,"volume":0.033900000154972076},{"timestamp":1742359440000,"open":30559.679,"high":30560.324,"low":30552.907,"close":30552.978,"volume":0.013899999670684338},{"timestamp":1742359500000,"open":30554.085,"high":30554.439,"low":30535.887,"close":30544.253,"volume":0.052710000425577164},{"timestamp":1742359560000,"open":30543.887,"high":30547.616,"low":30537.773,"close":30541.408,"volume":0.066600002348423},{"timestamp":1742359620000,"open":30542.773,"high":30544.527,"low":30541.179,"close":30542.055,"volume":0.0385500006377697},{"timestamp":1742359680000,"open":30542.187,"high":30543.756,"low":30536.531,"close":30542.631,"volume":0.01899999938905239},{"timestamp":1742359740000,"open":30542.732,"high":30549.126,"low":30540.405,"close":30547.572,"volume":0.011989999562501907},{"timestamp":1742359800000,"open":30547.371,"high":30549.103,"low":30540.117,"close":30548.369,"volume":0.021229999139904976},{"timestamp":1742359860000,"open":30548.398,"high":30550.696,"low":30539.014,"close":30549.831,"volume":0.01924999989569187},{"timestamp":1742359920000,"open":30549.831,"high":30552.665,"low":30542.528,"close":30548.418,"volume":0.03951000049710274},{"timestamp":1742359980000,"open":30548.419,"high":30557.734,"low":30544.485,"close":30554.708,"volume":0.028669999912381172},{"timestamp":1742360040000,"open":30554.769,"high":30554.961,"low":30546.489,"close":30553.69,"volume":0.049710001796483994},{"timestamp":1742360100000,"open":30552.962,"high":30554.266,"low":30535.936,"close":30540.857,"volume":0.02493000030517578},{"timestamp":1742360160000,"open":30540.857,"high":30541.398,"low":30531.353,"close":30535.439,"volume":0.03220999985933304},{"timestamp":1742360220000,"open":30535.137,"high":30547.962,"low":30533.118,"close":30539.318,"volume":0.018610000610351562},{"timestamp":1742360280000,"open":30538.916,"high":30551.176,"low":30534.644,"close":30548.667,"volume":0.01484999991953373},{"timestamp":1742360340000,"open":30549.882,"high":30551.705,"low":30546.792,"close":30549.659,"volume":0.012430000118911266},{"timestamp":1742360400000,"open":30550.766,"high":30554.856,"low":30548.061,"close":30553.297,"volume":0.01924999989569187},{"timestamp":1742360460000,"open":30553.297,"high":30555.808,"low":30545.227,"close":30546.81,"volume":0.022439999505877495},{"timestamp":1742360520000,"open":30546.81,"high":30549.413,"low":30542.655,"close":30546.853,"volume":0.019020000472664833},{"timestamp":1742360580000,"open":30547.356,"high":30548.749,"low":30543.095,"close":30545.843,"volume":0.020989999175071716},{"timestamp":1742360640000,"open":30546.543,"high":30549.77,"low":30542.436,"close":30544.357,"volume":0.025960000231862068},{"timestamp":1742360700000,"open":30545.724,"high":30547.217,"low":30540.932,"close":30542.89,"volume":0.020069999620318413},{"timestamp":1742360760000,"open":30542.676,"high":30544.497,"low":30540.153,"close":30541.989,"volume":0.01947000063955784},{"timestamp":1742360820000,"open":30543.144,"high":30547.622,"low":30541.026,"close":30546.006,"volume":0.020430000498890877},{"timestamp":1742360880000,"open":30545.603,"high":30558.889,"low":30545.01,"close":30554.763,"volume":0.022110000252723694},{"timestamp":1742360940000,"open":30554.865,"high":30554.865,"low":30547.792,"close":30551.802,"volume":0.01759999990463257},{"timestamp":1742361000000,"open":30552.004,"high":30552.17,"low":30547.012,"close":30549.531,"volume":0.013969999738037586},{"timestamp":1742361060000,"open":30549.631,"high":30558.472,"low":30548.725,"close":30551.643,"volume":0.030869999900460243},{"timestamp":1742361120000,"open":30551.633,"high":30554.852,"low":30550.537,"close":30552.005,"volume":0.03692999854683876},{"timestamp":1742361180000,"open":30551.828,"high":30555.987,"low":30547.769,"close":30555.04,"volume":0.02321000024676323},{"timestamp":1742361240000,"open":30555.07,"high":30558.843,"low":30553.79,"close":30555.838,"volume":0.022220000624656677},{"timestamp":1742361300000,"open":30555.538,"high":30558.778,"low":30552.539,"close":30553.96,"volume":0.021390000358223915},{"timestamp":1742361360000,"open":30553.96,"high":30565.261,"low":30553.96,"close":30558.346,"volume":0.025529999285936356},{"timestamp":1742361420000,"open":30558.649,"high":30559.714,"low":30553.64,"close":30554.836,"volume":0.02345000021159649},{"timestamp":1742361480000,"open":30554.837,"high":30559.787,"low":30554.359,"close":30559.122,"volume":0.014150000177323818},{"timestamp":1742361540000,"open":30559.424,"high":30562.585,"low":30556.763,"close":30561.138,"volume":0.01680999994277954},{"timestamp":1742361600000,"open":30561.228,"high":30564.295,"low":30558.39,"close":30563.45,"volume":0.029179999604821205},{"timestamp":1742361660000,"open":30563.751,"high":30564.054,"low":30555.55,"close":30556.053,"volume":0.02434000000357628},{"timestamp":1742361720000,"open":30555.951,"high":30557.489,"low":30551.541,"close":30555.785,"volume":0.04504000023007393},{"timestamp":1742361780000,"open":30555.886,"high":30557.939,"low":30553.261,"close":30557.907,"volume":0.041760001331567764},{"timestamp":1742361840000,"open":30557.179,"high":30563.237,"low":30556.109,"close":30562.693,"volume":0.03660999983549118},{"timestamp":1742361900000,"open":30562.694,"high":30563.71,"low":30556.16,"close":30556.361,"volume":0.028710000216960907},{"timestamp":1742361960000,"open":30556.662,"high":30559.55,"low":30554.278,"close":30555.054,"volume":0.02054000087082386},{"timestamp":1742362020000,"open":30555.556,"high":30559.035,"low":30555.254,"close":30558.442,"volume":0.01448999997228384},{"timestamp":1742362080000,"open":30558.442,"high":30558.442,"low":30545.739,"close":30549.842,"volume":0.03183000162243843},{"timestamp":1742362140000,"open":30549.742,"high":30553.09,"low":30549.539,"close":30549.842,"volume":0.020980000495910645},{"timestamp":1742362200000,"open":30549.741,"high":30553.181,"low":30546.613,"close":30551.131,"volume":0.04202999919652939},{"timestamp":1742362260000,"open":30550.828,"high":30554.55,"low":30548.244,"close":30551.332,"volume":0.023760000243782997},{"timestamp":1742362320000,"open":30551.503,"high":30560.362,"low":30550.203,"close":30559.546,"volume":0.03333999961614609},{"timestamp":1742362380000,"open":30559.447,"high":30563.524,"low":30558.565,"close":30563.334,"volume":0.030750000849366188},{"timestamp":1742362440000,"open":30563.737,"high":30578.512,"low":30562.175,"close":30577.328,"volume":0.020069999620318413},{"timestamp":1742362500000,"open":30576.955,"high":30594.934,"low":30575.694,"close":30593.324,"volume":0.04676000028848648},{"timestamp":1742362560000,"open":30593.424,"high":30595.97,"low":30585.954,"close":30592.882,"volume":0.03977999836206436},{"timestamp":1742362620000,"open":30592.882,"high":30610.905,"low":30592.691,"close":30609.325,"volume":0.03468000143766403},{"timestamp":1742362680000,"open":30609.627,"high":30613.182,"low":30597.502,"close":30598.052,"volume":0.06926000118255615},{"timestamp":1742362740000,"open":30596.988,"high":30599.44,"low":30589.369,"close":30595.506,"volume":0.10199999809265137},{"timestamp":1742362800000,"open":30597.69,"high":30599.3,"low":30591.47,"close":30594.489,"volume":0.030939999967813492},{"timestamp":1742362860000,"open":30594.489,"high":30597.131,"low":30591.527,"close":30593.424,"volume":0.03725000098347664},{"timestamp":1742362920000,"open":30593.223,"high":30604.943,"low":30591.311,"close":30601.91,"volume":0.027960000559687614},{"timestamp":1742362980000,"open":30601.91,"high":30610.157,"low":30597.688,"close":30597.688,"volume":0.03440000116825104},{"timestamp":1742363040000,"open":30597.688,"high":30598.696,"low":30593.154,"close":30597.503,"volume":0.01795000024139881},{"timestamp":1742363100000,"open":30597.907,"high":30606.42,"low":30597.048,"close":30603.937,"volume":0.032019998878240585},{"timestamp":1742363160000,"open":30603.835,"high":30607.327,"low":30600.818,"close":30606.2,"volume":0.03240000084042549},{"timestamp":1742363220000,"open":30606.2,"high":30606.201,"low":30595.488,"close":30596.394,"volume":0.03311000019311905},{"timestamp":1742363280000,"open":30596.394,"high":30602.561,"low":30593.506,"close":30600.779,"volume":0.02662000060081482},{"timestamp":1742363340000,"open":30600.65,"high":30600.982,"low":30593.095,"close":30598.386,"volume":0.050289999693632126},{"timestamp":1742363400000,"open":30597.983,"high":30601.534,"low":30595.8,"close":30599.121,"volume":0.034219998866319656},{"timestamp":1742363460000,"open":30598.92,"high":30602.329,"low":30591.546,"close":30601.826,"volume":0.0258799996227026},{"timestamp":1742363520000,"open":30601.422,"high":30607.791,"low":30600.517,"close":30605.462,"volume":0.011049999855458736},{"timestamp":1742363580000,"open":30605.362,"high":30608.059,"low":30603.765,"close":30606.115,"volume":0.01322999969124794},{"timestamp":1742363640000,"open":30606.317,"high":30614.621,"low":30603.919,"close":30613.716,"volume":0.0309200007468462},{"timestamp":1742363700000,"open":30614.52,"high":30626.685,"low":30614.118,"close":30624.309,"volume":0.02012000046670437},{"timestamp":1742363760000,"open":30624.51,"high":30632.848,"low":30623.066,"close":30629.434,"volume":0.027210000902414322},{"timestamp":1742363820000,"open":30629.798,"high":30641.734,"low":30628.497,"close":30637.503,"volume":0.038430001586675644},{"timestamp":1742363880000,"open":30637.595,"high":30638.815,"low":30628.968,"close":30630.763,"volume":0.022089999169111252},{"timestamp":1742363940000,"open":30630.833,"high":30632.331,"low":30625.476,"close":30631.917,"volume":0.025679999962449074},{"timestamp":1742364000000,"open":30632.922,"high":30633.767,"low":30619.373,"close":30622.695,"volume":0.03386000171303749},{"timestamp":1742364060000,"open":30622.996,"high":30628.856,"low":30621.332,"close":30627.347,"volume":0.06476999819278717},{"timestamp":1742364120000,"open":30626.616,"high":30630.504,"low":30621.222,"close":30624.372,"volume":0.03880999982357025},{"timestamp":1742364180000,"open":30623.87,"high":30630.359,"low":30621.551,"close":30624.337,"volume":0.023010000586509705},{"timestamp":1742364240000,"open":30623.698,"high":30634.572,"low":30620.515,"close":30626.357,"volume":0.041110001504421234},{"timestamp":1742364300000,"open":30626.357,"high":30640.782,"low":30623.832,"close":30638.281,"volume":0.04910999909043312},{"timestamp":1742364360000,"open":30637.978,"high":30638.963,"low":30632.853,"close":30633.226,"volume":0.06064999848604202},{"timestamp":1742364420000,"open":30633.024,"high":30639.558,"low":30632.713,"close":30636.739,"volume":0.08354000002145767},{"timestamp":1742364480000,"open":30636.337,"high":30637.353,"low":30623.828,"close":30626.205,"volume":0.05471999943256378},{"timestamp":1742364540000,"open":30627.239,"high":30632.042,"low":30625.824,"close":30629.486,"volume":0.056279998272657394},{"timestamp":1742364600000,"open":30629.486,"high":30630.694,"low":30615.55,"close":30618.812,"volume":0.068790003657341},{"timestamp":1742364660000,"open":30617.292,"high":30619.007,"low":30605.872,"close":30607.917,"volume":0.05325999855995178},{"timestamp":1742364720000,"open":30606.577,"high":30608.924,"low":30591.553,"close":30591.553,"volume":0.0631600022315979},{"timestamp":1742364780000,"open":30592.46,"high":30592.46,"low":30568.746,"close":30575.899,"volume":0.06259000301361084},{"timestamp":1742364840000,"open":30576.834,"high":30590.256,"low":30573.964,"close":30586.408,"volume":0.040150001645088196},{"timestamp":1742364900000,"open":30586.408,"high":30603.298,"low":30577.972,"close":30602.796,"volume":0.03765000030398369},{"timestamp":1742364960000,"open":30601.991,"high":30606.875,"low":30583.746,"close":30583.746,"volume":0.0319099985063076},{"timestamp":1742365020000,"open":30583.745,"high":30583.746,"low":30570.174,"close":30574.021,"volume":0.06293000280857086},{"timestamp":1742365080000,"open":30574.424,"high":30580.673,"low":30572.389,"close":30579.062,"volume":0.03195999935269356},{"timestamp":1742365140000,"open":30579.163,"high":30583.692,"low":30570.057,"close":30572.913,"volume":0.02833000011742115},{"timestamp":1742365200000,"open":30573.013,"high":30581.801,"low":30549.9,"close":30550,"volume":0.0368800014257431},{"timestamp":1742365260000,"open":30549.367,"high":30575.502,"low":30547.585,"close":30573.619,"volume":0.049949999898672104},{"timestamp":1742365320000,"open":30573.517,"high":30576.659,"low":30567.564,"close":30575.149,"volume":0.03954999893903732},{"timestamp":1742365380000,"open":30575.753,"high":30594.429,"low":30575.753,"close":30591.881,"volume":0.02662000060081482},{"timestamp":1742365440000,"open":30591.912,"high":30594.731,"low":30579.324,"close":30583.049,"volume":0.043529998511075974},{"timestamp":1742365500000,"open":30582.949,"high":30583.053,"low":30570.565,"close":30582.046,"volume":0.049970000982284546},{"timestamp":1742365560000,"open":30582.045,"high":30582.741,"low":30572.673,"close":30580.728,"volume":0.015860000625252724},{"timestamp":1742365620000,"open":30580.728,"high":30583.951,"low":30574.053,"close":30575.009,"volume":0.05161000043153763},{"timestamp":1742365680000,"open":30575.008,"high":30575.512,"low":30567.826,"close":30569.839,"volume":0.03274000063538551},{"timestamp":1742365740000,"open":30569.84,"high":30569.84,"low":30561.598,"close":30566.43,"volume":0.0587799996137619},{"timestamp":1742365800000,"open":30566.43,"high":30568.343,"low":30554.435,"close":30559.67,"volume":0.04064999893307686},{"timestamp":1742365860000,"open":30559.74,"high":30559.842,"low":30548.778,"close":30553.106,"volume":0.049789998680353165},{"timestamp":1742365920000,"open":30553.105,"high":30563.762,"low":30547.77,"close":30563.762,"volume":0.04259999841451645},{"timestamp":1742365980000,"open":30563.561,"high":30566.181,"low":30558.933,"close":30561.523,"volume":0.030249999836087227},{"timestamp":1742366040000,"open":30561.523,"high":30562.7,"low":30550.988,"close":30553.696,"volume":0.037689998745918274},{"timestamp":1742366100000,"open":30552.819,"high":30569.344,"low":30550.79,"close":30569.344,"volume":0.04050999879837036},{"timestamp":1742366160000,"open":30569.344,"high":30573.5,"low":30564.308,"close":30567.642,"volume":0.03037000074982643},{"timestamp":1742366220000,"open":30567.641,"high":30567.641,"low":30558.453,"close":30563.017,"volume":0.0221599992364645},{"timestamp":1742366280000,"open":30563.017,"high":30572.406,"low":30563.017,"close":30571.4,"volume":0.02377999946475029},{"timestamp":1742366340000,"open":30571.903,"high":30578.18,"low":30571.903,"close":30576.167,"volume":0.02401999942958355},{"timestamp":1742366400000,"open":30576.167,"high":30592.864,"low":30576.167,"close":30584.301,"volume":0.03002000041306019},{"timestamp":1742366460000,"open":30584.301,"high":30584.965,"low":30576.406,"close":30576.406,"volume":0.04142000153660774},{"timestamp":1742366520000,"open":30576.436,"high":30584.992,"low":30572.796,"close":30583.273,"volume":0.051010001450777054},{"timestamp":1742366580000,"open":30583.274,"high":30596.101,"low":30581.885,"close":30596.101,"volume":0.041099999099969864},{"timestamp":1742366640000,"open":30595.799,"high":30606.761,"low":30594.817,"close":30603.671,"volume":0.05381999909877777},{"timestamp":1742366700000,"open":30603.671,"high":30622.845,"low":30601.657,"close":30618.968,"volume":0.09588000178337097},{"timestamp":1742366760000,"open":30618.968,"high":30620.648,"low":30611.646,"close":30614.768,"volume":0.08829999715089798},{"timestamp":1742366820000,"open":30614.968,"high":30620.387,"low":30613.541,"close":30615.155,"volume":0.05835999920964241},{"timestamp":1742366880000,"open":30616.381,"high":30618.043,"low":30611.107,"close":30614.287,"volume":0.049789998680353165},{"timestamp":1742366940000,"open":30614.689,"high":30616.571,"low":30612.444,"close":30614.239,"volume":0.060509998351335526},{"timestamp":1742367000000,"open":30613.533,"high":30622.839,"low":30612.063,"close":30619.789,"volume":0.050999999046325684},{"timestamp":1742367060000,"open":30619.989,"high":30624.804,"low":30618.855,"close":30623.858,"volume":0.05037999898195267},{"timestamp":1742367120000,"open":30623.858,"high":30627.8,"low":30622.062,"close":30624.364,"volume":0.0740400031208992},{"timestamp":1742367180000,"open":30624.063,"high":30641.004,"low":30624.062,"close":30636.917,"volume":0.094930000603199},{"timestamp":1742367240000,"open":30636.715,"high":30641.014,"low":30634.36,"close":30639.995,"volume":0.09584999829530716},{"timestamp":1742367300000,"open":30639.693,"high":30639.995,"low":30629.758,"close":30630.533,"volume":0.06191999837756157},{"timestamp":1742367360000,"open":30630.534,"high":30645.528,"low":30627.232,"close":30642.736,"volume":0.0820000022649765},{"timestamp":1742367420000,"open":30643.441,"high":30648.643,"low":30639.644,"close":30641.085,"volume":0.12026999890804291},{"timestamp":1742367480000,"open":30639.867,"high":30640.069,"low":30624.96,"close":30631.73,"volume":0.08006999641656876},{"timestamp":1742367540000,"open":30631.731,"high":30644.814,"low":30621.29,"close":30639.915,"volume":0.050530001521110535},{"timestamp":1742367600000,"open":30641.739,"high":30643.279,"low":30634.068,"close":30637.4,"volume":0.022709999233484268},{"timestamp":1742367660000,"open":30637.4,"high":30657.351,"low":30633.285,"close":30655.558,"volume":0.02809000015258789},{"timestamp":1742367720000,"open":30655.527,"high":30658.85,"low":30648.591,"close":30658.273,"volume":0.02418000064790249},{"timestamp":1742367780000,"open":30658.675,"high":30658.675,"low":30642.027,"close":30645.875,"volume":0.02655000053346157},{"timestamp":1742367840000,"open":30645.875,"high":30649.341,"low":30636.984,"close":30637.662,"volume":0.03133000060915947},{"timestamp":1742367900000,"open":30637.834,"high":30638.569,"low":30634.491,"close":30634.822,"volume":0.014890000224113464},{"timestamp":1742367960000,"open":30633.909,"high":30640.09,"low":30632.532,"close":30638.477,"volume":0.02037999965250492},{"timestamp":1742368020000,"open":30638.478,"high":30646.794,"low":30637.469,"close":30644.476,"volume":0.026280000805854797},{"timestamp":1742368080000,"open":30644.475,"high":30657.18,"low":30640.75,"close":30655.932,"volume":0.020729999989271164},{"timestamp":1742368140000,"open":30655.933,"high":30670.553,"low":30655.731,"close":30670.553,"volume":0.020679999142885208},{"timestamp":1742368200000,"open":30669.14,"high":30671.863,"low":30660.854,"close":30667.222,"volume":0.0257399994879961},{"timestamp":1742368260000,"open":30667.86,"high":30669.711,"low":30662.171,"close":30662.729,"volume":0.019139999523758888},{"timestamp":1742368320000,"open":30662.93,"high":30664.581,"low":30646.278,"close":30649.791,"volume":0.0157299991697073},{"timestamp":1742368380000,"open":30648.884,"high":30656.461,"low":30639.344,"close":30639.669,"volume":0.02019999921321869},{"timestamp":1742368440000,"open":30640.444,"high":30650.339,"low":30637.854,"close":30649.33,"volume":0.02944999933242798},{"timestamp":1742368500000,"open":30650.035,"high":30653.233,"low":30642.489,"close":30642.49,"volume":0.015930000692605972},{"timestamp":1742368560000,"open":30642.49,"high":30648.257,"low":30640.769,"close":30643,"volume":0.028030000627040863},{"timestamp":1742368620000,"open":30642.898,"high":30644.891,"low":30637.48,"close":30637.926,"volume":0.02336999960243702},{"timestamp":1742368680000,"open":30638.056,"high":30658.982,"low":30637.864,"close":30652.618,"volume":0.018330000340938568},{"timestamp":1742368740000,"open":30652.415,"high":30653.134,"low":30647.908,"close":30650.065,"volume":0.01759999990463257},{"timestamp":1742368800000,"open":30648.955,"high":30653.756,"low":30636.866,"close":30639.718,"volume":0.03286999836564064},{"timestamp":1742368860000,"open":30641.23,"high":30645.421,"low":30632.104,"close":30641.561,"volume":0.033629998564720154},{"timestamp":1742368920000,"open":30641.863,"high":30644.954,"low":30633.48,"close":30636.873,"volume":0.014539999887347221},{"timestamp":1742368980000,"open":30636.5,"high":30641.007,"low":30629.358,"close":30630.33,"volume":0.01549999974668026},{"timestamp":1742369040000,"open":30630.531,"high":30646.303,"low":30630.531,"close":30645.294,"volume":0.012629999779164791},{"timestamp":1742369100000,"open":30644.819,"high":30647.915,"low":30641.56,"close":30643.515,"volume":0.012020000256597996},{"timestamp":1742369160000,"open":30645.462,"high":30648.416,"low":30640.504,"close":30642.144,"volume":0.023360000923275948},{"timestamp":1742369220000,"open":30641.943,"high":30646.612,"low":30639.673,"close":30646.612,"volume":0.015530000440776348},{"timestamp":1742369280000,"open":30647.55,"high":30648.528,"low":30641.829,"close":30644.633,"volume":0.019300000742077827},{"timestamp":1742369340000,"open":30644.934,"high":30648.165,"low":30641.243,"close":30642.355,"volume":0.01850000023841858},{"timestamp":1742369400000,"open":30642.254,"high":30655.298,"low":30642.054,"close":30653.629,"volume":0.025800000876188278},{"timestamp":1742369460000,"open":30657.258,"high":30658.159,"low":30652.909,"close":30656.739,"volume":0.015420000068843365},{"timestamp":1742369520000,"open":30657.212,"high":30663.098,"low":30654.18,"close":30661.625,"volume":0.0207700002938509},{"timestamp":1742369580000,"open":30661.321,"high":30665.405,"low":30660.036,"close":30661.866,"volume":0.016979999840259552},{"timestamp":1742369640000,"open":30661.896,"high":30684.807,"low":30660.464,"close":30683.905,"volume":0.02101000025868416},{"timestamp":1742369700000,"open":30685.456,"high":30702.427,"low":30685.456,"close":30699.221,"volume":0.02264999970793724},{"timestamp":1742369760000,"open":30698.917,"high":30720.365,"low":30695.526,"close":30720.365,"volume":0.02206999994814396},{"timestamp":1742369820000,"open":30719.514,"high":30746.582,"low":30719.514,"close":30736.083,"volume":0.08532000333070755},{"timestamp":1742369880000,"open":30734.87,"high":30739.798,"low":30713.418,"close":30714.209,"volume":0.06153000146150589},{"timestamp":1742369940000,"open":30714.928,"high":30718.744,"low":30702.408,"close":30715.471,"volume":0.053289998322725296},{"timestamp":1742370000000,"open":30715.471,"high":30723.788,"low":30709.689,"close":30723.304,"volume":0.04399999976158142},{"timestamp":1742370060000,"open":30723.001,"high":30729.453,"low":30706.307,"close":30709.621,"volume":0.05390999838709831},{"timestamp":1742370120000,"open":30709.519,"high":30743.982,"low":30705.106,"close":30741.033,"volume":0.04571999981999397},{"timestamp":1742370180000,"open":30739.939,"high":30754.442,"low":30733.564,"close":30738.938,"volume":0.05460000038146973},{"timestamp":1742370240000,"open":30738.937,"high":30743.732,"low":30733.317,"close":30736,"volume":0.036729998886585236},{"timestamp":1742370300000,"open":30734.382,"high":30737.799,"low":30718.645,"close":30724.335,"volume":0.04461999982595444},{"timestamp":1742370360000,"open":30723.635,"high":30730.425,"low":30715.487,"close":30717.128,"volume":0.027710000053048134},{"timestamp":1742370420000,"open":30717.43,"high":30729.166,"low":30702.463,"close":30702.938,"volume":0.030869999900460243},{"timestamp":1742370480000,"open":30702.148,"high":30711.866,"low":30692.12,"close":30693.466,"volume":0.03931000083684921},{"timestamp":1742370540000,"open":30693.466,"high":30696.325,"low":30678.307,"close":30678.307,"volume":0.027170000597834587},{"timestamp":1742370600000,"open":30677.518,"high":30682.17,"low":30666.357,"close":30670.641,"volume":0.07381000369787216},{"timestamp":1742370660000,"open":30670.034,"high":30672.902,"low":30661.946,"close":30663.435,"volume":0.04162999987602234},{"timestamp":1742370720000,"open":30663.536,"high":30675.243,"low":30659.194,"close":30672.773,"volume":0.05121999979019165},{"timestamp":1742370780000,"open":30672.671,"high":30677.806,"low":30662.48,"close":30677.806,"volume":0.08804000169038773},{"timestamp":1742370840000,"open":30677.906,"high":30680.276,"low":30672.277,"close":30672.379,"volume":0.03919000178575516},{"timestamp":1742370900000,"open":30672.378,"high":30672.48,"low":30659.922,"close":30664.071,"volume":0.027219999581575394},{"timestamp":1742370960000,"open":30664.071,"high":30674.659,"low":30662.306,"close":30674.559,"volume":0.05364999920129776},{"timestamp":1742371020000,"open":30674.357,"high":30685.08,"low":30673.683,"close":30679.479,"volume":0.03863999992609024},{"timestamp":1742371080000,"open":30679.074,"high":30689.095,"low":30675.157,"close":30679.786,"volume":0.08946000039577484},{"timestamp":1742371140000,"open":30679.786,"high":30679.786,"low":30670.189,"close":30670.594,"volume":0.07012999802827835},{"timestamp":1742371200000,"open":30670.795,"high":30679.938,"low":30661.125,"close":30669.677,"volume":0.06446000188589096},{"timestamp":1742371260000,"open":30669.283,"high":30677.285,"low":30652.923,"close":30653.065,"volume":0.0720599964261055},{"timestamp":1742371320000,"open":30653.702,"high":30653.702,"low":30638.254,"close":30641.644,"volume":0.08123999834060669},{"timestamp":1742371380000,"open":30641.645,"high":30643.92,"low":30633.197,"close":30636.528,"volume":0.06021000072360039},{"timestamp":1742371440000,"open":30636.072,"high":30641.901,"low":30624.971,"close":30629.732,"volume":0.07186000049114227},{"timestamp":1742371500000,"open":30629.631,"high":30634.757,"low":30625.043,"close":30625.043,"volume":0.058159999549388885},{"timestamp":1742371560000,"open":30624.568,"high":30629.903,"low":30622.295,"close":30622.295,"volume":0.040119998157024384},{"timestamp":1742371620000,"open":30621.286,"high":30630.648,"low":30620.582,"close":30627.03,"volume":0.021709999069571495},{"timestamp":1742371680000,"open":30627.031,"high":30628.592,"low":30611.892,"close":30612.438,"volume":0.03633999824523926},{"timestamp":1742371740000,"open":30612.438,"high":30622.589,"low":30611.664,"close":30615.387,"volume":0.03864999860525131},{"timestamp":1742371800000,"open":30615.387,"high":30616.598,"low":30599.683,"close":30600.894,"volume":0.04318999871611595},{"timestamp":1742371860000,"open":30600.793,"high":30616.261,"low":30599.177,"close":30609.062,"volume":0.04394000023603439},{"timestamp":1742371920000,"open":30608.861,"high":30617.167,"low":30608.817,"close":30615.378,"volume":0.05435999855399132},{"timestamp":1742371980000,"open":30615.277,"high":30624.182,"low":30613.715,"close":30623.344,"volume":0.03822999820113182},{"timestamp":1742372040000,"open":30622.769,"high":30623.475,"low":30615.41,"close":30617.673,"volume":0.03739999979734421},{"timestamp":1742372100000,"open":30618.38,"high":30624.654,"low":30616.551,"close":30623.171,"volume":0.03677999973297119},{"timestamp":1742372160000,"open":30621.008,"high":30627.086,"low":30616.775,"close":30619.97,"volume":0.03782999888062477},{"timestamp":1742372220000,"open":30620.122,"high":30625.138,"low":30615.17,"close":30620.791,"volume":0.030150000005960464},{"timestamp":1742372280000,"open":30621.295,"high":30629.502,"low":30620.89,"close":30625.865,"volume":0.040539998561143875},{"timestamp":1742372340000,"open":30626.47,"high":30631.38,"low":30623.911,"close":30626.868,"volume":0.03578000143170357},{"timestamp":1742372400000,"open":30626.262,"high":30629.944,"low":30623.068,"close":30624.704,"volume":0.036720000207424164},{"timestamp":1742372460000,"open":30624.3,"high":30629.776,"low":30622.794,"close":30626.633,"volume":0.02556999959051609},{"timestamp":1742372520000,"open":30626.936,"high":30633.646,"low":30621.012,"close":30621.012,"volume":0.03643999993801117},{"timestamp":1742372580000,"open":30620.942,"high":30623.521,"low":30616.56,"close":30616.56,"volume":0.03629999980330467},{"timestamp":1742372640000,"open":30616.256,"high":30616.256,"low":30605.846,"close":30607.965,"volume":0.07182999700307846},{"timestamp":1742372700000,"open":30607.864,"high":30617.924,"low":30607.219,"close":30617.672,"volume":0.055149998515844345},{"timestamp":1742372760000,"open":30617.671,"high":30618.408,"low":30608.293,"close":30609.099,"volume":0.05688000097870827},{"timestamp":1742372820000,"open":30609.098,"high":30616.633,"low":30601.208,"close":30607.82,"volume":0.07259999960660934},{"timestamp":1742372880000,"open":30605.932,"high":30615.732,"low":30605.831,"close":30614.597,"volume":0.03392000123858452},{"timestamp":1742372940000,"open":30614.395,"high":30614.77,"low":30602.303,"close":30605.329,"volume":0.02824000082910061},{"timestamp":1742373000000,"open":30605.501,"high":30614.073,"low":30594.427,"close":30594.427,"volume":0.05988999828696251},{"timestamp":1742373060000,"open":30594.729,"high":30607.672,"low":30591.498,"close":30605.917,"volume":0.07227999716997147},{"timestamp":1742373120000,"open":30605.917,"high":30616.154,"low":30605.715,"close":30605.72,"volume":0.07986000180244446},{"timestamp":1742373180000,"open":30605.922,"high":30608.727,"low":30598.093,"close":30598.82,"volume":0.0392800010740757},{"timestamp":1742373240000,"open":30597.811,"high":30599.77,"low":30592.669,"close":30595.506,"volume":0.037950001657009125},{"timestamp":1742373300000,"open":30595.506,"high":30602.268,"low":30591.771,"close":30593.548,"volume":0.04772999882698059},{"timestamp":1742373360000,"open":30593.548,"high":30593.851,"low":30569.907,"close":30571.24,"volume":0.03387000039219856},{"timestamp":1742373420000,"open":30571.239,"high":30576.096,"low":30568.486,"close":30572.567,"volume":0.03319000080227852},{"timestamp":1742373480000,"open":30572.567,"high":30576.782,"low":30564.583,"close":30569.51,"volume":0.034699998795986176},{"timestamp":1742373540000,"open":30569.913,"high":30570.407,"low":30555.289,"close":30570.003,"volume":0.052480001002550125},{"timestamp":1742373600000,"open":30571.013,"high":30582.35,"low":30571.012,"close":30578.946,"volume":0.03336000069975853},{"timestamp":1742373660000,"open":30579.099,"high":30579.099,"low":30567.916,"close":30570.874,"volume":0.022439999505877495},{"timestamp":1742373720000,"open":30570.874,"high":30580.33,"low":30566.37,"close":30569.784,"volume":0.022439999505877495},{"timestamp":1742373780000,"open":30569.147,"high":30572.357,"low":30562.778,"close":30563.585,"volume":0.022040000185370445},{"timestamp":1742373840000,"open":30562.576,"high":30570.127,"low":30550.868,"close":30561.164,"volume":0.019290000200271606},{"timestamp":1742373900000,"open":30562.071,"high":30573.669,"low":30560.306,"close":30573.267,"volume":0.023499999195337296},{"timestamp":1742373960000,"open":30573.064,"high":30584.876,"low":30571.399,"close":30584.412,"volume":0.04112999886274338},{"timestamp":1742374020000,"open":30584.31,"high":30594.184,"low":30580.402,"close":30581.119,"volume":0.03285999968647957},{"timestamp":1742374080000,"open":30580.917,"high":30591.074,"low":30576.463,"close":30578.29,"volume":0.03641999885439873},{"timestamp":1742374140000,"open":30577.623,"high":30585.943,"low":30576.47,"close":30582.945,"volume":0.033580001443624496},{"timestamp":1742374200000,"open":30582.944,"high":30584.494,"low":30573.949,"close":30575.31,"volume":0.04718000069260597},{"timestamp":1742374260000,"open":30575.311,"high":30575.513,"low":30568.697,"close":30570.877,"volume":0.03288000077009201},{"timestamp":1742374320000,"open":30569.867,"high":30574.367,"low":30567.901,"close":30572.963,"volume":0.025310000404715538},{"timestamp":1742374380000,"open":30572.962,"high":30574.983,"low":30564.826,"close":30570.572,"volume":0.02572000026702881},{"timestamp":1742374440000,"open":30570.169,"high":30573.197,"low":30558.412,"close":30562.24,"volume":0.016370000317692757},{"timestamp":1742374500000,"open":30561.23,"high":30571.182,"low":30558.071,"close":30567.419,"volume":0.030789999291300774},{"timestamp":1742374560000,"open":30567.823,"high":30576.991,"low":30557.919,"close":30575.447,"volume":0.0553399994969368},{"timestamp":1742374620000,"open":30575.346,"high":30582.394,"low":30565.115,"close":30579.993,"volume":0.046229999512434006},{"timestamp":1742374680000,"open":30580.688,"high":30585.231,"low":30559.667,"close":30565.883,"volume":0.03472999855875969},{"timestamp":1742374740000,"open":30566.126,"high":30569.175,"low":30551.867,"close":30554.013,"volume":0.03339000046253204},{"timestamp":1742374800000,"open":30553.407,"high":30579.5,"low":30551.219,"close":30576.401,"volume":0.0350399985909462},{"timestamp":1742374860000,"open":30576.301,"high":30578.362,"low":30559.392,"close":30565.527,"volume":0.041110001504421234},{"timestamp":1742374920000,"open":30565.527,"high":30576.023,"low":30560.84,"close":30561.85,"volume":0.03068000078201294},{"timestamp":1742374980000,"open":30562.485,"high":30575.666,"low":30560.73,"close":30570.509,"volume":0.03440000116825104},{"timestamp":1742375040000,"open":30570.306,"high":30570.955,"low":30542.99,"close":30543.495,"volume":0.05545999854803085},{"timestamp":1742375100000,"open":30543.191,"high":30549.354,"low":30527.822,"close":30546.48,"volume":0.03951999917626381},{"timestamp":1742375160000,"open":30547.388,"high":30559.468,"low":30545.412,"close":30553.75,"volume":0.03141000121831894},{"timestamp":1742375220000,"open":30552.711,"high":30555.491,"low":30545.742,"close":30546.528,"volume":0.030150000005960464},{"timestamp":1742375280000,"open":30546.528,"high":30558.98,"low":30543.799,"close":30555.568,"volume":0.02582000009715557},{"timestamp":1742375340000,"open":30555.567,"high":30555.568,"low":30542.729,"close":30546.766,"volume":0.021940000355243683},{"timestamp":1742375400000,"open":30545.929,"high":30549.511,"low":30543.048,"close":30546.136,"volume":0.02782999910414219},{"timestamp":1742375460000,"open":30545.934,"high":30558.099,"low":30545.934,"close":30552.278,"volume":0.026969999074935913},{"timestamp":1742375520000,"open":30551.975,"high":30561.44,"low":30551.226,"close":30553.908,"volume":0.02988000027835369},{"timestamp":1742375580000,"open":30554.603,"high":30563.61,"low":30553.998,"close":30562.684,"volume":0.023579999804496765},{"timestamp":1742375640000,"open":30562.279,"high":30566.32,"low":30556.958,"close":30564.18,"volume":0.026399999856948853},{"timestamp":1742375700000,"open":30564.584,"high":30570.926,"low":30559.26,"close":30560.371,"volume":0.029030000790953636},{"timestamp":1742375760000,"open":30560.168,"high":30565.35,"low":30555.404,"close":30558.543,"volume":0.03166000172495842},{"timestamp":1742375820000,"open":30559.048,"high":30562.876,"low":30552.27,"close":30557.228,"volume":0.027049999684095383},{"timestamp":1742375880000,"open":30557.227,"high":30563.18,"low":30551.371,"close":30555.107,"volume":0.023350000381469727},{"timestamp":1742375940000,"open":30554.5,"high":30564.314,"low":30553.996,"close":30562.558,"volume":0.02944999933242798},{"timestamp":1742376000000,"open":30562.729,"high":30578.165,"low":30560.033,"close":30576.157,"volume":0.03260999917984009},{"timestamp":1742376060000,"open":30576.258,"high":30576.388,"low":30554.707,"close":30554.778,"volume":0.03643999993801117},{"timestamp":1742376120000,"open":30554.777,"high":30563.723,"low":30553.165,"close":30563.722,"volume":0.021330000832676888},{"timestamp":1742376180000,"open":30563.824,"high":30567.227,"low":30558.518,"close":30560.013,"volume":0.04295000061392784},{"timestamp":1742376240000,"open":30559.579,"high":30560.608,"low":30552.16,"close":30559.558,"volume":0.03361999988555908},{"timestamp":1742376300000,"open":30559.458,"high":30572.206,"low":30557.65,"close":30572.175,"volume":0.03553000092506409},{"timestamp":1742376360000,"open":30570.157,"high":30572.075,"low":30564.129,"close":30564.938,"volume":0.030640000477433205},{"timestamp":1742376420000,"open":30565.341,"high":30573.043,"low":30564.534,"close":30569.197,"volume":0.030880000442266464},{"timestamp":1742376480000,"open":30569.458,"high":30569.459,"low":30559.608,"close":30563.484,"volume":0.0203699991106987},{"timestamp":1742376540000,"open":30563.484,"high":30569.349,"low":30557.55,"close":30567.431,"volume":0.01662999950349331},{"timestamp":1742376600000,"open":30566.32,"high":30568.47,"low":30558.449,"close":30559.246,"volume":0.02150999940931797},{"timestamp":1742376660000,"open":30559.246,"high":30561.97,"low":30554.754,"close":30554.754,"volume":0.023730000481009483},{"timestamp":1742376720000,"open":30554.149,"high":30556.913,"low":30541.962,"close":30542.244,"volume":0.03359000012278557},{"timestamp":1742376780000,"open":30541.407,"high":30541.952,"low":30534.215,"close":30536.426,"volume":0.039810001850128174},{"timestamp":1742376840000,"open":30535.992,"high":30541.804,"low":30535.992,"close":30540.755,"volume":0.042330000549554825},{"timestamp":1742376900000,"open":30540.755,"high":30557.146,"low":30538.769,"close":30553.796,"volume":0.03784999996423721},{"timestamp":1742376960000,"open":30553.694,"high":30556.016,"low":30547.86,"close":30548.162,"volume":0.033410001546144485},{"timestamp":1742377020000,"open":30546.952,"high":30553.278,"low":30545.337,"close":30549.391,"volume":0.023229999467730522},{"timestamp":1742377080000,"open":30551.501,"high":30560.938,"low":30548.979,"close":30558.335,"volume":0.029740000143647194},{"timestamp":1742377140000,"open":30558.911,"high":30561.613,"low":30556.416,"close":30557.12,"volume":0.029249999672174454},{"timestamp":1742377200000,"open":30557.121,"high":30564.409,"low":30556.594,"close":30560.915,"volume":0.022609999403357506},{"timestamp":1742377260000,"open":30560.915,"high":30567.892,"low":30559.935,"close":30564.44,"volume":0.02921999990940094},{"timestamp":1742377320000,"open":30564.439,"high":30570.649,"low":30564.439,"close":30570.649,"volume":0.02353000082075596},{"timestamp":1742377380000,"open":30569.741,"high":30576.92,"low":30569.741,"close":30574.163,"volume":0.025380000472068787},{"timestamp":1742377440000,"open":30574.164,"high":30585.189,"low":30574.062,"close":30583.249,"volume":0.025529999285936356},{"timestamp":1742377500000,"open":30582.239,"high":30586.25,"low":30579.846,"close":30586.018,"volume":0.02102999947965145},{"timestamp":1742377560000,"open":30587.027,"high":30587.027,"low":30575.679,"close":30581.483,"volume":0.01785000041127205},{"timestamp":1742377620000,"open":30580.474,"high":30583.543,"low":30576.869,"close":30582.736,"volume":0.02452000044286251},{"timestamp":1742377680000,"open":30583.139,"high":30583.139,"low":30575.728,"close":30579.595,"volume":0.02652999944984913},{"timestamp":1742377740000,"open":30579.394,"high":30581.563,"low":30569.336,"close":30569.336,"volume":0.025259999558329582},{"timestamp":1742377800000,"open":30569.639,"high":30578.985,"low":30569.236,"close":30573.403,"volume":0.019209999591112137},{"timestamp":1742377860000,"open":30571.717,"high":30576.736,"low":30564.752,"close":30566.073,"volume":0.017999999225139618},{"timestamp":1742377920000,"open":30566.073,"high":30569.665,"low":30559.792,"close":30560.801,"volume":0.017550000920891762},{"timestamp":1742377980000,"open":30560.497,"high":30566.049,"low":30555.909,"close":30562.837,"volume":0.0372299998998642},{"timestamp":1742378040000,"open":30562.837,"high":30571.594,"low":30560.802,"close":30569.578,"volume":0.03347000107169151},{"timestamp":1742378100000,"open":30569.921,"high":30578.297,"low":30563.438,"close":30570.567,"volume":0.03901999816298485},{"timestamp":1742378160000,"open":30570.466,"high":30572.243,"low":30562.077,"close":30562.077,"volume":0.02686000056564808},{"timestamp":1742378220000,"open":30561.541,"high":30577.693,"low":30560.231,"close":30577.148,"volume":0.01104000024497509},{"timestamp":1742378280000,"open":30578.692,"high":30584.297,"low":30578.692,"close":30581.872,"volume":0.013530000112950802},{"timestamp":1742378340000,"open":30582.418,"high":30603.459,"low":30580.671,"close":30593.337,"volume":0.021779999136924744},{"timestamp":1742378400000,"open":30592.185,"high":30619.84,"low":30586.326,"close":30603.246,"volume":0.025960000231862068},{"timestamp":1742378460000,"open":30602.741,"high":30607.355,"low":30594.479,"close":30604.578,"volume":0.016170000657439232},{"timestamp":1742378520000,"open":30604.831,"high":30606.516,"low":30590.663,"close":30592.772,"volume":0.01209999993443489},{"timestamp":1742378580000,"open":30592.672,"high":30598.984,"low":30590.802,"close":30593.8,"volume":0.025350000709295273},{"timestamp":1742378640000,"open":30592.72,"high":30618.183,"low":30591.153,"close":30616.145,"volume":0.0251499991863966},{"timestamp":1742378700000,"open":30616.144,"high":30622.73,"low":30610.326,"close":30619.165,"volume":0.025779999792575836},{"timestamp":1742378760000,"open":30619.468,"high":30628.611,"low":30614.305,"close":30626.53,"volume":0.014519999735057354},{"timestamp":1742378820000,"open":30626.531,"high":30629.207,"low":30621.945,"close":30622.349,"volume":0.013249999843537807},{"timestamp":1742378880000,"open":30622.349,"high":30629.903,"low":30620.986,"close":30629.801,"volume":0.016209999099373817},{"timestamp":1742378940000,"open":30628.255,"high":30628.386,"low":30618.933,"close":30620.731,"volume":0.02426999993622303},{"timestamp":1742379000000,"open":30620.832,"high":30626.651,"low":30614.452,"close":30615.17,"volume":0.02191999927163124},{"timestamp":1742379060000,"open":30615.674,"high":30625.137,"low":30615.169,"close":30623.723,"volume":0.01785999909043312},{"timestamp":1742379120000,"open":30623.723,"high":30625.146,"low":30610.183,"close":30610.395,"volume":0.0213600005954504},{"timestamp":1742379180000,"open":30610.699,"high":30621.749,"low":30609.669,"close":30617.635,"volume":0.020640000700950623},{"timestamp":1742379240000,"open":30617.534,"high":30626.368,"low":30617.433,"close":30622.863,"volume":0.02287999913096428},{"timestamp":1742379300000,"open":30623.166,"high":30636.049,"low":30619.754,"close":30635.098,"volume":0.018880000337958336},{"timestamp":1742379360000,"open":30635.402,"high":30648.133,"low":30633.087,"close":30645.524,"volume":0.028629999607801437},{"timestamp":1742379420000,"open":30646.94,"high":30649.935,"low":30645.192,"close":30648.923,"volume":0.02143000066280365},{"timestamp":1742379480000,"open":30648.923,"high":30651.815,"low":30638.203,"close":30648.713,"volume":0.023429999127984047},{"timestamp":1742379540000,"open":30654.616,"high":30662.795,"low":30653.424,"close":30662.492,"volume":0.021530000492930412},{"timestamp":1742379600000,"open":30663.735,"high":30664.078,"low":30647.873,"close":30662.299,"volume":0.017880000174045563},{"timestamp":1742379660000,"open":30662.267,"high":30662.299,"low":30646.648,"close":30647.051,"volume":0.0195700004696846},{"timestamp":1742379720000,"open":30646.85,"high":30658.966,"low":30644.727,"close":30657.146,"volume":0.01923999935388565},{"timestamp":1742379780000,"open":30657.045,"high":30663.431,"low":30650.241,"close":30662.23,"volume":0.04357999935746193},{"timestamp":1742379840000,"open":30662.23,"high":30668.273,"low":30658.855,"close":30662.362,"volume":0.021199999377131462},{"timestamp":1742379900000,"open":30662.16,"high":30674.758,"low":30660.755,"close":30671.716,"volume":0.014430000446736813},{"timestamp":1742379960000,"open":30667.542,"high":30667.542,"low":30660.258,"close":30661.633,"volume":0.026580000296235085},{"timestamp":1742380020000,"open":30660.764,"high":30676.276,"low":30660.763,"close":30676.276,"volume":0.019130000844597816},{"timestamp":1742380080000,"open":30677.013,"high":30677.257,"low":30668.92,"close":30670.861,"volume":0.018929999321699142},{"timestamp":1742380140000,"open":30670.962,"high":30672.144,"low":30663.948,"close":30669.203,"volume":0.030880000442266464},{"timestamp":1742380200000,"open":30669.274,"high":30692.671,"low":30667.182,"close":30680.172,"volume":0.028769999742507935},{"timestamp":1742380260000,"open":30680.809,"high":30684.703,"low":30671.985,"close":30675.482,"volume":0.036809999495744705},{"timestamp":1742380320000,"open":30675.381,"high":30690.711,"low":30674.531,"close":30683.934,"volume":0.045260000973939896},{"timestamp":1742380380000,"open":30683.863,"high":30687.332,"low":30680.606,"close":30684.066,"volume":0.03889999911189079},{"timestamp":1742380440000,"open":30684.067,"high":30691.239,"low":30679.77,"close":30687.344,"volume":0.043949998915195465},{"timestamp":1742380500000,"open":30687.748,"high":30697.976,"low":30685.826,"close":30696.722,"volume":0.027070000767707825},{"timestamp":1742380560000,"open":30696.924,"high":30702.902,"low":30696.215,"close":30701.567,"volume":0.015230000019073486},{"timestamp":1742380620000,"open":30700.827,"high":30713.342,"low":30700.827,"close":30709.173,"volume":0.02150999940931797},{"timestamp":1742380680000,"open":30708.466,"high":30713.296,"low":30706.247,"close":30707.371,"volume":0.020169999450445175},{"timestamp":1742380740000,"open":30707.978,"high":30711.364,"low":30701.067,"close":30708.986,"volume":0.02012000046670437},{"timestamp":1742380800000,"open":30708.985,"high":30714.75,"low":30703.85,"close":30703.85,"volume":0.04295000061392784},{"timestamp":1742380860000,"open":30703.75,"high":30715.87,"low":30699.25,"close":30712.36,"volume":0.027079999446868896},{"timestamp":1742380920000,"open":30712.26,"high":30713.473,"low":30705.968,"close":30706.472,"volume":0.026270000264048576},{"timestamp":1742380980000,"open":30706.676,"high":30708.596,"low":30704.672,"close":30706.554,"volume":0.016780000180006027},{"timestamp":1742381040000,"open":30706.857,"high":30715.928,"low":30706.148,"close":30713.822,"volume":0.023469999432563782},{"timestamp":1742381100000,"open":30713.721,"high":30714.935,"low":30692.74,"close":30695.981,"volume":0.019759999588131905},{"timestamp":1742381160000,"open":30696.283,"high":30696.486,"low":30685.371,"close":30693.039,"volume":0.02501000091433525},{"timestamp":1742381220000,"open":30692.402,"high":30696.689,"low":30678.786,"close":30679.242,"volume":0.024620000272989273},{"timestamp":1742381280000,"open":30679.142,"high":30683.704,"low":30673.741,"close":30674.962,"volume":0.02232999913394451},{"timestamp":1742381340000,"open":30674.761,"high":30675.426,"low":30667.254,"close":30671.954,"volume":0.025140000507235527},{"timestamp":1742381400000,"open":30672.357,"high":30673.762,"low":30665.81,"close":30673.364,"volume":0.027860000729560852},{"timestamp":1742381460000,"open":30672.818,"high":30673.121,"low":30663.842,"close":30669.035,"volume":0.021530000492930412},{"timestamp":1742381520000,"open":30669.337,"high":30669.337,"low":30662.412,"close":30667.225,"volume":0.017179999500513077},{"timestamp":1742381580000,"open":30665.508,"high":30665.912,"low":30660.492,"close":30661.876,"volume":0.026739999651908875},{"timestamp":1742381640000,"open":30661.098,"high":30661.098,"low":30654.294,"close":30655.125,"volume":0.019850000739097595},{"timestamp":1742381700000,"open":30654.922,"high":30657.167,"low":30644.613,"close":30645.725,"volume":0.026079999282956123},{"timestamp":1742381760000,"open":30645.725,"high":30654.211,"low":30645.017,"close":30649.867,"volume":0.0243500005453825},{"timestamp":1742381820000,"open":30650.718,"high":30661.55,"low":30649.06,"close":30659.832,"volume":0.021789999678730965},{"timestamp":1742381880000,"open":30659.831,"high":30663.696,"low":30653.568,"close":30663.696,"volume":0.0083600003272295},{"timestamp":1742381940000,"open":30663.696,"high":30663.899,"low":30658.38,"close":30658.886,"volume":0.010730000212788582},{"timestamp":1742382000000,"open":30658.38,"high":30660.482,"low":30653.306,"close":30658.441,"volume":0.00788000039756298},{"timestamp":1742382060000,"open":30658.866,"high":30660.624,"low":30653.588,"close":30653.862,"volume":0.006920000072568655},{"timestamp":1742382120000,"open":30654.316,"high":30665.529,"low":30650.075,"close":30664.427,"volume":0.012889999896287918},{"timestamp":1742382180000,"open":30664.699,"high":30667.458,"low":30661.259,"close":30665.021,"volume":0.017020000144839287},{"timestamp":1742382240000,"open":30664.747,"high":30670.701,"low":30662.565,"close":30670.167,"volume":0.019780000671744347},{"timestamp":1742382300000,"open":30668.954,"high":30675.679,"low":30668.59,"close":30668.894,"volume":0.01075000036507845},{"timestamp":1742382360000,"open":30668.893,"high":30675.755,"low":30666.5,"close":30670.829,"volume":0.0147299999371171},{"timestamp":1742382420000,"open":30670.728,"high":30671.984,"low":30664.522,"close":30665.735,"volume":0.019530000165104866},{"timestamp":1742382480000,"open":30665.391,"high":30675.534,"low":30665.391,"close":30675.433,"volume":0.02071000076830387},{"timestamp":1742382540000,"open":30675.433,"high":30678.041,"low":30669.877,"close":30669.878,"volume":0.014670000411570072},{"timestamp":1742382600000,"open":30670.667,"high":30671.345,"low":30662.373,"close":30665.183,"volume":0.023499999195337296},{"timestamp":1742382660000,"open":30665.587,"high":30665.638,"low":30651.852,"close":30653.655,"volume":0.01931999996304512},{"timestamp":1742382720000,"open":30653.655,"high":30657.236,"low":30653.655,"close":30655.609,"volume":0.01703999936580658},{"timestamp":1742382780000,"open":30655.508,"high":30668.314,"low":30653.008,"close":30660.972,"volume":0.023809999227523804},{"timestamp":1742382840000,"open":30661.377,"high":30670.708,"low":30659.469,"close":30668.26,"volume":0.02490999922156334},{"timestamp":1742382900000,"open":30668.866,"high":30669.067,"low":30654.226,"close":30663.26,"volume":0.01915000006556511},{"timestamp":1742382960000,"open":30662.956,"high":30669.837,"low":30660.634,"close":30669.332,"volume":0.020640000700950623},{"timestamp":1742383020000,"open":30673.979,"high":30675.21,"low":30671.164,"close":30673.833,"volume":0.01672999933362007},{"timestamp":1742383080000,"open":30673.631,"high":30674.715,"low":30667.431,"close":30670.469,"volume":0.015519999898970127},{"timestamp":1742383140000,"open":30670.47,"high":30682.61,"low":30670.47,"close":30682.61,"volume":0.012430000118911266},{"timestamp":1742383200000,"open":30682.106,"high":30684.232,"low":30679.505,"close":30682.47,"volume":0.01104000024497509},{"timestamp":1742383260000,"open":30681.954,"high":30682.055,"low":30677.109,"close":30680.982,"volume":0.006430000066757202},{"timestamp":1742383320000,"open":30680.579,"high":30681.691,"low":30673.09,"close":30673.393,"volume":0.00965999998152256},{"timestamp":1742383380000,"open":30671.146,"high":30671.85,"low":30663.867,"close":30664.347,"volume":0.013199999928474426},{"timestamp":1742383440000,"open":30664.418,"high":30673.035,"low":30664.147,"close":30670.575,"volume":0.010459999553859234},{"timestamp":1742383500000,"open":30669.48,"high":30669.48,"low":30663.843,"close":30664.573,"volume":0.00989999994635582},{"timestamp":1742383560000,"open":30664.371,"high":30667.294,"low":30662.277,"close":30665.524,"volume":0.007199999876320362},{"timestamp":1742383620000,"open":30665.422,"high":30665.524,"low":30660.67,"close":30665.092,"volume":0.012190000154078007},{"timestamp":1742383680000,"open":30665.091,"high":30675.521,"low":30664.028,"close":30674.715,"volume":0.011819999665021896},{"timestamp":1742383740000,"open":30674.714,"high":30678.45,"low":30671.706,"close":30677.945,"volume":0.010830000042915344},{"timestamp":1742383800000,"open":30678.249,"high":30682.179,"low":30673.461,"close":30676.749,"volume":0.01460999995470047},{"timestamp":1742383860000,"open":30676.749,"high":30681.98,"low":30674.882,"close":30681.778,"volume":0.010830000042915344},{"timestamp":1742383920000,"open":30679.406,"high":30679.406,"low":30653.472,"close":30657.261,"volume":0.013799999840557575},{"timestamp":1742383980000,"open":30656.907,"high":30663.469,"low":30653.669,"close":30654.246,"volume":0.025909999385476112},{"timestamp":1742384040000,"open":30654.346,"high":30655.455,"low":30643.264,"close":30646.111,"volume":0.027499999850988388},{"timestamp":1742384100000,"open":30646.748,"high":30648.387,"low":30624.832,"close":30624.832,"volume":0.03612000122666359},{"timestamp":1742384160000,"open":30626.245,"high":30636.801,"low":30624.537,"close":30633.755,"volume":0.015410000458359718},{"timestamp":1742384220000,"open":30633.352,"high":30635.333,"low":30624.364,"close":30629.969,"volume":0.014739999547600746},{"timestamp":1742384280000,"open":30629.969,"high":30634.58,"low":30626.239,"close":30628.798,"volume":0.011769999749958515},{"timestamp":1742384340000,"open":30628.799,"high":30636.239,"low":30628.497,"close":30633.934,"volume":0.012980000115931034},{"timestamp":1742384400000,"open":30633.933,"high":30638.697,"low":30629.916,"close":30635.827,"volume":0.010169999673962593},{"timestamp":1742384460000,"open":30635.323,"high":30636.838,"low":30629.56,"close":30634.771,"volume":0.008410000242292881},{"timestamp":1742384520000,"open":30635.477,"high":30636.512,"low":30630.344,"close":30630.831,"volume":0.010830000042915344},{"timestamp":1742384580000,"open":30629.888,"high":30630.221,"low":30616.973,"close":30617.78,"volume":0.014270000159740448},{"timestamp":1742384640000,"open":30618.585,"high":30622.95,"low":30616.22,"close":30618.288,"volume":0.009680000133812428},{"timestamp":1742384700000,"open":30619.699,"high":30619.699,"low":30607.588,"close":30608.074,"volume":0.010970000177621841},{"timestamp":1742384760000,"open":30607.765,"high":30613.729,"low":30606.798,"close":30613.729,"volume":0.010990000329911709},{"timestamp":1742384820000,"open":30613.729,"high":30615.541,"low":30608.3,"close":30612.439,"volume":0.009789999574422836},{"timestamp":1742384880000,"open":30611.836,"high":30620.998,"low":30611.836,"close":30620.727,"volume":0.009340000338852406},{"timestamp":1742384940000,"open":30620.798,"high":30622.876,"low":30617.081,"close":30617.395,"volume":0.00872000027447939},{"timestamp":1742385000000,"open":30617.195,"high":30625.118,"low":30610.376,"close":30614.583,"volume":0.010119999758899212},{"timestamp":1742385060000,"open":30611.009,"high":30617.335,"low":30611.009,"close":30612.247,"volume":0.012529999949038029},{"timestamp":1742385120000,"open":30612.146,"high":30613.755,"low":30601.761,"close":30601.862,"volume":0.011749999597668648},{"timestamp":1742385180000,"open":30605.185,"high":30613.588,"low":30605.185,"close":30612.751,"volume":0.01413000002503395},{"timestamp":1742385240000,"open":30613.387,"high":30620.72,"low":30612.071,"close":30618.293,"volume":0.0076299998909235},{"timestamp":1742385300000,"open":30618.494,"high":30618.494,"low":30605.753,"close":30605.953,"volume":0.009879999794065952},{"timestamp":1742385360000,"open":30607.23,"high":30625.595,"low":30602.618,"close":30620.753,"volume":0.019740000367164612},{"timestamp":1742385420000,"open":30620.753,"high":30625.637,"low":30615.645,"close":30618.284,"volume":0.034359999001026154},{"timestamp":1742385480000,"open":30618.284,"high":30626.82,"low":30618.157,"close":30621.365,"volume":0.01834000088274479},{"timestamp":1742385540000,"open":30621.264,"high":30622.135,"low":30615.682,"close":30621.048,"volume":0.008740000426769257},{"timestamp":1742385600000,"open":30620.47,"high":30621.35,"low":30613.339,"close":30616.664,"volume":0.03864999860525131},{"timestamp":1742385660000,"open":30617.571,"high":30626.734,"low":30615.439,"close":30624.877,"volume":0.029500000178813934},{"timestamp":1742385720000,"open":30624.877,"high":30625.783,"low":30614.204,"close":30615.513,"volume":0.024890000000596046},{"timestamp":1742385780000,"open":30616.822,"high":30621.343,"low":30612.478,"close":30614.015,"volume":0.02053000032901764},{"timestamp":1742385840000,"open":30614.417,"high":30616.021,"low":30609.693,"close":30612.13,"volume":0.019430000334978104},{"timestamp":1742385900000,"open":30612.13,"high":30615.624,"low":30608.433,"close":30609.38,"volume":0.015990000218153},{"timestamp":1742385960000,"open":30610.889,"high":30623.769,"low":30604.663,"close":30623.769,"volume":0.014179999940097332},{"timestamp":1742386020000,"open":30623.769,"high":30628.477,"low":30614.67,"close":30614.877,"volume":0.017729999497532845},{"timestamp":1742386080000,"open":30613.769,"high":30621.644,"low":30606.921,"close":30609.494,"volume":0.032749999314546585},{"timestamp":1742386140000,"open":30609.293,"high":30617.345,"low":30609.293,"close":30614.584,"volume":0.04650000110268593},{"timestamp":1742386200000,"open":30616.197,"high":30626.411,"low":30616.126,"close":30623.124,"volume":0.04072999954223633},{"timestamp":1742386260000,"open":30623.427,"high":30634.925,"low":30618.198,"close":30628.389,"volume":0.024720000103116035},{"timestamp":1742386320000,"open":30628.49,"high":30636.938,"low":30622.113,"close":30631.519,"volume":0.038019999861717224},{"timestamp":1742386380000,"open":30632.022,"high":30643.185,"low":30631.725,"close":30642.668,"volume":0.012240000069141388},{"timestamp":1742386440000,"open":30642.134,"high":30642.668,"low":30630.805,"close":30636.23,"volume":0.03017999976873398},{"timestamp":1742386500000,"open":30635.726,"high":30637.606,"low":30624.033,"close":30635.274,"volume":0.028279999271035194},{"timestamp":1742386560000,"open":30635.505,"high":30646.284,"low":30634.805,"close":30646.182,"volume":0.026259999722242355},{"timestamp":1742386620000,"open":30645.679,"high":30648.181,"low":30643.259,"close":30646.063,"volume":0.03618000075221062},{"timestamp":1742386680000,"open":30646.527,"high":30651.591,"low":30646.226,"close":30650.685,"volume":0.022830000147223473},{"timestamp":1742386740000,"open":30650.685,"high":30650.685,"low":30635.522,"close":30637.086,"volume":0.03482000157237053},{"timestamp":1742386800000,"open":30640.749,"high":30644.23,"low":30621.493,"close":30622.598,"volume":0.04701000079512596},{"timestamp":1742386860000,"open":30624.009,"high":30633.712,"low":30619.91,"close":30633.308,"volume":0.05341999977827072},{"timestamp":1742386920000,"open":30634.107,"high":30635.39,"low":30627.497,"close":30631.352,"volume":0.038339998573064804},{"timestamp":1742386980000,"open":30631.25,"high":30637.698,"low":30627.582,"close":30637.698,"volume":0.02151999995112419},{"timestamp":1742387040000,"open":30636.893,"high":30645.447,"low":30631.853,"close":30635.646,"volume":0.03302000090479851},{"timestamp":1742387100000,"open":30635.849,"high":30648.299,"low":30632.74,"close":30647.593,"volume":0.02295999974012375},{"timestamp":1742387160000,"open":30647.088,"high":30653.904,"low":30636.809,"close":30645.494,"volume":0.0350399985909462},{"timestamp":1742387220000,"open":30644.857,"high":30649.51,"low":30633.461,"close":30640.778,"volume":0.041359998285770416},{"timestamp":1742387280000,"open":30639.426,"high":30646.878,"low":30639.344,"close":30640.901,"volume":0.043869998306035995},{"timestamp":1742387340000,"open":30641.143,"high":30642.516,"low":30635.981,"close":30638.611,"volume":0.039659999310970306},{"timestamp":1742387400000,"open":30639.115,"high":30650.957,"low":30632.047,"close":30639.276,"volume":0.05654999986290932},{"timestamp":1742387460000,"open":30639.275,"high":30651.578,"low":30638.64,"close":30650.554,"volume":0.023269999772310257},{"timestamp":1742387520000,"open":30650.22,"high":30662.521,"low":30648.614,"close":30654.243,"volume":0.017000000923871994},{"timestamp":1742387580000,"open":30656.565,"high":30656.766,"low":30648.474,"close":30649.314,"volume":0.023280000314116478},{"timestamp":1742387640000,"open":30650.121,"high":30662.584,"low":30650.03,"close":30661.787,"volume":0.033890001475811005},{"timestamp":1742387700000,"open":30661.787,"high":30662.392,"low":30654.796,"close":30660.794,"volume":0.0377499982714653},{"timestamp":1742387760000,"open":30660.793,"high":30666.904,"low":30660.342,"close":30665.092,"volume":0.018619999289512634},{"timestamp":1742387820000,"open":30665.091,"high":30665.985,"low":30660.371,"close":30664.406,"volume":0.022989999502897263},{"timestamp":1742387880000,"open":30664.304,"high":30668.743,"low":30663.787,"close":30668.736,"volume":0.02590000070631504},{"timestamp":1742387940000,"open":30669.543,"high":30671.859,"low":30666.303,"close":30666.474,"volume":0.02346000075340271},{"timestamp":1742388000000,"open":30666.474,"high":30666.474,"low":30651.842,"close":30652.263,"volume":0.02938999980688095},{"timestamp":1742388060000,"open":30651.458,"high":30657.452,"low":30648.333,"close":30650.194,"volume":0.025800000876188278},{"timestamp":1742388120000,"open":30650.011,"high":30650.011,"low":30635.536,"close":30638.803,"volume":0.03700000047683716},{"timestamp":1742388180000,"open":30638.226,"high":30639.701,"low":30634.129,"close":30637.366,"volume":0.031860001385211945},{"timestamp":1742388240000,"open":30637.365,"high":30643.445,"low":30629.398,"close":30632.904,"volume":0.04340999945998192},{"timestamp":1742388300000,"open":30632.591,"high":30638.879,"low":30625.778,"close":30637.631,"volume":0.038989998400211334},{"timestamp":1742388360000,"open":30641.662,"high":30651.916,"low":30640.107,"close":30649.965,"volume":0.029810000211000443},{"timestamp":1742388420000,"open":30650.229,"high":30656.709,"low":30642.489,"close":30642.944,"volume":0.044029999524354935},{"timestamp":1742388480000,"open":30643.279,"high":30643.347,"low":30633.203,"close":30633.304,"volume":0.04097000136971474},{"timestamp":1742388540000,"open":30633.506,"high":30639.618,"low":30631.92,"close":30639.268,"volume":0.03002999909222126},{"timestamp":1742388600000,"open":30639.41,"high":30639.836,"low":30631.716,"close":30632.266,"volume":0.04764999821782112},{"timestamp":1742388660000,"open":30632.165,"high":30637.165,"low":30627.34,"close":30636.862,"volume":0.021229999139904976},{"timestamp":1742388720000,"open":30637.805,"high":30645.825,"low":30634.121,"close":30644.514,"volume":0.024229999631643295},{"timestamp":1742388780000,"open":30644.816,"high":30645.54,"low":30638.649,"close":30641.343,"volume":0.016699999570846558},{"timestamp":1742388840000,"open":30640.791,"high":30643.204,"low":30630.436,"close":30630.437,"volume":0.02662999927997589},{"timestamp":1742388900000,"open":30631.014,"high":30654.804,"low":30630.782,"close":30653.082,"volume":0.03223999962210655},{"timestamp":1742388960000,"open":30653.556,"high":30662.383,"low":30652.007,"close":30662.282,"volume":0.04123999923467636},{"timestamp":1742389020000,"open":30662.08,"high":30672.568,"low":30661.605,"close":30667.152,"volume":0.03522999957203865},{"timestamp":1742389080000,"open":30666.415,"high":30668.63,"low":30656.009,"close":30656.009,"volume":0.03531000018119812},{"timestamp":1742389140000,"open":30655.98,"high":30658.744,"low":30647.114,"close":30647.114,"volume":0.03243999928236008},{"timestamp":1742389200000,"open":30646.446,"high":30650.365,"low":30639.334,"close":30647.641,"volume":0.0759200006723404},{"timestamp":1742389260000,"open":30646.518,"high":30648.436,"low":30640.918,"close":30646.218,"volume":0.058959998190402985},{"timestamp":1742389320000,"open":30649.175,"high":30652.024,"low":30638.808,"close":30642.542,"volume":0.0287299994379282},{"timestamp":1742389380000,"open":30642.471,"high":30656.264,"low":30642.226,"close":30655.72,"volume":0.038509998470544815},{"timestamp":1742389440000,"open":30655.721,"high":30660.273,"low":30649.231,"close":30657.908,"volume":0.02418999932706356},{"timestamp":1742389500000,"open":30657.938,"high":30661.293,"low":30645.092,"close":30652.225,"volume":0.029039999470114708},{"timestamp":1742389560000,"open":30653.166,"high":30657.134,"low":30651.897,"close":30656.256,"volume":0.0327799990773201},{"timestamp":1742389620000,"open":30655.548,"high":30659.37,"low":30650.713,"close":30651.442,"volume":0.03180000185966492},{"timestamp":1742389680000,"open":30651.443,"high":30656.484,"low":30645.533,"close":30655.271,"volume":0.05573999881744385},{"timestamp":1742389740000,"open":30655.17,"high":30656.945,"low":30641.459,"close":30650.787,"volume":0.06577999889850616},{"timestamp":1742389800000,"open":30650.757,"high":30651.333,"low":30629.35,"close":30630.58,"volume":0.07188999652862549},{"timestamp":1742389860000,"open":30631.589,"high":30642.136,"low":30629.698,"close":30633.668,"volume":0.02225000038743019},{"timestamp":1742389920000,"open":30632.658,"high":30641.31,"low":30629.578,"close":30634.598,"volume":0.029810000211000443},{"timestamp":1742389980000,"open":30634.698,"high":30637.626,"low":30631.657,"close":30633.177,"volume":0.036240000277757645},{"timestamp":1742390040000,"open":30631.835,"high":30633.38,"low":30622.415,"close":30622.918,"volume":0.06968999654054642},{"timestamp":1742390100000,"open":30622.212,"high":30629.782,"low":30609.61,"close":30624.327,"volume":0.05380000174045563},{"timestamp":1742390160000,"open":30626.344,"high":30637.257,"low":30625.581,"close":30628.509,"volume":0.019770000129938126},{"timestamp":1742390220000,"open":30628.509,"high":30635.422,"low":30627.273,"close":30628.138,"volume":0.016589999198913574},{"timestamp":1742390280000,"open":30628.138,"high":30632.463,"low":30618.81,"close":30625.502,"volume":0.020560000091791153},{"timestamp":1742390340000,"open":30625.268,"high":30638.549,"low":30624.974,"close":30638.144,"volume":0.016930000856518745},{"timestamp":1742390400000,"open":30638.275,"high":30643.109,"low":30634.282,"close":30635.964,"volume":0.019360000267624855},{"timestamp":1742390460000,"open":30635.589,"high":30645.949,"low":30633.326,"close":30635.411,"volume":0.02435999922454357},{"timestamp":1742390520000,"open":30635.412,"high":30638.341,"low":30621.948,"close":30632.288,"volume":0.02727000042796135},{"timestamp":1742390580000,"open":30631.56,"high":30632.671,"low":30616.82,"close":30621.005,"volume":0.01915000006556511},{"timestamp":1742390640000,"open":30620.71,"high":30626.173,"low":30614.121,"close":30621.648,"volume":0.019370000809431076},{"timestamp":1742390700000,"open":30620.234,"high":30623.887,"low":30614.308,"close":30615.448,"volume":0.011020000092685223},{"timestamp":1742390760000,"open":30615.549,"high":30615.687,"low":30605.916,"close":30608.197,"volume":0.017160000279545784},{"timestamp":1742390820000,"open":30609.46,"high":30611.638,"low":30603.554,"close":30609.519,"volume":0.01583000086247921},{"timestamp":1742390880000,"open":30609.216,"high":30614.477,"low":30607.663,"close":30614.144,"volume":0.01413000002503395},{"timestamp":1742390940000,"open":30613.236,"high":30623,"low":30611.818,"close":30618.317,"volume":0.024129999801516533},{"timestamp":1742391000000,"open":30618.035,"high":30629.016,"low":30616.395,"close":30625.377,"volume":0.04755000025033951},{"timestamp":1742391060000,"open":30625.103,"high":30631.8,"low":30605.251,"close":30609.459,"volume":0.051750000566244125},{"timestamp":1742391120000,"open":30610.338,"high":30610.439,"low":30587.108,"close":30596.059,"volume":0.04222999885678291},{"timestamp":1742391180000,"open":30594.141,"high":30599.974,"low":30571.568,"close":30574.596,"volume":0.037450000643730164},{"timestamp":1742391240000,"open":30573.99,"high":30587.079,"low":30568.349,"close":30570.284,"volume":0.03903000056743622},{"timestamp":1742391300000,"open":30569.98,"high":30611.549,"low":30569.072,"close":30606.518,"volume":0.031209999695420265},{"timestamp":1742391360000,"open":30601.882,"high":30604.054,"low":30590.219,"close":30592.179,"volume":0.03905000165104866},{"timestamp":1742391420000,"open":30591.977,"high":30602.871,"low":30587.29,"close":30591.946,"volume":0.04512999951839447},{"timestamp":1742391480000,"open":30591.543,"high":30602.433,"low":30587.086,"close":30596.238,"volume":0.04250999912619591},{"timestamp":1742391540000,"open":30596.138,"high":30606.874,"low":30589.712,"close":30602.944,"volume":0.0355600006878376},{"timestamp":1742391600000,"open":30602.943,"high":30617.407,"low":30601.536,"close":30603.457,"volume":0.04309999942779541},{"timestamp":1742391660000,"open":30602.064,"high":30603.263,"low":30586.986,"close":30602.605,"volume":0.045260000973939896},{"timestamp":1742391720000,"open":30602.202,"high":30622.086,"low":30602.202,"close":30616.771,"volume":0.06368999928236008},{"timestamp":1742391780000,"open":30615.326,"high":30620.45,"low":30603.455,"close":30604.436,"volume":0.04949000105261803},{"timestamp":1742391840000,"open":30604.233,"high":30609.738,"low":30599.999,"close":30601.154,"volume":0.05033000186085701},{"timestamp":1742391900000,"open":30603.275,"high":30609.943,"low":30593.719,"close":30595.817,"volume":0.06703999638557434},{"timestamp":1742391960000,"open":30598.24,"high":30614.131,"low":30598.24,"close":30607.299,"volume":0.06866999715566635},{"timestamp":1742392020000,"open":30607.267,"high":30623.207,"low":30607.2,"close":30620.232,"volume":0.037289999425411224},{"timestamp":1742392080000,"open":30620.242,"high":30629.592,"low":30612.595,"close":30612.595,"volume":0.04532000049948692},{"timestamp":1742392140000,"open":30612.697,"high":30629.638,"low":30611.078,"close":30627.266,"volume":0.02841000072658062},{"timestamp":1742392200000,"open":30628.277,"high":30634.986,"low":30622.677,"close":30630.903,"volume":0.04949000105261803},{"timestamp":1742392260000,"open":30629.114,"high":30646.72,"low":30629.114,"close":30643.678,"volume":0.030319999903440475},{"timestamp":1742392320000,"open":30643.679,"high":30650.673,"low":30642.394,"close":30646.57,"volume":0.041510000824928284},{"timestamp":1742392380000,"open":30646.569,"high":30651.533,"low":30645.792,"close":30648.046,"volume":0.05626000091433525},{"timestamp":1742392440000,"open":30647.743,"high":30655.465,"low":30646.296,"close":30648.784,"volume":0.054760001599788666},{"timestamp":1742392500000,"open":30648.683,"high":30650.908,"low":30640.212,"close":30646.814,"volume":0.03804999962449074},{"timestamp":1742392560000,"open":30646.509,"high":30656.023,"low":30642.952,"close":30643.587,"volume":0.030069999396800995},{"timestamp":1742392620000,"open":30642.951,"high":30649.143,"low":30637.262,"close":30644.939,"volume":0.028699999675154686},{"timestamp":1742392680000,"open":30646.354,"high":30661.302,"low":30642.576,"close":30659.34,"volume":0.027969999238848686},{"timestamp":1742392740000,"open":30658.936,"high":30668.12,"low":30650.826,"close":30653.252,"volume":0.028470000252127647},{"timestamp":1742392800000,"open":30653.251,"high":30653.251,"low":30628.703,"close":30630.886,"volume":0.046149998903274536},{"timestamp":1742392860000,"open":30631.089,"high":30631.089,"low":30615.316,"close":30629.583,"volume":0.04952999949455261},{"timestamp":1742392920000,"open":30629.078,"high":30632.369,"low":30620.086,"close":30621.681,"volume":0.0243500005453825},{"timestamp":1742392980000,"open":30621.782,"high":30625.217,"low":30606.428,"close":30609.054,"volume":0.02670999988913536},{"timestamp":1742393040000,"open":30609.357,"high":30610.094,"low":30583.695,"close":30588.704,"volume":0.05891000106930733},{"timestamp":1742393100000,"open":30588.703,"high":30595.399,"low":30580.231,"close":30586.361,"volume":0.043150000274181366},{"timestamp":1742393160000,"open":30586.057,"high":30590.399,"low":30571.416,"close":30590.399,"volume":0.027809999883174896},{"timestamp":1742393220000,"open":30591.986,"high":30591.986,"low":30570.89,"close":30573.738,"volume":0.02507000043988228},{"timestamp":1742393280000,"open":30574.848,"high":30579.716,"low":30570.931,"close":30575.112,"volume":0.02556999959051609},{"timestamp":1742393340000,"open":30575.416,"high":30579.341,"low":30567.629,"close":30570.882,"volume":0.039250001311302185},{"timestamp":1742393400000,"open":30570.881,"high":30580.292,"low":30567.985,"close":30574.759,"volume":0.031860001385211945},{"timestamp":1742393460000,"open":30575.365,"high":30582.441,"low":30569.578,"close":30581.017,"volume":0.03003999963402748},{"timestamp":1742393520000,"open":30580.715,"high":30584.168,"low":30576.796,"close":30579.655,"volume":0.02563999965786934},{"timestamp":1742393580000,"open":30580.362,"high":30583.552,"low":30567.99,"close":30570.394,"volume":0.031369999051094055},{"timestamp":1742393640000,"open":30570.394,"high":30578.704,"low":30567.865,"close":30568.501,"volume":0.035349998623132706},{"timestamp":1742393700000,"open":30568.602,"high":30580.706,"low":30568.199,"close":30570.268,"volume":0.034129999577999115},{"timestamp":1742393760000,"open":30570.4,"high":30578.202,"low":30569.188,"close":30570.631,"volume":0.03061000071465969},{"timestamp":1742393820000,"open":30570.833,"high":30581.494,"low":30565.988,"close":30580.181,"volume":0.01664000004529953},{"timestamp":1742393880000,"open":30579.909,"high":30580.918,"low":30560.527,"close":30560.729,"volume":0.02068999968469143},{"timestamp":1742393940000,"open":30560.022,"high":30560.597,"low":30553.715,"close":30557.468,"volume":0.033410001546144485},{"timestamp":1742394000000,"open":30557.469,"high":30575.81,"low":30557.468,"close":30570.935,"volume":0.030950000509619713},{"timestamp":1742394060000,"open":30569.35,"high":30587.26,"low":30568.441,"close":30579.344,"volume":0.027890000492334366},{"timestamp":1742394120000,"open":30579.445,"high":30582.988,"low":30560.876,"close":30561.209,"volume":0.026729999110102654},{"timestamp":1742394180000,"open":30561.108,"high":30578.938,"low":30552.756,"close":30577.858,"volume":0.03733000159263611},{"timestamp":1742394240000,"open":30577.758,"high":30584.817,"low":30575.466,"close":30581.888,"volume":0.024089999496936798},{"timestamp":1742394300000,"open":30581.889,"high":30585.019,"low":30573.912,"close":30579.001,"volume":0.02087000012397766},{"timestamp":1742394360000,"open":30580.455,"high":30585.25,"low":30574.558,"close":30579.081,"volume":0.02101000025868416},{"timestamp":1742394420000,"open":30579.183,"high":30587.885,"low":30578.425,"close":30580.969,"volume":0.021940000355243683},{"timestamp":1742394480000,"open":30581.171,"high":30592.015,"low":30580.748,"close":30586.26,"volume":0.02225000038743019},{"timestamp":1742394540000,"open":30586.291,"high":30599.267,"low":30586.291,"close":30599.267,"volume":0.024970000609755516},{"timestamp":1742394600000,"open":30598.964,"high":30610.305,"low":30596.278,"close":30610.134,"volume":0.047290001064538956},{"timestamp":1742394660000,"open":30610.134,"high":30620.196,"low":30593.389,"close":30593.39,"volume":0.04148000106215477},{"timestamp":1742394720000,"open":30593.491,"high":30597.217,"low":30579.192,"close":30581.535,"volume":0.04236000031232834},{"timestamp":1742394780000,"open":30581.535,"high":30583.554,"low":30572.225,"close":30582.21,"volume":0.03351999819278717},{"timestamp":1742394840000,"open":30582.109,"high":30591.995,"low":30574.334,"close":30591.087,"volume":0.03661999851465225},{"timestamp":1742394900000,"open":30591.39,"high":30596.066,"low":30588.825,"close":30596.066,"volume":0.018540000542998314},{"timestamp":1742394960000,"open":30597.48,"high":30601.699,"low":30595.417,"close":30595.418,"volume":0.021619999781250954},{"timestamp":1742395020000,"open":30595.923,"high":30598.408,"low":30589.855,"close":30590.056,"volume":0.016340000554919243},{"timestamp":1742395080000,"open":30589.653,"high":30604.659,"low":30588.046,"close":30600.125,"volume":0.01582000032067299},{"timestamp":1742395140000,"open":30599.418,"high":30606.869,"low":30597.297,"close":30606.467,"volume":0.015440000221133232},{"timestamp":1742395200000,"open":30606.163,"high":30606.163,"low":30595.537,"close":30596.941,"volume":0.017710000276565552},{"timestamp":1742395260000,"open":30595.224,"high":30599.465,"low":30592.6,"close":30593.529,"volume":0.014910000376403332},{"timestamp":1742395320000,"open":30593.731,"high":30602.952,"low":30591.722,"close":30602.85,"volume":0.020880000665783882},{"timestamp":1742395380000,"open":30602.214,"high":30602.214,"low":30589.461,"close":30592.064,"volume":0.020349999889731407},{"timestamp":1742395440000,"open":30590.52,"high":30593.894,"low":30586.421,"close":30591.258,"volume":0.029489999637007713},{"timestamp":1742395500000,"open":30591.057,"high":30597.842,"low":30588.553,"close":30590.825,"volume":0.028860000893473625},{"timestamp":1742395560000,"open":30590.522,"high":30608.347,"low":30590.522,"close":30602.185,"volume":0.025800000876188278},{"timestamp":1742395620000,"open":30602.084,"high":30606.023,"low":30591.327,"close":30597.404,"volume":0.035190001130104065},{"timestamp":1742395680000,"open":30597.233,"high":30607.181,"low":30597.233,"close":30603.259,"volume":0.046790000051259995},{"timestamp":1742395740000,"open":30602.956,"high":30604.23,"low":30597.621,"close":30599.977,"volume":0.02418000064790249},{"timestamp":1742395800000,"open":30599.27,"high":30601.714,"low":30594.428,"close":30597.045,"volume":0.015250000171363354},{"timestamp":1742395860000,"open":30597.247,"high":30614.672,"low":30596.731,"close":30613.763,"volume":0.027739999815821648},{"timestamp":1742395920000,"open":30613.46,"high":30636.901,"low":30612.921,"close":30635.384,"volume":0.022619999945163727},{"timestamp":1742395980000,"open":30635.383,"high":30636.999,"low":30623.42,"close":30625.937,"volume":0.028149999678134918},{"timestamp":1742396040000,"open":30625.432,"high":30626.444,"low":30615.97,"close":30620.078,"volume":0.03686999902129173},{"timestamp":1742396100000,"open":30618.978,"high":30623.565,"low":30610.508,"close":30619.858,"volume":0.04560000076889992},{"timestamp":1742396160000,"open":30620.16,"high":30621.202,"low":30615.775,"close":30618.34,"volume":0.03511999920010567},{"timestamp":1742396220000,"open":30618.157,"high":30620.268,"low":30608.904,"close":30616.191,"volume":0.04261000081896782},{"timestamp":1742396280000,"open":30615.28,"high":30625.119,"low":30615.28,"close":30622.108,"volume":0.06204000115394592},{"timestamp":1742396340000,"open":30621.905,"high":30631.156,"low":30620.477,"close":30622.145,"volume":0.05335000157356262},{"timestamp":1742396400000,"open":30621.741,"high":30626.233,"low":30609.705,"close":30616.812,"volume":0.030540000647306442},{"timestamp":1742396460000,"open":30617.115,"high":30641.239,"low":30617.115,"close":30638.114,"volume":0.02443999983370304},{"timestamp":1742396520000,"open":30637.214,"high":30648.87,"low":30633.219,"close":30648.122,"volume":0.02012000046670437},{"timestamp":1742396580000,"open":30647.919,"high":30654.443,"low":30642.352,"close":30654.431,"volume":0.01606000028550625},{"timestamp":1742396640000,"open":30655.008,"high":30656.856,"low":30649.524,"close":30653.873,"volume":0.013530000112950802},{"timestamp":1742396700000,"open":30655.223,"high":30662.458,"low":30652.275,"close":30659.918,"volume":0.012900000438094139},{"timestamp":1742396760000,"open":30659.615,"high":30662.351,"low":30649.41,"close":30652.661,"volume":0.03801000118255615},{"timestamp":1742396820000,"open":30652.661,"high":30666.769,"low":30652.494,"close":30662.666,"volume":0.03945999965071678},{"timestamp":1742396880000,"open":30662.768,"high":30677.76,"low":30662.768,"close":30670.412,"volume":0.020719999447464943},{"timestamp":1742396940000,"open":30670.441,"high":30671.04,"low":30651.849,"close":30658.665,"volume":0.05153999850153923},{"timestamp":1742397000000,"open":30658.564,"high":30662.801,"low":30653.163,"close":30658.068,"volume":0.04992000013589859},{"timestamp":1742397060000,"open":30657.867,"high":30662.216,"low":30640.491,"close":30644.071,"volume":0.09093999862670898},{"timestamp":1742397120000,"open":30643.97,"high":30654.591,"low":30641.756,"close":30652.477,"volume":0.08567000180482864},{"timestamp":1742397180000,"open":30652.477,"high":30659.68,"low":30652.477,"close":30654.857,"volume":0.08257000148296356},{"timestamp":1742397240000,"open":30655.162,"high":30659.513,"low":30654.798,"close":30659.412,"volume":0.061170000582933426},{"timestamp":1742397300000,"open":30660.625,"high":30671.477,"low":30647.6,"close":30649.945,"volume":0.06494999676942825},{"timestamp":1742397360000,"open":30649.743,"high":30650.552,"low":30634.747,"close":30642.983,"volume":0.07107999920845032},{"timestamp":1742397420000,"open":30642.983,"high":30655.83,"low":30642.983,"close":30649.476,"volume":0.05324999988079071},{"timestamp":1742397480000,"open":30649.204,"high":30671.01,"low":30648.495,"close":30667.978,"volume":0.03067000024020672},{"timestamp":1742397540000,"open":30667.706,"high":30671.716,"low":30659.401,"close":30666.447,"volume":0.038520000874996185},{"timestamp":1742397600000,"open":30666.447,"high":30667.62,"low":30645.519,"close":30659.959,"volume":0.05113000050187111},{"timestamp":1742397660000,"open":30659.089,"high":30671.412,"low":30658.351,"close":30670.967,"volume":0.051180001348257065},{"timestamp":1742397720000,"open":30670.967,"high":30680.845,"low":30668.718,"close":30669.76,"volume":0.047690000385046005},{"timestamp":1742397780000,"open":30670.064,"high":30675.001,"low":30666.553,"close":30675.001,"volume":0.03195999935269356},{"timestamp":1742397840000,"open":30675.811,"high":30679.788,"low":30672.948,"close":30675.698,"volume":0.0407399982213974},{"timestamp":1742397900000,"open":30675.902,"high":30678.906,"low":30662.46,"close":30667.152,"volume":0.046209998428821564},{"timestamp":1742397960000,"open":30668.162,"high":30671.104,"low":30663.601,"close":30663.963,"volume":0.06239999830722809},{"timestamp":1742398020000,"open":30663.752,"high":30667.85,"low":30656.877,"close":30663.058,"volume":0.028860000893473625},{"timestamp":1742398080000,"open":30663.393,"high":30668.349,"low":30661.19,"close":30667.492,"volume":0.04600000008940697},{"timestamp":1742398140000,"open":30667.895,"high":30673.474,"low":30665.468,"close":30672.362,"volume":0.01616000011563301},{"timestamp":1742398200000,"open":30672.261,"high":30678.164,"low":30665.727,"close":30676.648,"volume":0.029400000348687172},{"timestamp":1742398260000,"open":30676.375,"high":30686.554,"low":30675.737,"close":30682.105,"volume":0.016189999878406525},{"timestamp":1742398320000,"open":30682.915,"high":30686.412,"low":30667.596,"close":30670.024,"volume":0.024769999086856842},{"timestamp":1742398380000,"open":30670.256,"high":30687.345,"low":30669.247,"close":30687.345,"volume":0.02216999977827072},{"timestamp":1742398440000,"open":30686.434,"high":30703.077,"low":30686.434,"close":30698.48,"volume":0.01623000018298626},{"timestamp":1742398500000,"open":30697.782,"high":30699.651,"low":30682.444,"close":30685.517,"volume":0.02223999984562397},{"timestamp":1742398560000,"open":30685.82,"high":30687.301,"low":30678.124,"close":30678.124,"volume":0.01706000044941902},{"timestamp":1742398620000,"open":30678.428,"high":30685.964,"low":30671.347,"close":30673.778,"volume":0.032269999384880066},{"timestamp":1742398680000,"open":30673.646,"high":30684.158,"low":30672.128,"close":30678.62,"volume":0.02174999937415123},{"timestamp":1742398740000,"open":30678.923,"high":30681.237,"low":30658.25,"close":30676.174,"volume":0.02215000055730343},{"timestamp":1742398800000,"open":30675.811,"high":30684.839,"low":30674.355,"close":30682.978,"volume":0.017430000007152557},{"timestamp":1742398860000,"open":30682.067,"high":30693.752,"low":30680.811,"close":30692.741,"volume":0.017999999225139618},{"timestamp":1742398920000,"open":30692.741,"high":30693.238,"low":30685.181,"close":30690.898,"volume":0.021449999883770943},{"timestamp":1742398980000,"open":30688.743,"high":30689.454,"low":30679.865,"close":30684.151,"volume":0.0251499991863966},{"timestamp":1742399040000,"open":30684.615,"high":30692.414,"low":30678.787,"close":30689.895,"volume":0.018120000138878822},{"timestamp":1742399100000,"open":30689.894,"high":30696.589,"low":30687.089,"close":30695.815,"volume":0.01867000013589859},{"timestamp":1742399160000,"open":30696.019,"high":30712.355,"low":30693.64,"close":30710.714,"volume":0.01775999926030636},{"timestamp":1742399220000,"open":30711.017,"high":30715.182,"low":30689.748,"close":30692.736,"volume":0.017230000346899033},{"timestamp":1742399280000,"open":30693.649,"high":30695.263,"low":30687.193,"close":30689.271,"volume":0.026590000838041306},{"timestamp":1742399340000,"open":30689.675,"high":30701.467,"low":30689.27,"close":30696.868,"volume":0.021040000021457672},{"timestamp":1742399400000,"open":30696.765,"high":30711.805,"low":30695.237,"close":30703.877,"volume":0.018279999494552612},{"timestamp":1742399460000,"open":30703.483,"high":30708.338,"low":30694.009,"close":30694.009,"volume":0.01679999940097332},{"timestamp":1742399520000,"open":30694.311,"high":30695.564,"low":30680.17,"close":30681.876,"volume":0.01972999982535839},{"timestamp":1742399580000,"open":30682.179,"high":30696.686,"low":30679.968,"close":30694.764,"volume":0.015440000221133232},{"timestamp":1742399640000,"open":30696.038,"high":30696.614,"low":30691.726,"close":30695.954,"volume":0.012919999659061432},{"timestamp":1742399700000,"open":30695.853,"high":30696.269,"low":30692.251,"close":30693.384,"volume":0.011769999749958515},{"timestamp":1742399760000,"open":30693.687,"high":30695.813,"low":30683.046,"close":30691.288,"volume":0.01850000023841858},{"timestamp":1742399820000,"open":30691.288,"high":30695.345,"low":30684.488,"close":30691.905,"volume":0.012500000186264515},{"timestamp":1742399880000,"open":30691.936,"high":30721.508,"low":30691.268,"close":30721.508,"volume":0.018880000337958336},{"timestamp":1742399940000,"open":30721.306,"high":30721.812,"low":30710.775,"close":30713.821,"volume":0.02508999966084957},{"timestamp":1742400000000,"open":30714.226,"high":30716.578,"low":30699.4,"close":30708.949,"volume":0.023739999160170555},{"timestamp":1742400060000,"open":30709.556,"high":30728.777,"low":30706.639,"close":30727.514,"volume":0.02782999910414219},{"timestamp":1742400120000,"open":30728.121,"high":30729.004,"low":30721.922,"close":30725.724,"volume":0.03367000073194504},{"timestamp":1742400180000,"open":30725.724,"high":30733.663,"low":30723.058,"close":30730.22,"volume":0.01827000081539154},{"timestamp":1742400240000,"open":30729.005,"high":30739.154,"low":30729.005,"close":30738.952,"volume":0.023329999297857285},{"timestamp":1742400300000,"open":30739.457,"high":30745.759,"low":30737.514,"close":30743.429,"volume":0.021490000188350677},{"timestamp":1742400360000,"open":30743.429,"high":30748.419,"low":30740.295,"close":30740.977,"volume":0.01590000092983246},{"timestamp":1742400420000,"open":30741.686,"high":30744.22,"low":30727.299,"close":30728.24,"volume":0.019579999148845673},{"timestamp":1742400480000,"open":30727.733,"high":30730.511,"low":30726.975,"close":30727.363,"volume":0.020090000703930855},{"timestamp":1742400540000,"open":30727.484,"high":30731.956,"low":30719.601,"close":30722.354,"volume":0.025699999183416367},{"timestamp":1742400600000,"open":30722.354,"high":30722.354,"low":30700.284,"close":30700.284,"volume":0.026040000841021538},{"timestamp":1742400660000,"open":30696.723,"high":30710.058,"low":30696.723,"close":30708.105,"volume":0.01923999935388565},{"timestamp":1742400720000,"open":30708.308,"high":30713.478,"low":30703.238,"close":30705.009,"volume":0.02119000069797039},{"timestamp":1742400780000,"open":30705.374,"high":30711.626,"low":30703.523,"close":30708.338,"volume":0.020600000396370888},{"timestamp":1742400840000,"open":30708.541,"high":30709.724,"low":30687.559,"close":30690.483,"volume":0.021150000393390656},{"timestamp":1742400900000,"open":30690.483,"high":30694.428,"low":30679.346,"close":30679.648,"volume":0.016820000484585762},{"timestamp":1742400960000,"open":30679.85,"high":30688.425,"low":30672.367,"close":30684.915,"volume":0.0154600003734231},{"timestamp":1742401020000,"open":30685.116,"high":30700.004,"low":30683.701,"close":30696.735,"volume":0.05680999904870987},{"timestamp":1742401080000,"open":30696.532,"high":30706.348,"low":30696.532,"close":30704.404,"volume":0.05012999847531319},{"timestamp":1742401140000,"open":30705.214,"high":30705.771,"low":30693.373,"close":30696.054,"volume":0.06296999752521515},{"timestamp":1742401200000,"open":30696.054,"high":30698.45,"low":30688.032,"close":30689.55,"volume":0.04901999980211258},{"timestamp":1742401260000,"open":30689.954,"high":30702.967,"low":30689.226,"close":30699.552,"volume":0.05279000103473663},{"timestamp":1742401320000,"open":30699.149,"high":30701.214,"low":30695.72,"close":30699.241,"volume":0.019780000671744347},{"timestamp":1742401380000,"open":30699.341,"high":30708.561,"low":30696.642,"close":30706.178,"volume":0.023730000481009483},{"timestamp":1742401440000,"open":30706.077,"high":30713.447,"low":30703.559,"close":30707.528,"volume":0.024299999698996544},{"timestamp":1742401500000,"open":30707.824,"high":30717.641,"low":30707.816,"close":30716.022,"volume":0.020880000665783882},{"timestamp":1742401560000,"open":30715.922,"high":30720.124,"low":30709.159,"close":30711.081,"volume":0.018219999969005585},{"timestamp":1742401620000,"open":30710.778,"high":30719.489,"low":30708.629,"close":30708.932,"volume":0.023919999599456787},{"timestamp":1742401680000,"open":30710.348,"high":30712.447,"low":30704.552,"close":30708.119,"volume":0.020269999280571938},{"timestamp":1742401740000,"open":30708.12,"high":30710.398,"low":30702.706,"close":30703.85,"volume":0.018929999321699142},{"timestamp":1742401800000,"open":30704.327,"high":30713.95,"low":30701.958,"close":30712.319,"volume":0.013140000402927399},{"timestamp":1742401860000,"open":30712.258,"high":30715.344,"low":30710.256,"close":30710.256,"volume":0.008580000139772892},{"timestamp":1742401920000,"open":30709.649,"high":30718.292,"low":30709.086,"close":30709.289,"volume":0.013939999975264072},{"timestamp":1742401980000,"open":30708.479,"high":30710.422,"low":30703.593,"close":30706.172,"volume":0.010889999568462372},{"timestamp":1742402040000,"open":30706.072,"high":30714.864,"low":30705.868,"close":30714.863,"volume":0.011769999749958515},{"timestamp":1742402100000,"open":30714.863,"high":30714.863,"low":30709.735,"close":30712.234,"volume":0.01363999955356121},{"timestamp":1742402160000,"open":30712.537,"high":30715.036,"low":30707.144,"close":30707.902,"volume":0.013030000030994415},{"timestamp":1742402220000,"open":30707.902,"high":30713.204,"low":30705.26,"close":30707.689,"volume":0.010780000127851963},{"timestamp":1742402280000,"open":30707.588,"high":30707.952,"low":30698.2,"close":30698.2,"volume":0.011649999767541885},{"timestamp":1742402340000,"open":30698.908,"high":30704.068,"low":30698.908,"close":30703.583,"volume":0.010010000318288803},{"timestamp":1742402400000,"open":30703.886,"high":30705.069,"low":30701.012,"close":30704.128,"volume":0.011090000160038471},{"timestamp":1742402460000,"open":30702.812,"high":30707.507,"low":30701.741,"close":30704.898,"volume":0.008270000107586384},{"timestamp":1742402520000,"open":30705.404,"high":30705.727,"low":30698.099,"close":30703.996,"volume":0.007149999961256981},{"timestamp":1742402580000,"open":30703.894,"high":30706.728,"low":30699.061,"close":30699.567,"volume":0.008249999955296516},{"timestamp":1742402640000,"open":30698.474,"high":30698.474,"low":30692.677,"close":30695.257,"volume":0.01181000005453825},{"timestamp":1742402700000,"open":30696.674,"high":30696.977,"low":30689.39,"close":30692.223,"volume":0.01143999956548214},{"timestamp":1742402760000,"open":30692.253,"high":30698.393,"low":30692.223,"close":30694.062,"volume":0.022509999573230743},{"timestamp":1742402820000,"open":30695.611,"high":30697.533,"low":30689.521,"close":30689.521,"volume":0.020349999889731407},{"timestamp":1742402880000,"open":30689.725,"high":30692.08,"low":30686.891,"close":30687.813,"volume":0.02319999970495701},{"timestamp":1742402940000,"open":30687.781,"high":30690.382,"low":30681.796,"close":30681.866,"volume":0.01759999990463257},{"timestamp":1742403000000,"open":30681.968,"high":30684.466,"low":30677.942,"close":30679.55,"volume":0.02012000046670437},{"timestamp":1742403060000,"open":30679.004,"high":30680.227,"low":30668.845,"close":30671.949,"volume":0.025939999148249626},{"timestamp":1742403120000,"open":30671.342,"high":30674.79,"low":30666.161,"close":30670.442,"volume":0.016019999980926514},{"timestamp":1742403180000,"open":30670.239,"high":30677.552,"low":30664.816,"close":30668.356,"volume":0.01283000037074089},{"timestamp":1742403240000,"open":30668.154,"high":30675.702,"low":30666.991,"close":30673.518,"volume":0.01078999973833561},{"timestamp":1742403300000,"open":30674.023,"high":30683.289,"low":30667.742,"close":30681.669,"volume":0.011339999735355377},{"timestamp":1742403360000,"open":30681.77,"high":30684.058,"low":30679,"close":30682.945,"volume":0.01116000022739172},{"timestamp":1742403420000,"open":30681.134,"high":30681.134,"low":30676.946,"close":30679.952,"volume":0.01018999982625246},{"timestamp":1742403480000,"open":30678.558,"high":30680.106,"low":30674.017,"close":30674.017,"volume":0.011769999749958515},{"timestamp":1742403540000,"open":30673.816,"high":30676.949,"low":30671.57,"close":30674.725,"volume":0.017470000311732292},{"timestamp":1742403600000,"open":30676.829,"high":30677.658,"low":30661.876,"close":30661.876,"volume":0.012769999913871288},{"timestamp":1742403660000,"open":30661.806,"high":30677.037,"low":30661.806,"close":30672.774,"volume":0.016790000721812248},{"timestamp":1742403720000,"open":30672.805,"high":30682.581,"low":30669.649,"close":30682.481,"volume":0.015949999913573265},{"timestamp":1742403780000,"open":30681.57,"high":30701.971,"low":30680.903,"close":30701.971,"volume":0.01331000030040741},{"timestamp":1742403840000,"open":30703.287,"high":30707.955,"low":30702.274,"close":30706.65,"volume":0.014209999702870846},{"timestamp":1742403900000,"open":30706.953,"high":30710.304,"low":30702.358,"close":30706.447,"volume":0.015429999679327011},{"timestamp":1742403960000,"open":30706.558,"high":30711.756,"low":30705.028,"close":30705.835,"volume":0.011660000309348106},{"timestamp":1742404020000,"open":30706.139,"high":30708.371,"low":30702.348,"close":30702.855,"volume":0.009460000321269035},{"timestamp":1742404080000,"open":30703.058,"high":30710.631,"low":30700.074,"close":30706.976,"volume":0.008100000210106373},{"timestamp":1742404140000,"open":30705.761,"high":30714.138,"low":30704.871,"close":30714.138,"volume":0.00827999971807003},{"timestamp":1742404200000,"open":30714.341,"high":30719.743,"low":30714.31,"close":30717.899,"volume":0.007199999876320362},{"timestamp":1742404260000,"open":30718.11,"high":30721.393,"low":30712.666,"close":30720.036,"volume":0.00791999977082014},{"timestamp":1742404320000,"open":30719.276,"high":30724.542,"low":30718.38,"close":30719.19,"volume":0.007699999958276749},{"timestamp":1742404380000,"open":30719.159,"high":30725.36,"low":30716.106,"close":30716.612,"volume":0.008030000142753124},{"timestamp":1742404440000,"open":30717.511,"high":30717.511,"low":30710.991,"close":30716.862,"volume":0.010230000130832195},{"timestamp":1742404500000,"open":30716.558,"high":30718.151,"low":30710.174,"close":30711.305,"volume":0.011880000121891499},{"timestamp":1742404560000,"open":30711.711,"high":30723.19,"low":30711.303,"close":30720.141,"volume":0.014120000414550304},{"timestamp":1742404620000,"open":30720.352,"high":30723.746,"low":30717.136,"close":30721.631,"volume":0.01363999955356121},{"timestamp":1742404680000,"open":30721.123,"high":30724.063,"low":30711.925,"close":30711.925,"volume":0.018549999222159386},{"timestamp":1742404740000,"open":30712.533,"high":30716.567,"low":30709.463,"close":30715.178,"volume":0.018039999529719353},{"timestamp":1742404800000,"open":30715.815,"high":30722.163,"low":30713.25,"close":30719.026,"volume":0.013269999995827675},{"timestamp":1742404860000,"open":30720.851,"high":30722.898,"low":30718.585,"close":30719.65,"volume":0.011549999937415123},{"timestamp":1742404920000,"open":30719.954,"high":30722.099,"low":30711.249,"close":30719.116,"volume":0.014279999770224094},{"timestamp":1742404980000,"open":30718.813,"high":30727.436,"low":30715.626,"close":30725.92,"volume":0.016769999638199806},{"timestamp":1742405040000,"open":30725.859,"high":30731.909,"low":30720.02,"close":30728.486,"volume":0.01551000028848648},{"timestamp":1742405100000,"open":30728.283,"high":30734.844,"low":30728.283,"close":30732.857,"volume":0.018060000613331795},{"timestamp":1742405160000,"open":30733.16,"high":30745.484,"low":30733.16,"close":30743.254,"volume":0.018890000879764557},{"timestamp":1742405220000,"open":30743.253,"high":30746.323,"low":30738.56,"close":30740.911,"volume":0.014600000344216824},{"timestamp":1742405280000,"open":30741.154,"high":30744.903,"low":30727.893,"close":30734.504,"volume":0.022099999710917473},{"timestamp":1742405340000,"open":30733.795,"high":30743.796,"low":30733.795,"close":30743.085,"volume":0.014410000294446945},{"timestamp":1742405400000,"open":30744.117,"high":30751.738,"low":30740.977,"close":30746.557,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":30747.094,"high":30749.542,"low":30739.713,"close":30746.807,"volume":0.01331000030040741},{"timestamp":1742405520000,"open":30747.112,"high":30747.112,"low":30738.19,"close":30741.727,"volume":0.01133000012487173},{"timestamp":1742405580000,"open":30740.611,"high":30743.948,"low":30738.378,"close":30742.428,"volume":0.009019999764859676},{"timestamp":1742405640000,"open":30741.312,"high":30742.559,"low":30737.608,"close":30739.757,"volume":0.007809999864548445},{"timestamp":1742405700000,"open":30740.554,"high":30743.51,"low":30733.894,"close":30736.659,"volume":0.01436999998986721},{"timestamp":1742405760000,"open":30735.747,"high":30741.034,"low":30735.342,"close":30741.034,"volume":0.015650000423192978},{"timestamp":1742405820000,"open":30742.508,"high":30744.165,"low":30731.985,"close":30737.436,"volume":0.020519999787211418},{"timestamp":1742405880000,"open":30737.74,"high":30740.303,"low":30728.075,"close":30734.516,"volume":0.02848000079393387},{"timestamp":1742405940000,"open":30733.578,"high":30737.166,"low":30728.336,"close":30728.844,"volume":0.016899999231100082},{"timestamp":1742406000000,"open":30729.148,"high":30733.937,"low":30726.659,"close":30731.336,"volume":0.02232000045478344},{"timestamp":1742406060000,"open":30731.235,"high":30731.945,"low":30724.283,"close":30725.267,"volume":0.050360001623630524},{"timestamp":1742406120000,"open":30724.76,"high":30726.794,"low":30715.578,"close":30726.019,"volume":0.04684999957680702},{"timestamp":1742406180000,"open":30726.829,"high":30731.019,"low":30724.432,"close":30730.492,"volume":0.026820000261068344},{"timestamp":1742406240000,"open":30730.491,"high":30731.303,"low":30722.931,"close":30723.764,"volume":0.020020000636577606},{"timestamp":1742406300000,"open":30724.372,"high":30725.736,"low":30720.895,"close":30722.886,"volume":0.023099999874830246},{"timestamp":1742406360000,"open":30721.703,"high":30722.856,"low":30715.287,"close":30717.395,"volume":0.01561999972909689},{"timestamp":1742406420000,"open":30717.82,"high":30720.024,"low":30715.353,"close":30715.929,"volume":0.014779999852180481},{"timestamp":1742406480000,"open":30715.523,"high":30724.184,"low":30715.09,"close":30719.404,"volume":0.02206999994814396},{"timestamp":1742406540000,"open":30719.101,"high":30738.035,"low":30717.784,"close":30733.251,"volume":0.02604999952018261},{"timestamp":1742406600000,"open":30732.946,"high":30740.906,"low":30726.794,"close":30732.949,"volume":0.025299999862909317},{"timestamp":1742406660000,"open":30732.441,"high":30735.176,"low":30723.211,"close":30731.655,"volume":0.02353999949991703},{"timestamp":1742406720000,"open":30731.15,"high":30734.688,"low":30725.524,"close":30734.406,"volume":0.025520000606775284},{"timestamp":1742406780000,"open":30731.598,"high":30734.339,"low":30728.553,"close":30733.121,"volume":0.017710000276565552},{"timestamp":1742406840000,"open":30733.832,"high":30735.257,"low":30710.629,"close":30713.645,"volume":0.020570000633597374},{"timestamp":1742406900000,"open":30712.463,"high":30719.616,"low":30700.22,"close":30707.123,"volume":0.030139999464154243},{"timestamp":1742406960000,"open":30707.122,"high":30707.125,"low":30699.593,"close":30699.593,"volume":0.020239999517798424},{"timestamp":1742407020000,"open":30699.592,"high":30708.2,"low":30695.476,"close":30699.876,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":30699.814,"high":30700.64,"low":30685.547,"close":30688.304,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":30690.748,"high":30690.748,"low":30637.883,"close":30637.883,"volume":0.02783999964594841},{"timestamp":1742407200000,"open":30633.766,"high":30703.635,"low":30626.542,"close":30682.797,"volume":0.034060999751091},{"timestamp":1742407260000,"open":30682.191,"high":30695.93,"low":30675.149,"close":30682.047,"volume":0.03585999831557274},{"timestamp":1742407320000,"open":30681.543,"high":30698.24,"low":30669.142,"close":30696.319,"volume":0.029999999329447746},{"timestamp":1742407380000,"open":30685.014,"high":30704.313,"low":30667.352,"close":30681.509,"volume":0.02507999911904335},{"timestamp":1742407440000,"open":30681.357,"high":30685.878,"low":30648.284,"close":30668.269,"volume":0.024529999122023582},{"timestamp":1742407500000,"open":30668.258,"high":30695.824,"low":30666.521,"close":30693.152,"volume":0.02628999948501587},{"timestamp":1742407560000,"open":30695.681,"high":30699.424,"low":30676.107,"close":30678.883,"volume":0.024970000609755516},{"timestamp":1742407620000,"open":30677.569,"high":30710.613,"low":30676.861,"close":30709.884,"volume":0.02112000063061714},{"timestamp":1742407680000,"open":30711.908,"high":30721.153,"low":30699.63,"close":30700.42,"volume":0.02287999913096428},{"timestamp":1742407740000,"open":30698.982,"high":30704.605,"low":30687.438,"close":30694.818,"volume":0.021889999508857727},{"timestamp":1742407800000,"open":30695.02,"high":30702.397,"low":30691.725,"close":30699.055,"volume":0.021229999139904976},{"timestamp":1742407860000,"open":30699.359,"high":30712.583,"low":30681.242,"close":30681.242,"volume":0.02701999992132187},{"timestamp":1742407920000,"open":30681.413,"high":30693.599,"low":30676.492,"close":30689.42,"volume":0.024660000577569008},{"timestamp":1742407980000,"open":30695.341,"high":30724.354,"low":30695.038,"close":30722.704,"volume":0.025520000606775284},{"timestamp":1742408040000,"open":30722.501,"high":30730.686,"low":30719.838,"close":30730.078,"volume":0.015180000104010105},{"timestamp":1742408100000,"open":30727.55,"high":30732.571,"low":30718.636,"close":30728.896,"volume":0.0173799991607666},{"timestamp":1742408160000,"open":30729.098,"high":30734.98,"low":30724.017,"close":30734.07,"volume":0.02046000026166439},{"timestamp":1742408220000,"open":30733.868,"high":30762.691,"low":30733.868,"close":30757.475,"volume":0.021779999136924744},{"timestamp":1742408280000,"open":30757.374,"high":30771.603,"low":30755.202,"close":30768.366,"volume":0.02701999992132187},{"timestamp":1742408340000,"open":30768.366,"high":30774.841,"low":30748.946,"close":30768.889,"volume":0.025189999490976334},{"timestamp":1742408400000,"open":30769.648,"high":30772.952,"low":30752.38,"close":30764.019,"volume":0.016699999570846558},{"timestamp":1742408460000,"open":30763.815,"high":30776.639,"low":30756.392,"close":30776.638,"volume":0.019579999148845673},{"timestamp":1742408520000,"open":30777.733,"high":30780.868,"low":30767.21,"close":30777.111,"volume":0.02101000025868416},{"timestamp":1742408580000,"open":30777.324,"high":30777.324,"low":30761.089,"close":30767.425,"volume":0.01844000071287155},{"timestamp":1742408640000,"open":30767.222,"high":30769.416,"low":30756.427,"close":30765.947,"volume":0.020339999347925186},{"timestamp":1742408700000,"open":30765.341,"high":30767.931,"low":30734.781,"close":30738.202,"volume":0.025369999930262566},{"timestamp":1742408760000,"open":30736.585,"high":30750.287,"low":30732.014,"close":30748.18,"volume":0.02133999951183796},{"timestamp":1742408820000,"open":30747.511,"high":30751.138,"low":30738.624,"close":30741.167,"volume":0.022770000621676445},{"timestamp":1742408880000,"open":30741.471,"high":30741.754,"low":30723.939,"close":30727.826,"volume":0.02474999986588955},{"timestamp":1742408940000,"open":30728.322,"high":30739.089,"low":30717.514,"close":30728.511,"volume":0.022439999505877495},{"timestamp":1742409000000,"open":30728.632,"high":30740.617,"low":30720.947,"close":30737.324,"volume":0.023320000618696213},{"timestamp":1742409060000,"open":30737.943,"high":30742.579,"low":30728.546,"close":30732.303,"volume":0.019910000264644623},{"timestamp":1742409120000,"open":30733.072,"high":30741.176,"low":30729.86,"close":30736.548,"volume":0.019139999523758888},{"timestamp":1742409180000,"open":30737.154,"high":30737.809,"low":30717.379,"close":30729.756,"volume":0.02914999984204769},{"timestamp":1742409240000,"open":30730.061,"high":30730.466,"low":30713.985,"close":30719.465,"volume":0.029589999467134476},{"timestamp":1742409300000,"open":30725.241,"high":30732.562,"low":30714.372,"close":30727.503,"volume":0.027389999479055405},{"timestamp":1742409360000,"open":30728.411,"high":30765.178,"low":30721.042,"close":30765.178,"volume":0.029759999364614487},{"timestamp":1742409420000,"open":30766.56,"high":30770.782,"low":30719.037,"close":30738.906,"volume":0.030139999464154243},{"timestamp":1742409480000,"open":30748.907,"high":30768.895,"low":30736.827,"close":30756.207,"volume":0.027499999850988388},{"timestamp":1742409540000,"open":30764.766,"high":30771.407,"low":30749.132,"close":30751.705,"volume":0.027720000594854355},{"timestamp":1742409600000,"open":30752.211,"high":30757.991,"low":30737.63,"close":30745.49,"volume":0.025520000606775284},{"timestamp":1742409660000,"open":30747.005,"high":30764.389,"low":30738.614,"close":30745.121,"volume":0.022220000624656677},{"timestamp":1742409720000,"open":30745.423,"high":30771.775,"low":30737.862,"close":30771.441,"volume":0.029479999095201492},{"timestamp":1742409780000,"open":30768.818,"high":30768.818,"low":30741.294,"close":30756.34,"volume":0.030799999833106995},{"timestamp":1742409840000,"open":30757.046,"high":30761.218,"low":30747.464,"close":30753.838,"volume":0.02969999983906746},{"timestamp":1742409900000,"open":30754.265,"high":30759.458,"low":30736.42,"close":30744.447,"volume":0.030139999464154243},{"timestamp":1742409960000,"open":30744.964,"high":30760.315,"low":30735.851,"close":30747.871,"volume":0.02882000058889389},{"timestamp":1742410020000,"open":30747.384,"high":30751.885,"low":30733.85,"close":30747.071,"volume":0.028599999845027924},{"timestamp":1742410080000,"open":30748.656,"high":30758.785,"low":30740.253,"close":30752.602,"volume":0.025520000606775284},{"timestamp":1742410140000,"open":30752.602,"high":30757.237,"low":30728.33,"close":30737.536,"volume":0.02882000058889389},{"timestamp":1742410200000,"open":30735.141,"high":30742.25,"low":30725.555,"close":30739.357,"volume":0.02914999984204769},{"timestamp":1742410260000,"open":30741.093,"high":30741.093,"low":30707.976,"close":30727.955,"volume":0.027389999479055405},{"timestamp":1742410320000,"open":30726.707,"high":30729.292,"low":30714.486,"close":30724.262,"volume":0.023760000243782997},{"timestamp":1742410380000,"open":30724.596,"high":30738.87,"low":30723.875,"close":30738.869,"volume":0.024140000343322754},{"timestamp":1742410440000,"open":30738.87,"high":30748.483,"low":30738.87,"close":30747.695,"volume":0.02133999951183796},{"timestamp":1742410500000,"open":30747.695,"high":30754.454,"low":30743.412,"close":30751.923,"volume":0.021609999239444733},{"timestamp":1742410560000,"open":30751.356,"high":30762.617,"low":30744.577,"close":30750.353,"volume":0.027160000056028366},{"timestamp":1742410620000,"open":30748.22,"high":30755.888,"low":30739.638,"close":30748.267,"volume":0.022989999502897263},{"timestamp":1742410680000,"open":30747.934,"high":30760.482,"low":30746.714,"close":30757.217,"volume":0.027370000258088112},{"timestamp":1742410740000,"open":30757.248,"high":30757.4,"low":30718.658,"close":30720.551,"volume":0.02133999951183796},{"timestamp":1742410800000,"open":30721.935,"high":30738.182,"low":30721.935,"close":30731.887,"volume":0.07333000004291534},{"timestamp":1742410860000,"open":30731.887,"high":30749.09,"low":30729.673,"close":30743.734,"volume":0.0749099999666214},{"timestamp":1742410920000,"open":30743.432,"high":30758.104,"low":30739.3,"close":30743.568,"volume":0.08421999961137772},{"timestamp":1742410980000,"open":30744.544,"high":30761.911,"low":30738.838,"close":30745.765,"volume":0.052239999175071716},{"timestamp":1742411040000,"open":30746.466,"high":30753.086,"low":30736.623,"close":30748.437,"volume":0.038509998470544815},{"timestamp":1742411100000,"open":30748.912,"high":30754.666,"low":30737.215,"close":30753.609,"volume":0.07955999672412872},{"timestamp":1742411160000,"open":30753.983,"high":30757.192,"low":30746.81,"close":30751.373,"volume":0.08900000154972076},{"timestamp":1742411220000,"open":30751.524,"high":30758.966,"low":30741.456,"close":30744.502,"volume":0.07750999927520752},{"timestamp":1742411280000,"open":30743.353,"high":30746.71,"low":30730.232,"close":30733.051,"volume":0.07315000146627426},{"timestamp":1742411340000,"open":30732.079,"high":30754.343,"low":30730.592,"close":30750.871,"volume":0.08399999886751175},{"timestamp":1742411400000,"open":30750.812,"high":30770.339,"low":30739.591,"close":30765.093,"volume":0.060189999639987946},{"timestamp":1742411460000,"open":30767.296,"high":30767.632,"low":30745.046,"close":30748.026,"volume":0.03240999951958656},{"timestamp":1742411520000,"open":30749.506,"high":30758.977,"low":30740.611,"close":30749.706,"volume":0.03180000185966492},{"timestamp":1742411580000,"open":30749.432,"high":30765.54,"low":30744.507,"close":30750.585,"volume":0.03545000031590462},{"timestamp":1742411640000,"open":30752.869,"high":30763.92,"low":30747.368,"close":30763.099,"volume":0.05048999935388565},{"timestamp":1742411700000,"open":30763.33,"high":30767.93,"low":30748.477,"close":30763.866,"volume":0.09476999938488007},{"timestamp":1742411760000,"open":30765.261,"high":30783.436,"low":30764.351,"close":30780.083,"volume":0.08984000235795975},{"timestamp":1742411820000,"open":30779.376,"high":30795.333,"low":30773.702,"close":30784.809,"volume":0.09007000178098679},{"timestamp":1742411880000,"open":30784.637,"high":30793.079,"low":30775.2,"close":30790.27,"volume":0.11269000172615051},{"timestamp":1742411940000,"open":30789.935,"high":30789.935,"low":30758.657,"close":30773.598,"volume":0.07548999786376953},{"timestamp":1742412000000,"open":30770.49,"high":30774.163,"low":30747.518,"close":30754.759,"volume":0.028289999812841415},{"timestamp":1742412060000,"open":30747.97,"high":30759.651,"low":30739.493,"close":30759.651,"volume":0.025019999593496323},{"timestamp":1742412120000,"open":30759.651,"high":30763.476,"low":30742.871,"close":30746.336,"volume":0.023520000278949738},{"timestamp":1742412180000,"open":30746.336,"high":30777.196,"low":30746.336,"close":30774.279,"volume":0.03158000111579895},{"timestamp":1742412240000,"open":30774.28,"high":30796.596,"low":30773.05,"close":30796.596,"volume":0.024119999259710312},{"timestamp":1742412300000,"open":30795.997,"high":30797.316,"low":30781.345,"close":30784.172,"volume":0.02078999951481819},{"timestamp":1742412360000,"open":30784.374,"high":30790.411,"low":30780.545,"close":30789.231,"volume":0.02232999913394451},{"timestamp":1742412420000,"open":30789.435,"high":30789.435,"low":30765.194,"close":30773.619,"volume":0.02101000025868416},{"timestamp":1742412480000,"open":30772.534,"high":30780.139,"low":30770.089,"close":30776.139,"volume":0.02589000016450882},{"timestamp":1742412540000,"open":30776.139,"high":30778.184,"low":30767.65,"close":30768.358,"volume":0.019700000062584877},{"timestamp":1742412600000,"open":30768.359,"high":30792.269,"low":30766.905,"close":30789.72,"volume":0.035029999911785126},{"timestamp":1742412660000,"open":30790.125,"high":30791.95,"low":30785.357,"close":30788.621,"volume":0.02703999914228916},{"timestamp":1742412720000,"open":30787.545,"high":30798.943,"low":30786.634,"close":30788.543,"volume":0.02047000080347061},{"timestamp":1742412780000,"open":30788.665,"high":30793.877,"low":30787.036,"close":30788.454,"volume":0.017990000545978546},{"timestamp":1742412840000,"open":30788.453,"high":30790.245,"low":30779.328,"close":30789.301,"volume":0.0157299991697073},{"timestamp":1742412900000,"open":30789.3,"high":30794.669,"low":30788.418,"close":30790.422,"volume":0.021250000223517418},{"timestamp":1742412960000,"open":30791.029,"high":30793.549,"low":30786.821,"close":30788.229,"volume":0.016540000215172768},{"timestamp":1742413020000,"open":30789.068,"high":30794.302,"low":30786.992,"close":30793.189,"volume":0.01947000063955784},{"timestamp":1742413080000,"open":30792.525,"high":30799.644,"low":30790.2,"close":30793.875,"volume":0.016829999163746834},{"timestamp":1742413140000,"open":30793.875,"high":30804.72,"low":30793,"close":30800.639,"volume":0.018039999529719353},{"timestamp":1742413200000,"open":30801.043,"high":30806.872,"low":30797.856,"close":30805.647,"volume":0.0157299991697073},{"timestamp":1742413260000,"open":30805.344,"high":30806.594,"low":30795.72,"close":30803.314,"volume":0.011880000121891499},{"timestamp":1742413320000,"open":30805.537,"high":30805.537,"low":30794.908,"close":30796.525,"volume":0.018039999529719353},{"timestamp":1742413380000,"open":30796.222,"high":30799.422,"low":30790.258,"close":30795.807,"volume":0.016170000657439232},{"timestamp":1742413440000,"open":30795.503,"high":30797.38,"low":30784.7,"close":30789.775,"volume":0.018489999696612358},{"timestamp":1742413500000,"open":30789.976,"high":30790.584,"low":30783.415,"close":30785.498,"volume":0.02857000008225441},{"timestamp":1742413560000,"open":30785.766,"high":30787.171,"low":30777.742,"close":30782.475,"volume":0.019449999555945396},{"timestamp":1742413620000,"open":30783.359,"high":30799.143,"low":30783.359,"close":30797.153,"volume":0.033229999244213104},{"timestamp":1742413680000,"open":30795.506,"high":30798.194,"low":30787.927,"close":30792.28,"volume":0.04596000164747238},{"timestamp":1742413740000,"open":30791.306,"high":30795.507,"low":30781.662,"close":30783.719,"volume":0.04800000041723251},{"timestamp":1742413800000,"open":30783.214,"high":30784.108,"low":30776.553,"close":30780.707,"volume":0.045910000801086426},{"timestamp":1742413860000,"open":30780.908,"high":30796.601,"low":30780.606,"close":30794.466,"volume":0.0794299989938736},{"timestamp":1742413920000,"open":30793.657,"high":30795.217,"low":30783.996,"close":30786.158,"volume":0.06627999991178513},{"timestamp":1742413980000,"open":30782.41,"high":30808.77,"low":30782.41,"close":30802.886,"volume":0.05245000123977661},{"timestamp":1742414040000,"open":30802.918,"high":30822.027,"low":30800.917,"close":30809.561,"volume":0.05136999860405922},{"timestamp":1742414100000,"open":30810.239,"high":30820.963,"low":30805.398,"close":30805.672,"volume":0.06414999812841415},{"timestamp":1742414160000,"open":30806.48,"high":30816.252,"low":30800.9,"close":30806.123,"volume":0.0378899984061718},{"timestamp":1742414220000,"open":30806.732,"high":30818.786,"low":30801.653,"close":30804.253,"volume":0.05195999890565872},{"timestamp":1742414280000,"open":30804.253,"high":30813.555,"low":30801.901,"close":30812.542,"volume":0.04481000080704689},{"timestamp":1742414340000,"open":30811.531,"high":30813.254,"low":30802.354,"close":30804.79,"volume":0.047690000385046005},{"timestamp":1742414400000,"open":30803.784,"high":30815.511,"low":30798.227,"close":30806.325,"volume":0.02319999970495701},{"timestamp":1742414460000,"open":30805.618,"high":30806.319,"low":30790.917,"close":30791.221,"volume":0.01066999975591898},{"timestamp":1742414520000,"open":30790.917,"high":30798.159,"low":30790.917,"close":30796.552,"volume":0.02517000027000904},{"timestamp":1742414580000,"open":30796.369,"high":30802.286,"low":30795.471,"close":30796.76,"volume":0.016119999811053276},{"timestamp":1742414640000,"open":30796.558,"high":30798.621,"low":30792.787,"close":30794.949,"volume":0.01875999942421913},{"timestamp":1742414700000,"open":30794.29,"high":30794.29,"low":30778.034,"close":30779.039,"volume":0.024129999801516533},{"timestamp":1742414760000,"open":30779.039,"high":30782.022,"low":30775.677,"close":30777.097,"volume":0.0419900007545948},{"timestamp":1742414820000,"open":30778.121,"high":30778.664,"low":30774.326,"close":30776.129,"volume":0.02988000027835369},{"timestamp":1742414880000,"open":30775.397,"high":30781.894,"low":30771.228,"close":30779.733,"volume":0.020169999450445175},{"timestamp":1742414940000,"open":30779.794,"high":30782.937,"low":30777.686,"close":30782.462,"volume":0.017550000920891762},{"timestamp":1742415000000,"open":30782.461,"high":30787.413,"low":30781.559,"close":30785.474,"volume":0.02339000068604946},{"timestamp":1742415060000,"open":30784.469,"high":30786.278,"low":30775.028,"close":30779.71,"volume":0.019209999591112137},{"timestamp":1742415120000,"open":30781.294,"high":30782.426,"low":30771.633,"close":30775.353,"volume":0.01209999993443489},{"timestamp":1742415180000,"open":30775.324,"high":30779.024,"low":30768.124,"close":30769.57,"volume":0.015890000388026237},{"timestamp":1742415240000,"open":30769.814,"high":30776.247,"low":30762.923,"close":30763.319,"volume":0.019840000197291374},{"timestamp":1742415300000,"open":30763.806,"high":30764.537,"low":30754.808,"close":30761.569,"volume":0.022679999470710754},{"timestamp":1742415360000,"open":30761.661,"high":30767.291,"low":30760.473,"close":30762.23,"volume":0.02670999988913536},{"timestamp":1742415420000,"open":30761.974,"high":30767.913,"low":30759.782,"close":30763.312,"volume":0.018619999289512634},{"timestamp":1742415480000,"open":30762.302,"high":30765.052,"low":30753.499,"close":30759.344,"volume":0.014480000361800194},{"timestamp":1742415540000,"open":30759.647,"high":30774.415,"low":30755.938,"close":30773.805,"volume":0.01998000033199787},{"timestamp":1742415600000,"open":30773.501,"high":30773.501,"low":30765.429,"close":30772.12,"volume":0.018810000270605087},{"timestamp":1742415660000,"open":30772.119,"high":30772.866,"low":30768.287,"close":30771.466,"volume":0.014299999922513962},{"timestamp":1742415720000,"open":30771.567,"high":30773.046,"low":30766.38,"close":30766.715,"volume":0.021390000358223915},{"timestamp":1742415780000,"open":30767.294,"high":30770.87,"low":30763.236,"close":30769.561,"volume":0.016200000420212746},{"timestamp":1742415840000,"open":30769.561,"high":30772.21,"low":30764.218,"close":30764.716,"volume":0.016659999266266823},{"timestamp":1742415900000,"open":30764.473,"high":30764.529,"low":30761.247,"close":30763.706,"volume":0.014829999767243862},{"timestamp":1742415960000,"open":30763.676,"high":30765.309,"low":30761.81,"close":30764.471,"volume":0.012419999577105045},{"timestamp":1742416020000,"open":30764.774,"high":30767.219,"low":30762.229,"close":30762.984,"volume":0.012740000151097775},{"timestamp":1742416080000,"open":30759.969,"high":30767.952,"low":30759.969,"close":30765.021,"volume":0.013020000420510769},{"timestamp":1742416140000,"open":30764.415,"high":30769.848,"low":30763.173,"close":30766.954,"volume":0.01133000012487173},{"timestamp":1742416200000,"open":30769.176,"high":30770.358,"low":30759.517,"close":30761.144,"volume":0.013609999790787697},{"timestamp":1742416260000,"open":30761.143,"high":30763.103,"low":30755.098,"close":30755.124,"volume":0.02061999961733818},{"timestamp":1742416320000,"open":30755.125,"high":30755.755,"low":30747.457,"close":30753.206,"volume":0.020570000633597374},{"timestamp":1742416380000,"open":30753.176,"high":30756.917,"low":30752.61,"close":30753.385,"volume":0.016930000856518745},{"timestamp":1742416440000,"open":30753.415,"high":30754.627,"low":30746.1,"close":30746.1,"volume":0.01030999980866909},{"timestamp":1742416500000,"open":30747.818,"high":30750.663,"low":30746.474,"close":30749.741,"volume":0.013089999556541443},{"timestamp":1742416560000,"open":30749.802,"high":30757.226,"low":30749.646,"close":30753.701,"volume":0.01551000028848648},{"timestamp":1742416620000,"open":30753.702,"high":30755.484,"low":30750.701,"close":30755.484,"volume":0.016170000657439232},{"timestamp":1742416680000,"open":30755.514,"high":30755.902,"low":30749.205,"close":30749.206,"volume":0.014739999547600746},{"timestamp":1742416740000,"open":30748.841,"high":30751.699,"low":30744.609,"close":30750.877,"volume":0.016720000654459},{"timestamp":1742416800000,"open":30750.775,"high":30753.375,"low":30749.238,"close":30751.381,"volume":0.010230000130832195},{"timestamp":1742416860000,"open":30750.674,"high":30752.045,"low":30744.721,"close":30747.257,"volume":0.009569999761879444},{"timestamp":1742416920000,"open":30747.256,"high":30750.105,"low":30743.994,"close":30749.073,"volume":0.006380000151693821},{"timestamp":1742416980000,"open":30748.616,"high":30752.327,"low":30748.615,"close":30750.749,"volume":0.005280000157654285},{"timestamp":1742417040000,"open":30751.121,"high":30752.023,"low":30749.453,"close":30750.363,"volume":0.005499999970197678},{"timestamp":1742417100000,"open":30750.666,"high":30752.758,"low":30748.154,"close":30748.154,"volume":0.0035200000274926424},{"timestamp":1742417160000,"open":30746.177,"high":30756.227,"low":30745.382,"close":30754.093,"volume":0.007809999864548445},{"timestamp":1742417220000,"open":30755.608,"high":30757.723,"low":30753.941,"close":30756.559,"volume":0.0036299999337643385},{"timestamp":1742417280000,"open":30756.357,"high":30761.002,"low":30753.355,"close":30753.355,"volume":0.0038499999791383743},{"timestamp":1742417340000,"open":30755.172,"high":30764.164,"low":30754.465,"close":30761.818,"volume":0.007149999961256981},{"timestamp":1742417400000,"open":30760.264,"high":30770.706,"low":30759.533,"close":30770.379,"volume":0.008249999955296516},{"timestamp":1742417460000,"open":30769.861,"high":30772.385,"low":30767.608,"close":30767.978,"volume":0.0030799999367445707},{"timestamp":1742417520000,"open":30767.878,"high":30771.801,"low":30765.535,"close":30765.636,"volume":0.00395999988541007},{"timestamp":1742417580000,"open":30766.242,"high":30768.689,"low":30760.764,"close":30760.865,"volume":0.008139999583363533},{"timestamp":1742417640000,"open":30761.37,"high":30767.462,"low":30760.006,"close":30767.035,"volume":0.00571999978274107},{"timestamp":1742417700000,"open":30764.57,"high":30765.313,"low":30755.814,"close":30764.35,"volume":0.016720000654459},{"timestamp":1742417760000,"open":30764.38,"high":30772.617,"low":30763.133,"close":30770.543,"volume":0.009680000133812428},{"timestamp":1742417820000,"open":30769.03,"high":30771.339,"low":30757.781,"close":30766.382,"volume":0.010010000318288803},{"timestamp":1742417880000,"open":30765.677,"high":30768.085,"low":30748.068,"close":30766.228,"volume":0.00913000013679266},{"timestamp":1742417940000,"open":30766.734,"high":30774.004,"low":30743.776,"close":30745.912,"volume":0.01281800027936697},{"timestamp":1742421600000,"open":30770.931,"high":30772.415,"low":30767.955,"close":30769.61,"volume":0.0030350000597536564},{"timestamp":1742421660000,"open":30771.861,"high":30775.388,"low":30762.693,"close":30762.896,"volume":0.0043739997781813145},{"timestamp":1742421720000,"open":30763.097,"high":30763.097,"low":30753.663,"close":30755.885,"volume":0.0026730000972747803},{"timestamp":1742421840000,"open":30764.991,"high":30773.12,"low":30762.475,"close":30769.042,"volume":0.016829999163746834},{"timestamp":1742421900000,"open":30770.051,"high":30770.762,"low":30750.878,"close":30766.235,"volume":0.012980000115931034},{"timestamp":1742421960000,"open":30765.9,"high":30772.213,"low":30761.217,"close":30771.809,"volume":0.008249999955296516},{"timestamp":1742422020000,"open":30771.809,"high":30776.606,"low":30768.965,"close":30776.606,"volume":0.006709999870508909},{"timestamp":1742422080000,"open":30775.296,"high":30777.474,"low":30772.427,"close":30774.182,"volume":0.0062699997797608376},{"timestamp":1742422140000,"open":30774.181,"high":30781.51,"low":30770.622,"close":30777.053,"volume":0.010739999823272228},{"timestamp":1742422200000,"open":30777.053,"high":30787.142,"low":30772.986,"close":30782.466,"volume":0.01802000030875206},{"timestamp":1742422260000,"open":30786.155,"high":30786.492,"low":30780.877,"close":30785.031,"volume":0.007149999961256981},{"timestamp":1742422320000,"open":30785.031,"high":30788.205,"low":30779.723,"close":30782.437,"volume":0.0062699997797608376},{"timestamp":1742422380000,"open":30782.194,"high":30782.467,"low":30769.869,"close":30773.345,"volume":0.006930000148713589},{"timestamp":1742422440000,"open":30773.345,"high":30773.547,"low":30771.699,"close":30772.574,"volume":0.0040699997916817665},{"timestamp":1742422500000,"open":30773.786,"high":30779.435,"low":30746.674,"close":30746.704,"volume":0.014519999735057354},{"timestamp":1742422560000,"open":30747.309,"high":30765.794,"low":30746.805,"close":30755.173,"volume":0.018479999154806137},{"timestamp":1742422620000,"open":30755.141,"high":30760.187,"low":30750.835,"close":30750.835,"volume":0.01119999960064888},{"timestamp":1742422680000,"open":30751.813,"high":30754.895,"low":30748.601,"close":30751.202,"volume":0.03144000098109245},{"timestamp":1742422740000,"open":30754.128,"high":30754.866,"low":30746.604,"close":30751.481,"volume":0.016519999131560326},{"timestamp":1742422800000,"open":30751.613,"high":30754.899,"low":30739.566,"close":30747.041,"volume":0.029670000076293945},{"timestamp":1742422860000,"open":30747.041,"high":30751.823,"low":30742.375,"close":30746.762,"volume":0.023719999939203262},{"timestamp":1742422920000,"open":30746.964,"high":30748.174,"low":30740.876,"close":30740.877,"volume":0.01209999993443489},{"timestamp":1742422980000,"open":30740.877,"high":30741.88,"low":30736.363,"close":30741.88,"volume":0.01432000007480383},{"timestamp":1742423040000,"open":30744.563,"high":30754.684,"low":30741.951,"close":30752.402,"volume":0.009259999729692936},{"timestamp":1742423100000,"open":30749.934,"high":30756.67,"low":30749.934,"close":30752.269,"volume":0.00901000015437603},{"timestamp":1742423160000,"open":30752.27,"high":30753.794,"low":30749.732,"close":30750.27,"volume":0.005830000154674053},{"timestamp":1742423220000,"open":30749.764,"high":30752.046,"low":30748.928,"close":30750.539,"volume":0.005059999879449606},{"timestamp":1742423280000,"open":30750.61,"high":30768.573,"low":30750.61,"close":30765.459,"volume":0.012319999746978283},{"timestamp":1742423340000,"open":30765.735,"high":30773.74,"low":30763.88,"close":30769.128,"volume":0.008030000142753124},{"timestamp":1742423400000,"open":30769.495,"high":30771.037,"low":30763.719,"close":30764.627,"volume":0.008139999583363533},{"timestamp":1742423460000,"open":30765.535,"high":30774.648,"low":30765.534,"close":30772.772,"volume":0.008580000139772892},{"timestamp":1742423520000,"open":30772.975,"high":30776.393,"low":30769.461,"close":30770.168,"volume":0.0035200000274926424},{"timestamp":1742423580000,"open":30770.269,"high":30776.762,"low":30770.269,"close":30775.854,"volume":0.002749999985098839},{"timestamp":1742423640000,"open":30753.594,"high":30778.075,"low":30753.594,"close":30776.058,"volume":0.0026400000788271427},{"timestamp":1742423700000,"open":30775.756,"high":30776.594,"low":30775.35,"close":30776.392,"volume":0.0016499999910593033},{"timestamp":1742423760000,"open":30775.887,"high":30782.334,"low":30775.685,"close":30782.334,"volume":0.0031900000758469105},{"timestamp":1742423820000,"open":30781.753,"high":30782.669,"low":30772.506,"close":30779.52,"volume":0.008469999767839909},{"timestamp":1742423880000,"open":30778.783,"high":30779.598,"low":30774.099,"close":30774.23,"volume":0.006599999964237213},{"timestamp":1742423940000,"open":30773.957,"high":30781.211,"low":30768.944,"close":30773.868,"volume":0.010780000127851963},{"timestamp":1742424000000,"open":30773.968,"high":30777.229,"low":30772.014,"close":30774.057,"volume":0.006049999967217445},{"timestamp":1742424060000,"open":30773.783,"high":30776.278,"low":30756.9,"close":30776.2,"volume":0.00791999977082014},{"timestamp":1742424120000,"open":30777.144,"high":30780.779,"low":30774.132,"close":30776.134,"volume":0.004399999976158142},{"timestamp":1742424180000,"open":30775.53,"high":30778.136,"low":30775.192,"close":30776.381,"volume":0.0035200000274926424},{"timestamp":1742424240000,"open":30775.802,"high":30781.595,"low":30769.198,"close":30780.065,"volume":0.0083600003272295},{"timestamp":1742424300000,"open":30780.571,"high":30781.509,"low":30773.752,"close":30776.77,"volume":0.0062699997797608376},{"timestamp":1742424360000,"open":30776.871,"high":30779.028,"low":30774.432,"close":30777.097,"volume":0.004399999976158142},{"timestamp":1742424420000,"open":30777.097,"high":30777.299,"low":30775.039,"close":30775.44,"volume":0.002859999891370535},{"timestamp":1742424480000,"open":30775.511,"high":30775.678,"low":30774.669,"close":30774.669,"volume":0.002090000081807375},{"timestamp":1742424540000,"open":30774.334,"high":30778.538,"low":30769.598,"close":30774.826,"volume":0.00494999997317791},{"timestamp":1742424600000,"open":30774.825,"high":30780.775,"low":30768.445,"close":30780.573,"volume":0.009569999761879444},{"timestamp":1742424660000,"open":30780.238,"high":30782.234,"low":30769.528,"close":30776.122,"volume":0.0086899995803833},{"timestamp":1742424720000,"open":30775.921,"high":30781.756,"low":30771.669,"close":30779.769,"volume":0.0074800001457333565},{"timestamp":1742424780000,"open":30779.855,"high":30780.895,"low":30776.538,"close":30779.856,"volume":0.0029700000304728746},{"timestamp":1742424840000,"open":30780.404,"high":30780.834,"low":30778.073,"close":30780.834,"volume":0.002420000033453107},{"timestamp":1742424900000,"open":30784.872,"high":30784.872,"low":30759.185,"close":30761.201,"volume":0.0015399999683722854},{"timestamp":1742424960000,"open":30761.263,"high":30785.418,"low":30760.223,"close":30785.112,"volume":0.002090000081807375},{"timestamp":1742425020000,"open":30785.112,"high":30785.962,"low":30780.319,"close":30784.377,"volume":0.008670000359416008},{"timestamp":1742425080000,"open":30784.378,"high":30787.028,"low":30781.296,"close":30785.808,"volume":0.0038300000596791506},{"timestamp":1742425140000,"open":30785.503,"high":30786.114,"low":30780.53,"close":30785.503,"volume":0.007040000054985285},{"timestamp":1742425200000,"open":30779.129,"high":30783.21,"low":30773.416,"close":30778.888,"volume":0.016039999201893806},{"timestamp":1742425260000,"open":30778.889,"high":30780.344,"low":30772.587,"close":30775.668,"volume":0.011629999615252018},{"timestamp":1742425320000,"open":30775.264,"high":30779.538,"low":30769.9,"close":30774.168,"volume":0.017260000109672546},{"timestamp":1742425380000,"open":30773.895,"high":30777.188,"low":30761.051,"close":30765.593,"volume":0.017960000783205032},{"timestamp":1742425440000,"open":30765.502,"high":30770.139,"low":30760.23,"close":30765.518,"volume":0.01432000007480383},{"timestamp":1742425500000,"open":30765.579,"high":30773.434,"low":30764.741,"close":30769.295,"volume":0.011710000224411488},{"timestamp":1742425560000,"open":30769.296,"high":30769.326,"low":30757.965,"close":30763.987,"volume":0.01640000008046627},{"timestamp":1742425620000,"open":30763.686,"high":30768.306,"low":30762.308,"close":30766.061,"volume":0.023310000076889992},{"timestamp":1742425680000,"open":30765.992,"high":30774.677,"low":30763.581,"close":30773.966,"volume":0.009920000098645687},{"timestamp":1742425740000,"open":30773.866,"high":30775.581,"low":30761.378,"close":30775.581,"volume":0.01322999969124794},{"timestamp":1742425800000,"open":30776.217,"high":30778.38,"low":30761.325,"close":30772.728,"volume":0.009999999776482582},{"timestamp":1742425860000,"open":30772.697,"high":30776.387,"low":30772.697,"close":30776.154,"volume":0.00571999978274107},{"timestamp":1742425920000,"open":30776.053,"high":30781.064,"low":30772.801,"close":30779.03,"volume":0.006599999964237213},{"timestamp":1742425980000,"open":30779.001,"high":30784.485,"low":30779.001,"close":30782.859,"volume":0.0036299999337643385},{"timestamp":1742426040000,"open":30783.466,"high":30786.592,"low":30776.895,"close":30781.815,"volume":0.006380000151693821},{"timestamp":1742426100000,"open":30781.816,"high":30787.633,"low":30775.619,"close":30781.565,"volume":0.010830000042915344},{"timestamp":1742426160000,"open":30780.895,"high":30786.13,"low":30773.415,"close":30781.853,"volume":0.011110000312328339},{"timestamp":1742426220000,"open":30784.048,"high":30792.22,"low":30775.078,"close":30792.12,"volume":0.02287999913096428},{"timestamp":1742426280000,"open":30791.478,"high":30793.439,"low":30781.701,"close":30791.047,"volume":0.020349999889731407},{"timestamp":1742426340000,"open":30791.047,"high":30792.893,"low":30783.042,"close":30791.134,"volume":0.02266000024974346},{"timestamp":1742426400000,"open":30788.999,"high":30796.344,"low":30785.035,"close":30794.824,"volume":0.03068999946117401},{"timestamp":1742426460000,"open":30789.333,"high":30796.853,"low":30786.306,"close":30792.689,"volume":0.027939999476075172},{"timestamp":1742426520000,"open":30792.689,"high":30799.025,"low":30788.217,"close":30797.234,"volume":0.022989999502897263},{"timestamp":1742426580000,"open":30797.235,"high":30799.639,"low":30782.294,"close":30787.841,"volume":0.015399999916553497},{"timestamp":1742426640000,"open":30787.506,"high":30789.67,"low":30778.619,"close":30785.074,"volume":0.007699999958276749},{"timestamp":1742426700000,"open":30784.068,"high":30785.623,"low":30775.179,"close":30781.809,"volume":0.011110000312328339},{"timestamp":1742426760000,"open":30782.011,"high":30783.967,"low":30775.534,"close":30783.734,"volume":0.010119999758899212},{"timestamp":1742426820000,"open":30783.733,"high":30798.167,"low":30776.284,"close":30795.734,"volume":0.021229999139904976},{"timestamp":1742426880000,"open":30796.344,"high":30797.155,"low":30787.83,"close":30791.566,"volume":0.016499999910593033},{"timestamp":1742426940000,"open":30791.566,"high":30796.946,"low":30789.334,"close":30795.054,"volume":0.010999999940395355},{"timestamp":1742427000000,"open":30795.356,"high":30798.591,"low":30788.002,"close":30790.36,"volume":0.012980000115931034},{"timestamp":1742427060000,"open":30791.066,"high":30795.734,"low":30774.732,"close":30775.62,"volume":0.010889999568462372},{"timestamp":1742427120000,"open":30775.62,"high":30776.911,"low":30772.696,"close":30772.797,"volume":0.004509999882429838},{"timestamp":1742427180000,"open":30772.997,"high":30773.669,"low":30766.608,"close":30769.267,"volume":0.008580000139772892},{"timestamp":1742427240000,"open":30770.074,"high":30771.619,"low":30768.026,"close":30770.549,"volume":0.005280000157654285},{"timestamp":1742427300000,"open":30770.75,"high":30771.059,"low":30763.194,"close":30770.073,"volume":0.010780000127851963},{"timestamp":1742427360000,"open":30769.903,"high":30777.433,"low":30762.055,"close":30769.378,"volume":0.014410000294446945},{"timestamp":1742427420000,"open":30769.378,"high":30781.262,"low":30765.673,"close":30779.847,"volume":0.022220000624656677},{"timestamp":1742427480000,"open":30779.848,"high":30781.441,"low":30775.208,"close":30779.308,"volume":0.032189998775720596},{"timestamp":1742427540000,"open":30779.614,"high":30781.141,"low":30773.831,"close":30780.963,"volume":0.018309999257326126},{"timestamp":1742427600000,"open":30780.962,"high":30782.349,"low":30773.4,"close":30778.725,"volume":0.009170000441372395},{"timestamp":1742427660000,"open":30777.78,"high":30781.167,"low":30769.464,"close":30771.896,"volume":0.0157299991697073},{"timestamp":1742427720000,"open":30772.506,"high":30774.835,"low":30771.318,"close":30773.078,"volume":0.02474999986588955},{"timestamp":1742427780000,"open":30773.077,"high":30774.933,"low":30768.527,"close":30768.559,"volume":0.007699999958276749},{"timestamp":1742427840000,"open":30768.56,"high":30770.924,"low":30768.051,"close":30768.759,"volume":0.005880000069737434},{"timestamp":1742427900000,"open":30768.76,"high":30770.45,"low":30765.786,"close":30766.346,"volume":0.004449999891221523},{"timestamp":1742427960000,"open":30766.07,"high":30767.209,"low":30764.867,"close":30765.776,"volume":0.005499999970197678},{"timestamp":1742428020000,"open":30765.166,"high":30767.201,"low":30760.569,"close":30761.515,"volume":0.01551000028848648},{"timestamp":1742428080000,"open":30763.649,"high":30768.727,"low":30760.594,"close":30768.696,"volume":0.013659999705851078},{"timestamp":1742428140000,"open":30768.393,"high":30768.706,"low":30762.876,"close":30767.782,"volume":0.004730000160634518},{"timestamp":1742428200000,"open":30765.341,"high":30768.661,"low":30762.775,"close":30766.623,"volume":0.013089999556541443},{"timestamp":1742428260000,"open":30766.421,"high":30770.107,"low":30757.499,"close":30757.499,"volume":0.014519999735057354},{"timestamp":1742428320000,"open":30757.561,"high":30768.096,"low":30754.877,"close":30762.423,"volume":0.011549999937415123},{"timestamp":1742428380000,"open":30762.453,"high":30764.354,"low":30759.594,"close":30759.797,"volume":0.005140000022947788},{"timestamp":1742428440000,"open":30759.595,"high":30765.092,"low":30756.461,"close":30762.935,"volume":0.013089999556541443},{"timestamp":1742428500000,"open":30761.349,"high":30773.002,"low":30757.191,"close":30769.281,"volume":0.01947000063955784},{"timestamp":1742428560000,"open":30769.18,"high":30776.339,"low":30756.532,"close":30767.377,"volume":0.010889999568462372},{"timestamp":1742428620000,"open":30768.019,"high":30768.598,"low":30763.595,"close":30767.101,"volume":0.006599999964237213},{"timestamp":1742428680000,"open":30766.294,"high":30771.299,"low":30763.276,"close":30763.582,"volume":0.009789999574422836},{"timestamp":1742428740000,"open":30763.683,"high":30767.99,"low":30763.416,"close":30766.741,"volume":0.008139999583363533}]