[{"timestamp":1742342400000,"open":4034.76,"high":4034.813,"low":4033.418,"close":4033.625,"volume":0.030160000547766685},{"timestamp":1742342460000,"open":4033.745,"high":4033.922,"low":4032.986,"close":4033,"volume":0.023310000076889992},{"timestamp":1742342520000,"open":4032.986,"high":4034.166,"low":4032.85,"close":4034.063,"volume":0.023719999939203262},{"timestamp":1742342580000,"open":4034.05,"high":4034.479,"low":4033.974,"close":4034.107,"volume":0.01343000028282404},{"timestamp":1742342640000,"open":4034.093,"high":4034.403,"low":4033.681,"close":4034.051,"volume":0.017969999462366104},{"timestamp":1742342700000,"open":4034.118,"high":4034.213,"low":4033.692,"close":4034.067,"volume":0.014510000124573708},{"timestamp":1742342760000,"open":4034.027,"high":4034.506,"low":4033.905,"close":4034.074,"volume":0.021040000021457672},{"timestamp":1742342820000,"open":4034.044,"high":4034.097,"low":4033.761,"close":4033.761,"volume":0.015359999611973763},{"timestamp":1742342880000,"open":4033.748,"high":4033.748,"low":4033.455,"close":4033.455,"volume":0.01616000011563301},{"timestamp":1742342940000,"open":4033.522,"high":4033.904,"low":4033.465,"close":4033.81,"volume":0.016939999535679817},{"timestamp":1742343000000,"open":4033.797,"high":4033.988,"low":4033.474,"close":4033.659,"volume":0.016270000487565994},{"timestamp":1742343060000,"open":4033.628,"high":4034.266,"low":4033.588,"close":4034.24,"volume":0.01322999969124794},{"timestamp":1742343120000,"open":4034.213,"high":4034.459,"low":4034.195,"close":4034.358,"volume":0.010520000010728836},{"timestamp":1742343180000,"open":4034.345,"high":4034.459,"low":4034.132,"close":4034.322,"volume":0.01018999982625246},{"timestamp":1742343240000,"open":4034.322,"high":4034.575,"low":4033.975,"close":4034.073,"volume":0.010259999893605709},{"timestamp":1742343300000,"open":4034.059,"high":4034.059,"low":4033.447,"close":4033.785,"volume":0.020989999175071716},{"timestamp":1742343360000,"open":4033.776,"high":4033.826,"low":4033.448,"close":4033.701,"volume":0.012120000086724758},{"timestamp":1742343420000,"open":4033.528,"high":4033.871,"low":4033.379,"close":4033.485,"volume":0.013340000063180923},{"timestamp":1742343480000,"open":4033.462,"high":4033.669,"low":4033.02,"close":4033.599,"volume":0.015799999237060547},{"timestamp":1742343540000,"open":4033.608,"high":4033.775,"low":4033.53,"close":4033.625,"volume":0.014329999685287476},{"timestamp":1742343600000,"open":4033.656,"high":4033.851,"low":4033.055,"close":4033.292,"volume":0.018209999427199364},{"timestamp":1742343660000,"open":4033.252,"high":4034.477,"low":4033.252,"close":4034.171,"volume":0.010649999603629112},{"timestamp":1742343720000,"open":4034.231,"high":4034.905,"low":4034.061,"close":4034.755,"volume":0.0088900001719594},{"timestamp":1742343780000,"open":4034.715,"high":4034.945,"low":4034.199,"close":4034.472,"volume":0.011880000121891499},{"timestamp":1742343840000,"open":4034.472,"high":4034.472,"low":4034.23,"close":4034.234,"volume":0.0035200000274926424},{"timestamp":1742343900000,"open":4034.26,"high":4034.63,"low":4033.907,"close":4034.63,"volume":0.007530000060796738},{"timestamp":1742343960000,"open":4034.643,"high":4034.892,"low":4034.48,"close":4034.826,"volume":0.008249999955296516},{"timestamp":1742344020000,"open":4034.917,"high":4035.483,"low":4034.702,"close":4035.468,"volume":0.017170000821352005},{"timestamp":1742344080000,"open":4035.438,"high":4036.439,"low":4035.415,"close":4035.875,"volume":0.014120000414550304},{"timestamp":1742344140000,"open":4036.008,"high":4036.865,"low":4036.008,"close":4036.281,"volume":0.010060000233352184},{"timestamp":1742344200000,"open":4036.321,"high":4037.024,"low":4036.321,"close":4036.502,"volume":0.017629999667406082},{"timestamp":1742344260000,"open":4036.532,"high":4036.532,"low":4035.816,"close":4035.943,"volume":0.03180000185966492},{"timestamp":1742344320000,"open":4035.903,"high":4035.916,"low":4035.416,"close":4035.55,"volume":0.02071000076830387},{"timestamp":1742344380000,"open":4035.683,"high":4035.836,"low":4035.218,"close":4035.553,"volume":0.019260000437498093},{"timestamp":1742344440000,"open":4035.539,"high":4036.116,"low":4035.479,"close":4036.086,"volume":0.030330000445246696},{"timestamp":1742344500000,"open":4036.116,"high":4036.274,"low":4035.669,"close":4036.072,"volume":0.013039999641478062},{"timestamp":1742344560000,"open":4036.112,"high":4036.679,"low":4036.112,"close":4036.679,"volume":0.006209999788552523},{"timestamp":1742344620000,"open":4036.612,"high":4036.92,"low":4035.956,"close":4036.01,"volume":0.008910000324249268},{"timestamp":1742344680000,"open":4036.023,"high":4036.194,"low":4035.797,"close":4035.797,"volume":0.0074800001457333565},{"timestamp":1742344740000,"open":4035.757,"high":4036.177,"low":4035.703,"close":4035.905,"volume":0.007300000172108412},{"timestamp":1742344800000,"open":4035.936,"high":4036.293,"low":4035.919,"close":4036.279,"volume":0.009949999861419201},{"timestamp":1742344860000,"open":4036.34,"high":4036.572,"low":4036.162,"close":4036.359,"volume":0.0065899998880922794},{"timestamp":1742344920000,"open":4036.333,"high":4036.413,"low":4036.217,"close":4036.217,"volume":0.004689999856054783},{"timestamp":1742344980000,"open":4036.217,"high":4036.324,"low":4035.716,"close":4035.984,"volume":0.02022000029683113},{"timestamp":1742345040000,"open":4035.984,"high":4036.882,"low":4035.931,"close":4036.789,"volume":0.028300000354647636},{"timestamp":1742345100000,"open":4036.736,"high":4037.152,"low":4036.544,"close":4036.61,"volume":0.01573999971151352},{"timestamp":1742345160000,"open":4036.61,"high":4036.61,"low":4035.819,"close":4036.03,"volume":0.006750000175088644},{"timestamp":1742345220000,"open":4036.043,"high":4036.077,"low":4035.453,"close":4035.453,"volume":0.013369999825954437},{"timestamp":1742345280000,"open":4035.439,"high":4036.267,"low":4035.439,"close":4035.97,"volume":0.008170000277459621},{"timestamp":1742345340000,"open":4036.031,"high":4036.297,"low":4035.938,"close":4036.001,"volume":0.007860000245273113},{"timestamp":1742345400000,"open":4035.941,"high":4035.941,"low":4035.626,"close":4035.821,"volume":0.01573999971151352},{"timestamp":1742345460000,"open":4035.794,"high":4035.808,"low":4035.093,"close":4035.389,"volume":0.011219999752938747},{"timestamp":1742345520000,"open":4035.359,"high":4036.035,"low":4034.86,"close":4035.198,"volume":0.034219998866319656},{"timestamp":1742345580000,"open":4035.198,"high":4035.552,"low":4035.198,"close":4035.417,"volume":0.01310999970883131},{"timestamp":1742345640000,"open":4035.457,"high":4035.536,"low":4035.086,"close":4035.147,"volume":0.05762000009417534},{"timestamp":1742345700000,"open":4035.238,"high":4035.444,"low":4035.069,"close":4035.335,"volume":0.0641700029373169},{"timestamp":1742345760000,"open":4035.365,"high":4035.828,"low":4035.365,"close":4035.828,"volume":0.04636000096797943},{"timestamp":1742345820000,"open":4035.859,"high":4035.859,"low":4035.386,"close":4035.403,"volume":0.04025999829173088},{"timestamp":1742345880000,"open":4035.417,"high":4035.678,"low":4035.137,"close":4035.226,"volume":0.04822999984025955},{"timestamp":1742345940000,"open":4035.32,"high":4035.382,"low":4035.035,"close":4035.207,"volume":0.0629199966788292},{"timestamp":1742346000000,"open":4035.177,"high":4036.672,"low":4034.218,"close":4036.396,"volume":0.07208999991416931},{"timestamp":1742346060000,"open":4036.396,"high":4036.55,"low":4035.426,"close":4035.633,"volume":0.08364000171422958},{"timestamp":1742346120000,"open":4035.66,"high":4035.72,"low":4034.84,"close":4034.9,"volume":0.07604999840259552},{"timestamp":1742346180000,"open":4034.9,"high":4034.999,"low":4033.921,"close":4034.129,"volume":0.08416000008583069},{"timestamp":1742346240000,"open":4034.116,"high":4034.219,"low":4033.436,"close":4033.658,"volume":0.05333000048995018},{"timestamp":1742346300000,"open":4033.689,"high":4034.075,"low":4033.322,"close":4034.075,"volume":0.03824999928474426},{"timestamp":1742346360000,"open":4034.115,"high":4034.871,"low":4033.007,"close":4034.697,"volume":0.03415000066161156},{"timestamp":1742346420000,"open":4034.758,"high":4035.347,"low":4034.38,"close":4035.007,"volume":0.05330999940633774},{"timestamp":1742346480000,"open":4034.994,"high":4035.657,"low":4034.885,"close":4034.885,"volume":0.05400000140070915},{"timestamp":1742346540000,"open":4034.885,"high":4035.43,"low":4034.43,"close":4035.168,"volume":0.03939000144600868},{"timestamp":1742346600000,"open":4035.101,"high":4035.543,"low":4034.839,"close":4035.444,"volume":0.03790999948978424},{"timestamp":1742346660000,"open":4035.341,"high":4035.535,"low":4034.915,"close":4034.989,"volume":0.02841000072658062},{"timestamp":1742346720000,"open":4035.002,"high":4035.067,"low":4033.46,"close":4033.557,"volume":0.06624999642372131},{"timestamp":1742346780000,"open":4033.557,"high":4034.021,"low":4033.191,"close":4033.888,"volume":0.07700999826192856},{"timestamp":1742346840000,"open":4033.888,"high":4034.39,"low":4032.886,"close":4032.886,"volume":0.0357699990272522},{"timestamp":1742346900000,"open":4032.912,"high":4032.933,"low":4032.399,"close":4032.595,"volume":0.09989000111818314},{"timestamp":1742346960000,"open":4032.595,"high":4032.747,"low":4032.138,"close":4032.287,"volume":0.08799000084400177},{"timestamp":1742347020000,"open":4032.287,"high":4032.611,"low":4032.131,"close":4032.257,"volume":0.0494999997317791},{"timestamp":1742347080000,"open":4032.197,"high":4032.227,"low":4031.278,"close":4031.984,"volume":0.06239999830722809},{"timestamp":1742347140000,"open":4032.191,"high":4032.383,"low":4031.577,"close":4031.577,"volume":0.05322999879717827},{"timestamp":1742347200000,"open":4031.577,"high":4032.255,"low":4031.51,"close":4031.886,"volume":0.03195999935269356},{"timestamp":1742347260000,"open":4031.956,"high":4032.073,"low":4031.2,"close":4031.825,"volume":0.038279999047517776},{"timestamp":1742347320000,"open":4031.855,"high":4032.631,"low":4031.842,"close":4032.631,"volume":0.052719999104738235},{"timestamp":1742347380000,"open":4032.661,"high":4033.303,"low":4032.562,"close":4032.818,"volume":0.03759000077843666},{"timestamp":1742347440000,"open":4032.788,"high":4032.81,"low":4032.287,"close":4032.322,"volume":0.016759999096393585},{"timestamp":1742347500000,"open":4032.313,"high":4032.971,"low":4032.157,"close":4032.846,"volume":0.019829999655485153},{"timestamp":1742347560000,"open":4032.846,"high":4032.877,"low":4032.348,"close":4032.348,"volume":0.01947000063955784},{"timestamp":1742347620000,"open":4032.348,"high":4032.783,"low":4032.348,"close":4032.721,"volume":0.017999999225139618},{"timestamp":1742347680000,"open":4032.721,"high":4033.28,"low":4032.587,"close":4033.139,"volume":0.01568000018596649},{"timestamp":1742347740000,"open":4033.166,"high":4033.502,"low":4033.059,"close":4033.09,"volume":0.012129999697208405},{"timestamp":1742347800000,"open":4033.09,"high":4033.203,"low":4032.388,"close":4032.585,"volume":0.0726500004529953},{"timestamp":1742347860000,"open":4032.642,"high":4033.004,"low":4032.259,"close":4032.4,"volume":0.06470999866724014},{"timestamp":1742347920000,"open":4032.461,"high":4032.604,"low":4032.307,"close":4032.471,"volume":0.04152999818325043},{"timestamp":1742347980000,"open":4032.471,"high":4032.634,"low":4032.071,"close":4032.247,"volume":0.0319099985063076},{"timestamp":1742348040000,"open":4032.307,"high":4032.823,"low":4032.081,"close":4032.531,"volume":0.058789998292922974},{"timestamp":1742348100000,"open":4032.531,"high":4033.676,"low":4032.434,"close":4033.14,"volume":0.05711999908089638},{"timestamp":1742348160000,"open":4033.17,"high":4033.807,"low":4033.026,"close":4033.613,"volume":0.04275999963283539},{"timestamp":1742348220000,"open":4033.613,"high":4033.613,"low":4032.851,"close":4032.954,"volume":0.0333699993789196},{"timestamp":1742348280000,"open":4032.931,"high":4032.984,"low":4032.089,"close":4032.426,"volume":0.025059999898076057},{"timestamp":1742348340000,"open":4032.456,"high":4032.741,"low":4032.091,"close":4032.091,"volume":0.05138999968767166},{"timestamp":1742348400000,"open":4032.077,"high":4032.144,"low":4030.813,"close":4031.236,"volume":0.03077000007033348},{"timestamp":1742348460000,"open":4031.175,"high":4031.339,"low":4030.83,"close":4031.145,"volume":0.02271999977529049},{"timestamp":1742348520000,"open":4031.175,"high":4031.472,"low":4030.825,"close":4031.285,"volume":0.017480000853538513},{"timestamp":1742348580000,"open":4031.254,"high":4031.406,"low":4030.505,"close":4030.505,"volume":0.026990000158548355},{"timestamp":1742348640000,"open":4030.505,"high":4031.45,"low":4030.469,"close":4030.714,"volume":0.03474999964237213},{"timestamp":1742348700000,"open":4030.714,"high":4031.063,"low":4030.391,"close":4030.391,"volume":0.042569998651742935},{"timestamp":1742348760000,"open":4030.244,"high":4030.29,"low":4029.741,"close":4029.978,"volume":0.05071999877691269},{"timestamp":1742348820000,"open":4029.978,"high":4031.545,"low":4029.948,"close":4031.106,"volume":0.07300999760627747},{"timestamp":1742348880000,"open":4031.106,"high":4031.932,"low":4030.841,"close":4031.52,"volume":0.04193999990820885},{"timestamp":1742348940000,"open":4031.467,"high":4031.855,"low":4031.198,"close":4031.354,"volume":0.04092999920248985},{"timestamp":1742349000000,"open":4031.293,"high":4031.787,"low":4031.177,"close":4031.485,"volume":0.032340001314878464},{"timestamp":1742349060000,"open":4031.485,"high":4031.794,"low":4030.818,"close":4030.879,"volume":0.06241000071167946},{"timestamp":1742349120000,"open":4030.849,"high":4031.175,"low":4030.741,"close":4030.819,"volume":0.03945999965071678},{"timestamp":1742349180000,"open":4030.903,"high":4031.266,"low":4030.873,"close":4030.984,"volume":0.03255999833345413},{"timestamp":1742349240000,"open":4030.984,"high":4031.109,"low":4030.587,"close":4030.587,"volume":0.031279999762773514},{"timestamp":1742349300000,"open":4030.573,"high":4030.803,"low":4030.077,"close":4030.69,"volume":0.019780000671744347},{"timestamp":1742349360000,"open":4030.756,"high":4031.304,"low":4030.612,"close":4030.923,"volume":0.01460999995470047},{"timestamp":1742349420000,"open":4030.963,"high":4031.671,"low":4030.746,"close":4031.631,"volume":0.01874000020325184},{"timestamp":1742349480000,"open":4031.591,"high":4031.848,"low":4031.216,"close":4031.761,"volume":0.02232000045478344},{"timestamp":1742349540000,"open":4031.752,"high":4032.756,"low":4031.735,"close":4032.684,"volume":0.020069999620318413},{"timestamp":1742349600000,"open":4032.524,"high":4032.685,"low":4032.026,"close":4032.552,"volume":0.023150000721216202},{"timestamp":1742349660000,"open":4032.565,"high":4033.171,"low":4032.237,"close":4033.171,"volume":0.02652999944984913},{"timestamp":1742349720000,"open":4033.188,"high":4033.559,"low":4032.708,"close":4033.516,"volume":0.029850000515580177},{"timestamp":1742349780000,"open":4033.516,"high":4033.546,"low":4032.863,"close":4033.073,"volume":0.018290000036358833},{"timestamp":1742349840000,"open":4033.166,"high":4033.847,"low":4033.096,"close":4033.767,"volume":0.013199999928474426},{"timestamp":1742349900000,"open":4033.847,"high":4034.999,"low":4033.847,"close":4034.813,"volume":0.017710000276565552},{"timestamp":1742349960000,"open":4034.84,"high":4035.521,"low":4034.454,"close":4034.454,"volume":0.03819999843835831},{"timestamp":1742350020000,"open":4034.577,"high":4034.638,"low":4033.972,"close":4034.096,"volume":0.06100999936461449},{"timestamp":1742350080000,"open":4034.096,"high":4034.096,"low":4033.233,"close":4033.825,"volume":0.06515000015497208},{"timestamp":1742350140000,"open":4033.735,"high":4033.942,"low":4033.16,"close":4033.385,"volume":0.03878999873995781},{"timestamp":1742350200000,"open":4033.358,"high":4034.834,"low":4033.341,"close":4034.581,"volume":0.04448999837040901},{"timestamp":1742350260000,"open":4034.541,"high":4035.396,"low":4034.423,"close":4035.219,"volume":0.04114999994635582},{"timestamp":1742350320000,"open":4035.219,"high":4036.257,"low":4035.219,"close":4035.625,"volume":0.07915999740362167},{"timestamp":1742350380000,"open":4035.625,"high":4035.709,"low":4034.713,"close":4035.172,"volume":0.06328000128269196},{"timestamp":1742350440000,"open":4035.159,"high":4035.392,"low":4034.227,"close":4034.782,"volume":0.05527999997138977},{"timestamp":1742350500000,"open":4034.769,"high":4035.083,"low":4033.756,"close":4034.089,"volume":0.031120000407099724},{"timestamp":1742350560000,"open":4034.089,"high":4035.264,"low":4033.887,"close":4035.264,"volume":0.016909999772906303},{"timestamp":1742350620000,"open":4035.291,"high":4035.308,"low":4034.373,"close":4034.636,"volume":0.013690000399947166},{"timestamp":1742350680000,"open":4034.636,"high":4035.005,"low":4033.973,"close":4034.213,"volume":0.012590000405907631},{"timestamp":1742350740000,"open":4034.213,"high":4034.702,"low":4034.027,"close":4034.395,"volume":0.015180000104010105},{"timestamp":1742350800000,"open":4034.408,"high":4034.438,"low":4033.893,"close":4034.209,"volume":0.019710000604391098},{"timestamp":1742350860000,"open":4034.183,"high":4034.329,"low":4032.773,"close":4033.286,"volume":0.028139999136328697},{"timestamp":1742350920000,"open":4033.313,"high":4033.313,"low":4032.249,"close":4032.562,"volume":0.01621999964118004},{"timestamp":1742350980000,"open":4032.562,"high":4032.589,"low":4031.737,"close":4032.218,"volume":0.020109999924898148},{"timestamp":1742351040000,"open":4032.244,"high":4032.371,"low":4032.022,"close":4032.084,"volume":0.013570000417530537},{"timestamp":1742351100000,"open":4032.031,"high":4032.601,"low":4031.965,"close":4032.548,"volume":0.027389999479055405},{"timestamp":1742351160000,"open":4032.565,"high":4032.866,"low":4032.411,"close":4032.645,"volume":0.01688000001013279},{"timestamp":1742351220000,"open":4032.706,"high":4032.752,"low":4032.339,"close":4032.633,"volume":0.023889999836683273},{"timestamp":1742351280000,"open":4032.542,"high":4032.829,"low":4032.421,"close":4032.6,"volume":0.012539999559521675},{"timestamp":1742351340000,"open":4032.667,"high":4032.758,"low":4032.189,"close":4032.293,"volume":0.02112000063061714},{"timestamp":1742351400000,"open":4032.293,"high":4033.48,"low":4032.03,"close":4033.347,"volume":0.054260000586509705},{"timestamp":1742351460000,"open":4033.381,"high":4034.587,"low":4032.932,"close":4034.424,"volume":0.026890000328421593},{"timestamp":1742351520000,"open":4034.53,"high":4035.536,"low":4034.161,"close":4035.098,"volume":0.03085000067949295},{"timestamp":1742351580000,"open":4035.044,"high":4035.295,"low":4034.088,"close":4034.221,"volume":0.03393999859690666},{"timestamp":1742351640000,"open":4034.221,"high":4034.284,"low":4033.089,"close":4033.358,"volume":0.032910000532865524},{"timestamp":1742351700000,"open":4033.282,"high":4033.415,"low":4032.339,"close":4033.023,"volume":0.05505000054836273},{"timestamp":1742351760000,"open":4033.023,"high":4033.506,"low":4032.89,"close":4033.303,"volume":0.042500000447034836},{"timestamp":1742351820000,"open":4033.363,"high":4033.931,"low":4033.026,"close":4033.595,"volume":0.06154000014066696},{"timestamp":1742351880000,"open":4033.515,"high":4034.154,"low":4033.515,"close":4034.07,"volume":0.0377499982714653},{"timestamp":1742351940000,"open":4033.979,"high":4034.85,"low":4033.979,"close":4034.57,"volume":0.04027999937534332},{"timestamp":1742352000000,"open":4034.57,"high":4034.639,"low":4034.063,"close":4034.198,"volume":0.03799999877810478},{"timestamp":1742352060000,"open":4034.198,"high":4035.049,"low":4034.148,"close":4034.873,"volume":0.025280000641942024},{"timestamp":1742352120000,"open":4034.78,"high":4035.858,"low":4034.78,"close":4035.728,"volume":0.01583000086247921},{"timestamp":1742352180000,"open":4035.648,"high":4035.963,"low":4035.45,"close":4035.79,"volume":0.015159999951720238},{"timestamp":1742352240000,"open":4035.769,"high":4036.258,"low":4035.406,"close":4035.486,"volume":0.019179999828338623},{"timestamp":1742352300000,"open":4035.579,"high":4036.8,"low":4035.552,"close":4036.773,"volume":0.024639999493956566},{"timestamp":1742352360000,"open":4036.773,"high":4036.773,"low":4035.688,"close":4035.923,"volume":0.023979999125003815},{"timestamp":1742352420000,"open":4035.893,"high":4035.986,"low":4035.278,"close":4035.816,"volume":0.023649999871850014},{"timestamp":1742352480000,"open":4035.856,"high":4036.288,"low":4035.723,"close":4036.106,"volume":0.016930000856518745},{"timestamp":1742352540000,"open":4036.106,"high":4036.202,"low":4035.862,"close":4036.012,"volume":0.013690000399947166},{"timestamp":1742352600000,"open":4036.073,"high":4036.724,"low":4035.76,"close":4036.665,"volume":0.015030000358819962},{"timestamp":1742352660000,"open":4036.515,"high":4036.549,"low":4035.614,"close":4035.876,"volume":0.024289999157190323},{"timestamp":1742352720000,"open":4035.916,"high":4036.422,"low":4035.867,"close":4036.169,"volume":0.00937000010162592},{"timestamp":1742352780000,"open":4036.245,"high":4036.599,"low":4036.192,"close":4036.536,"volume":0.012539999559521675},{"timestamp":1742352840000,"open":4036.536,"high":4036.536,"low":4036.013,"close":4036.101,"volume":0.009239999577403069},{"timestamp":1742352900000,"open":4036.07,"high":4036.442,"low":4035.859,"close":4035.902,"volume":0.0083600003272295},{"timestamp":1742352960000,"open":4035.942,"high":4036.716,"low":4035.942,"close":4036.592,"volume":0.012980000115931034},{"timestamp":1742353020000,"open":4036.499,"high":4036.885,"low":4036.486,"close":4036.619,"volume":0.009019999764859676},{"timestamp":1742353080000,"open":4036.646,"high":4036.682,"low":4036.163,"close":4036.239,"volume":0.018470000475645065},{"timestamp":1742353140000,"open":4036.239,"high":4036.939,"low":4036.239,"close":4036.926,"volume":0.0189800001680851},{"timestamp":1742353200000,"open":4036.926,"high":4037.215,"low":4036.648,"close":4036.994,"volume":0.020670000463724136},{"timestamp":1742353260000,"open":4036.994,"high":4037.19,"low":4036.462,"close":4036.515,"volume":0.020840000361204147},{"timestamp":1742353320000,"open":4036.595,"high":4036.759,"low":4035.899,"close":4035.899,"volume":0.02095000073313713},{"timestamp":1742353380000,"open":4035.926,"high":4036.312,"low":4035.517,"close":4036.002,"volume":0.01899000070989132},{"timestamp":1742353440000,"open":4036.032,"high":4036.278,"low":4035.217,"close":4036.189,"volume":0.019689999520778656},{"timestamp":1742353500000,"open":4036.198,"high":4036.504,"low":4035.891,"close":4036.18,"volume":0.019850000739097595},{"timestamp":1742353560000,"open":4036.282,"high":4037.007,"low":4036.128,"close":4036.798,"volume":0.0251499991863966},{"timestamp":1742353620000,"open":4036.877,"high":4037.801,"low":4036.699,"close":4037.694,"volume":0.03058999963104725},{"timestamp":1742353680000,"open":4037.681,"high":4038.06,"low":4037.411,"close":4037.485,"volume":0.01561999972909689},{"timestamp":1742353740000,"open":4037.379,"high":4037.508,"low":4036.912,"close":4037.305,"volume":0.016939999535679817},{"timestamp":1742353800000,"open":4037.319,"high":4037.801,"low":4037.109,"close":4037.761,"volume":0.01133000012487173},{"timestamp":1742353860000,"open":4037.668,"high":4038.044,"low":4037.322,"close":4037.704,"volume":0.01331000030040741},{"timestamp":1742353920000,"open":4037.734,"high":4038.962,"low":4037.658,"close":4038.75,"volume":0.016829999163746834},{"timestamp":1742353980000,"open":4038.803,"high":4039.708,"low":4038.639,"close":4039.05,"volume":0.02474999986588955},{"timestamp":1742354040000,"open":4038.903,"high":4039.211,"low":4038.812,"close":4038.865,"volume":0.019589999690651894},{"timestamp":1742354100000,"open":4038.825,"high":4038.825,"low":4038.319,"close":4038.473,"volume":0.01662999950349331},{"timestamp":1742354160000,"open":4038.412,"high":4038.526,"low":4038.14,"close":4038.329,"volume":0.012210000306367874},{"timestamp":1742354220000,"open":4038.329,"high":4040.246,"low":4038.013,"close":4039.906,"volume":0.01995999924838543},{"timestamp":1742354280000,"open":4039.876,"high":4040.647,"low":4039.876,"close":4040.086,"volume":0.02370000071823597},{"timestamp":1742354340000,"open":4040.179,"high":4040.379,"low":4040.113,"close":4040.263,"volume":0.014189999550580978},{"timestamp":1742354400000,"open":4040.29,"high":4040.343,"low":4039.803,"close":4040.144,"volume":0.018239999189972878},{"timestamp":1742354460000,"open":4040.175,"high":4040.718,"low":4039.971,"close":4040.452,"volume":0.019120000302791595},{"timestamp":1742354520000,"open":4040.465,"high":4040.856,"low":4040.201,"close":4040.796,"volume":0.01793999969959259},{"timestamp":1742354580000,"open":4040.809,"high":4040.994,"low":4040.292,"close":4040.994,"volume":0.022849999368190765},{"timestamp":1742354640000,"open":4040.994,"high":4040.994,"low":4040.64,"close":4040.644,"volume":0.009189999662339687},{"timestamp":1742354700000,"open":4040.671,"high":4040.724,"low":4040.311,"close":4040.391,"volume":0.010130000300705433},{"timestamp":1742354760000,"open":4040.378,"high":4040.529,"low":4039.861,"close":4039.994,"volume":0.011880000121891499},{"timestamp":1742354820000,"open":4040.021,"high":4040.533,"low":4040.021,"close":4040.307,"volume":0.017920000478625298},{"timestamp":1742354880000,"open":4040.254,"high":4040.333,"low":4039.714,"close":4040.055,"volume":0.018130000680685043},{"timestamp":1742354940000,"open":4040.042,"high":4040.446,"low":4039.976,"close":4040.275,"volume":0.019770000129938126},{"timestamp":1742355000000,"open":4040.275,"high":4040.408,"low":4039.965,"close":4040.124,"volume":0.008740000426769257},{"timestamp":1742355060000,"open":4040.151,"high":4040.522,"low":4039.656,"close":4040.452,"volume":0.010499999858438969},{"timestamp":1742355120000,"open":4040.465,"high":4041.036,"low":4040.26,"close":4040.987,"volume":0.00913000013679266},{"timestamp":1742355180000,"open":4040.957,"high":4041.122,"low":4040.686,"close":4040.735,"volume":0.012059999629855156},{"timestamp":1742355240000,"open":4040.616,"high":4041.187,"low":4040.589,"close":4041.105,"volume":0.007590000052005053},{"timestamp":1742355300000,"open":4041.131,"high":4041.235,"low":4040.598,"close":4041.101,"volume":0.010200000368058681},{"timestamp":1742355360000,"open":4041.071,"high":4041.513,"low":4040.91,"close":4041.206,"volume":0.01221999991685152},{"timestamp":1742355420000,"open":4041.233,"high":4041.303,"low":4040.695,"close":4041.061,"volume":0.01360000018030405},{"timestamp":1742355480000,"open":4041.092,"high":4041.092,"low":4040.263,"close":4040.805,"volume":0.029829999431967735},{"timestamp":1742355540000,"open":4040.831,"high":4041.15,"low":4040.595,"close":4041.15,"volume":0.033879999071359634},{"timestamp":1742355600000,"open":4041.177,"high":4041.177,"low":4040.439,"close":4040.645,"volume":0.018549999222159386},{"timestamp":1742355660000,"open":4040.698,"high":4041.295,"low":4040.577,"close":4041.265,"volume":0.011470000259578228},{"timestamp":1742355720000,"open":4041.235,"high":4042.283,"low":4041.195,"close":4042.23,"volume":0.014960000291466713},{"timestamp":1742355780000,"open":4042.19,"high":4042.19,"low":4041.317,"close":4041.387,"volume":0.020309999585151672},{"timestamp":1742355840000,"open":4041.387,"high":4042.201,"low":4041.115,"close":4041.289,"volume":0.01607000082731247},{"timestamp":1742355900000,"open":4041.196,"high":4041.919,"low":4041.156,"close":4041.765,"volume":0.011420000344514847},{"timestamp":1742355960000,"open":4041.792,"high":4042.365,"low":4041.758,"close":4042.035,"volume":0.014999999664723873},{"timestamp":1742356020000,"open":4042.021,"high":4042.561,"low":4041.538,"close":4042.521,"volume":0.016850000247359276},{"timestamp":1742356080000,"open":4042.491,"high":4042.806,"low":4042.09,"close":4042.603,"volume":0.01891000010073185},{"timestamp":1742356140000,"open":4042.629,"high":4042.856,"low":4042.005,"close":4042.151,"volume":0.018699999898672104},{"timestamp":1742356200000,"open":4042.212,"high":4043.224,"low":4042.105,"close":4042.904,"volume":0.012480000033974648},{"timestamp":1742356260000,"open":4042.843,"high":4043.435,"low":4042.803,"close":4043.288,"volume":0.01655000075697899},{"timestamp":1742356320000,"open":4043.288,"high":4043.582,"low":4043.045,"close":4043.5,"volume":0.021609999239444733},{"timestamp":1742356380000,"open":4043.566,"high":4044.131,"low":4043.41,"close":4044.131,"volume":0.019440000876784325},{"timestamp":1742356440000,"open":4044.131,"high":4044.384,"low":4043.116,"close":4043.284,"volume":0.02363000065088272},{"timestamp":1742356500000,"open":4043.271,"high":4044.433,"low":4043.081,"close":4044.329,"volume":0.012509999796748161},{"timestamp":1742356560000,"open":4044.342,"high":4045.051,"low":4043.916,"close":4044.062,"volume":0.018789999186992645},{"timestamp":1742356620000,"open":4044.022,"high":4044.441,"low":4043.095,"close":4043.125,"volume":0.031129999086260796},{"timestamp":1742356680000,"open":4043.125,"high":4043.584,"low":4042.772,"close":4043.429,"volume":0.06586000323295593},{"timestamp":1742356740000,"open":4043.398,"high":4043.429,"low":4041.757,"close":4041.85,"volume":0.04077000170946121},{"timestamp":1742356800000,"open":4041.85,"high":4042.256,"low":4041.361,"close":4042.184,"volume":0.027580000460147858},{"timestamp":1742356860000,"open":4042.184,"high":4042.184,"low":4040.883,"close":4041.41,"volume":0.023819999769330025},{"timestamp":1742356920000,"open":4041.18,"high":4041.557,"low":4040.981,"close":4041.228,"volume":0.05964000150561333},{"timestamp":1742356980000,"open":4041.215,"high":4041.446,"low":4040.931,"close":4041.03,"volume":0.04623999819159508},{"timestamp":1742357040000,"open":4041.017,"high":4041.549,"low":4041.017,"close":4041.368,"volume":0.044210001826286316},{"timestamp":1742357100000,"open":4041.399,"high":4041.435,"low":4040.965,"close":4041.317,"volume":0.03759999945759773},{"timestamp":1742357160000,"open":4041.317,"high":4041.393,"low":4040.661,"close":4041.22,"volume":0.04642999917268753},{"timestamp":1742357220000,"open":4041.22,"high":4041.393,"low":4040.981,"close":4041.144,"volume":0.02824000082910061},{"timestamp":1742357280000,"open":4041.104,"high":4041.331,"low":4040.504,"close":4040.716,"volume":0.03954999893903732},{"timestamp":1742357340000,"open":4040.384,"high":4041.702,"low":4040.196,"close":4041.569,"volume":0.033959999680519104},{"timestamp":1742357400000,"open":4041.569,"high":4041.569,"low":4041.139,"close":4041.459,"volume":0.01018999982625246},{"timestamp":1742357460000,"open":4041.472,"high":4041.733,"low":4041.206,"close":4041.733,"volume":0.02111000008881092},{"timestamp":1742357520000,"open":4041.672,"high":4042.448,"low":4041.466,"close":4042.176,"volume":0.02710999920964241},{"timestamp":1742357580000,"open":4042.197,"high":4042.76,"low":4042.068,"close":4042.375,"volume":0.025200000032782555},{"timestamp":1742357640000,"open":4042.295,"high":4042.345,"low":4041.8,"close":4041.997,"volume":0.02116999961435795},{"timestamp":1742357700000,"open":4042.077,"high":4042.412,"low":4041.778,"close":4042.214,"volume":0.019260000437498093},{"timestamp":1742357760000,"open":4042.201,"high":4042.947,"low":4041.838,"close":4042.702,"volume":0.025919999927282333},{"timestamp":1742357820000,"open":4042.739,"high":4043.617,"low":4042.699,"close":4042.878,"volume":0.020400000736117363},{"timestamp":1742357880000,"open":4042.908,"high":4043.139,"low":4042.686,"close":4043.13,"volume":0.010540000163018703},{"timestamp":1742357940000,"open":4043.156,"high":4044.065,"low":4043.116,"close":4043.649,"volume":0.016759999096393585},{"timestamp":1742358000000,"open":4043.618,"high":4043.753,"low":4042.743,"close":4042.964,"volume":0.011599999852478504},{"timestamp":1742358060000,"open":4042.934,"high":4043.731,"low":4042.827,"close":4043.14,"volume":0.016939999535679817},{"timestamp":1742358120000,"open":4043.197,"high":4043.561,"low":4042.947,"close":4043.522,"volume":0.009840000420808792},{"timestamp":1742358180000,"open":4043.522,"high":4043.831,"low":4043.343,"close":4043.671,"volume":0.011490000411868095},{"timestamp":1742358240000,"open":4043.731,"high":4043.828,"low":4042.813,"close":4043.585,"volume":0.01964000053703785},{"timestamp":1742358300000,"open":4043.585,"high":4043.751,"low":4043.404,"close":4043.538,"volume":0.00901000015437603},{"timestamp":1742358360000,"open":4043.542,"high":4045.16,"low":4043.528,"close":4044.991,"volume":0.012079999782145023},{"timestamp":1742358420000,"open":4044.991,"high":4045.004,"low":4044.324,"close":4044.751,"volume":0.012430000118911266},{"timestamp":1742358480000,"open":4044.755,"high":4044.764,"low":4044.228,"close":4044.282,"volume":0.015519999898970127},{"timestamp":1742358540000,"open":4044.252,"high":4044.758,"low":4044.252,"close":4044.378,"volume":0.014460000209510326},{"timestamp":1742358600000,"open":4044.364,"high":4044.408,"low":4044.155,"close":4044.288,"volume":0.005059999879449606},{"timestamp":1742358660000,"open":4044.304,"high":4044.334,"low":4043.859,"close":4043.94,"volume":0.004670000169426203},{"timestamp":1742358720000,"open":4043.988,"high":4044.484,"low":4043.721,"close":4044.378,"volume":0.007420000154525042},{"timestamp":1742358780000,"open":4044.378,"high":4044.431,"low":4044.231,"close":4044.351,"volume":0.002360000042244792},{"timestamp":1742358840000,"open":4044.321,"high":4044.427,"low":4043.519,"close":4043.533,"volume":0.006630000192672014},{"timestamp":1742358900000,"open":4043.546,"high":4043.832,"low":4043.325,"close":4043.561,"volume":0.03135000169277191},{"timestamp":1742358960000,"open":4043.561,"high":4044.134,"low":4043.415,"close":4043.908,"volume":0.011339999735355377},{"timestamp":1742359020000,"open":4043.921,"high":4044.265,"low":4043.2,"close":4044.138,"volume":0.030820000916719437},{"timestamp":1742359080000,"open":4044.098,"high":4044.412,"low":4043.803,"close":4043.966,"volume":0.01916000060737133},{"timestamp":1742359140000,"open":4043.997,"high":4044.383,"low":4043.39,"close":4043.464,"volume":0.036979999393224716},{"timestamp":1742359200000,"open":4043.464,"high":4043.464,"low":4042.783,"close":4042.828,"volume":0.027739999815821648},{"timestamp":1742359260000,"open":4042.889,"high":4044.07,"low":4042.889,"close":4043.617,"volume":0.02092999964952469},{"timestamp":1742359320000,"open":4043.631,"high":4044.148,"low":4043.61,"close":4044.091,"volume":0.02384999953210354},{"timestamp":1742359380000,"open":4043.971,"high":4044.074,"low":4043.817,"close":4043.933,"volume":0.02387000061571598},{"timestamp":1742359440000,"open":4043.994,"high":4043.994,"low":4043.57,"close":4043.764,"volume":0.01080000028014183},{"timestamp":1742359500000,"open":4043.819,"high":4043.886,"low":4042.832,"close":4043.426,"volume":0.0232900008559227},{"timestamp":1742359560000,"open":4043.426,"high":4043.585,"low":4043.066,"close":4043.226,"volume":0.02232000045478344},{"timestamp":1742359620000,"open":4043.256,"high":4043.456,"low":4043.136,"close":4043.169,"volume":0.03009999915957451},{"timestamp":1742359680000,"open":4043.186,"high":4043.414,"low":4043.108,"close":4043.331,"volume":0.006639999803155661},{"timestamp":1742359740000,"open":4043.391,"high":4043.855,"low":4043.151,"close":4043.551,"volume":0.011110000312328339},{"timestamp":1742359800000,"open":4043.524,"high":4044.454,"low":4043.471,"close":4044.414,"volume":0.010999999940395355},{"timestamp":1742359860000,"open":4044.384,"high":4044.513,"low":4043.954,"close":4044.487,"volume":0.008910000324249268},{"timestamp":1742359920000,"open":4044.487,"high":4044.675,"low":4044.129,"close":4044.35,"volume":0.010830000042915344},{"timestamp":1742359980000,"open":4044.185,"high":4044.452,"low":4044.004,"close":4044.291,"volume":0.012360000051558018},{"timestamp":1742360040000,"open":4044.291,"high":4044.494,"low":4043.967,"close":4044.437,"volume":0.026969999074935913},{"timestamp":1742360100000,"open":4044.531,"high":4044.531,"low":4043.035,"close":4043.208,"volume":0.015200000256299973},{"timestamp":1742360160000,"open":4043.208,"high":4043.455,"low":4042.12,"close":4042.19,"volume":0.018079999834299088},{"timestamp":1742360220000,"open":4042.15,"high":4043.109,"low":4042.04,"close":4042.599,"volume":0.015440000221133232},{"timestamp":1742360280000,"open":4042.546,"high":4044.243,"low":4042.481,"close":4044.19,"volume":0.01286999974399805},{"timestamp":1742360340000,"open":4044.16,"high":4044.434,"low":4043.91,"close":4044.277,"volume":0.014299999922513962},{"timestamp":1742360400000,"open":4044.424,"high":4045.121,"low":4044.304,"close":4045.016,"volume":0.014189999550580978},{"timestamp":1742360460000,"open":4045.016,"high":4045.306,"low":4044.634,"close":4045.072,"volume":0.01688000001013279},{"timestamp":1742360520000,"open":4045.072,"high":4045.363,"low":4044.523,"close":4044.589,"volume":0.01875999942421913},{"timestamp":1742360580000,"open":4044.559,"high":4044.949,"low":4044.555,"close":4044.749,"volume":0.01592000015079975},{"timestamp":1742360640000,"open":4044.709,"high":4044.806,"low":4044.109,"close":4044.314,"volume":0.016499999910593033},{"timestamp":1742360700000,"open":4044.288,"high":4044.508,"low":4043.978,"close":4044.362,"volume":0.008799999952316284},{"timestamp":1742360760000,"open":4044.255,"high":4044.402,"low":4044.025,"close":4044.092,"volume":0.006709999870508909},{"timestamp":1742360820000,"open":4044.066,"high":4044.534,"low":4043.986,"close":4044.35,"volume":0.009879999794065952},{"timestamp":1742360880000,"open":4044.41,"high":4045.212,"low":4044.271,"close":4044.697,"volume":0.01759999990463257},{"timestamp":1742360940000,"open":4044.71,"high":4044.75,"low":4043.96,"close":4044.347,"volume":0.01892000064253807},{"timestamp":1742361000000,"open":4044.374,"high":4044.57,"low":4043.931,"close":4044.197,"volume":0.01286999974399805},{"timestamp":1742361060000,"open":4044.171,"high":4045.907,"low":4044.108,"close":4045.149,"volume":0.02855999954044819},{"timestamp":1742361120000,"open":4045.175,"high":4045.282,"low":4044.772,"close":4044.985,"volume":0.026149999350309372},{"timestamp":1742361180000,"open":4044.905,"high":4045.401,"low":4044.219,"close":4045.278,"volume":0.021320000290870667},{"timestamp":1742361240000,"open":4045.278,"high":4045.588,"low":4044.875,"close":4045.008,"volume":0.01600000075995922},{"timestamp":1742361300000,"open":4045.061,"high":4045.227,"low":4044.609,"close":4044.695,"volume":0.01850000023841858},{"timestamp":1742361360000,"open":4044.695,"high":4045.827,"low":4044.649,"close":4044.967,"volume":0.020589999854564667},{"timestamp":1742361420000,"open":4045.037,"high":4045.037,"low":4044.143,"close":4044.21,"volume":0.018060000613331795},{"timestamp":1742361480000,"open":4044.263,"high":4045.082,"low":4044.132,"close":4045.069,"volume":0.00800000037997961},{"timestamp":1742361540000,"open":4045.109,"high":4045.109,"low":4044.721,"close":4044.96,"volume":0.011869999580085278},{"timestamp":1742361600000,"open":4044.93,"high":4045.179,"low":4044.479,"close":4045.063,"volume":0.030780000612139702},{"timestamp":1742361660000,"open":4045.103,"high":4045.173,"low":4044.052,"close":4044.118,"volume":0.022690000012516975},{"timestamp":1742361720000,"open":4044.118,"high":4044.359,"low":4043.656,"close":4044.169,"volume":0.044319998472929},{"timestamp":1742361780000,"open":4044.182,"high":4044.501,"low":4043.714,"close":4044.218,"volume":0.03736000135540962},{"timestamp":1742361840000,"open":4044.136,"high":4045.268,"low":4044.123,"close":4045.17,"volume":0.030629999935626984},{"timestamp":1742361900000,"open":4045.17,"high":4045.335,"low":4044.641,"close":4044.85,"volume":0.027960000559687614},{"timestamp":1742361960000,"open":4044.89,"high":4045.185,"low":4044.479,"close":4044.586,"volume":0.014480000361800194},{"timestamp":1742362020000,"open":4044.652,"high":4045.053,"low":4044.612,"close":4044.987,"volume":0.008209999650716782},{"timestamp":1742362080000,"open":4044.92,"high":4044.987,"low":4043.391,"close":4043.981,"volume":0.027650000527501106},{"timestamp":1742362140000,"open":4043.967,"high":4044.407,"low":4043.65,"close":4043.89,"volume":0.020500000566244125},{"timestamp":1742362200000,"open":4043.876,"high":4044.454,"low":4043.45,"close":4044.154,"volume":0.039090000092983246},{"timestamp":1742362260000,"open":4044.114,"high":4044.637,"low":4043.771,"close":4044.215,"volume":0.022390000522136688},{"timestamp":1742362320000,"open":4044.237,"high":4045.311,"low":4044.117,"close":4045.203,"volume":0.02889000065624714},{"timestamp":1742362380000,"open":4045.19,"high":4045.808,"low":4045.083,"close":4045.707,"volume":0.027000000700354576},{"timestamp":1742362440000,"open":4045.76,"high":4047.719,"low":4045.67,"close":4047.506,"volume":0.01924999989569187},{"timestamp":1742362500000,"open":4047.457,"high":4049.624,"low":4047.316,"close":4049.411,"volume":0.04055999964475632},{"timestamp":1742362560000,"open":4049.424,"high":4049.961,"low":4048.45,"close":4049.552,"volume":0.04019999876618385},{"timestamp":1742362620000,"open":4049.552,"high":4051.498,"low":4049.496,"close":4051.345,"volume":0.03739999979734421},{"timestamp":1742362680000,"open":4051.385,"high":4051.842,"low":4049.682,"close":4049.682,"volume":0.06296999752521515},{"timestamp":1742362740000,"open":4049.589,"high":4050.126,"low":4048.54,"close":4049.291,"volume":0.09324000030755997},{"timestamp":1742362800000,"open":4049.58,"high":4049.831,"low":4048.856,"close":4049.133,"volume":0.03060000017285347},{"timestamp":1742362860000,"open":4049.133,"high":4049.455,"low":4048.701,"close":4049.078,"volume":0.02833000011742115},{"timestamp":1742362920000,"open":4049.051,"high":4050.484,"low":4048.798,"close":4050.151,"volume":0.022199999541044235},{"timestamp":1742362980000,"open":4050.151,"high":4051.283,"low":4049.69,"close":4049.746,"volume":0.03164000064134598},{"timestamp":1742363040000,"open":4049.746,"high":4049.917,"low":4049.154,"close":4049.917,"volume":0.01744999922811985},{"timestamp":1742363100000,"open":4049.97,"high":4051.243,"low":4049.886,"close":4050.94,"volume":0.032669998705387115},{"timestamp":1742363160000,"open":4050.927,"high":4051.557,"low":4050.558,"close":4051.423,"volume":0.03516000136733055},{"timestamp":1742363220000,"open":4051.423,"high":4051.423,"low":4049.985,"close":4050.105,"volume":0.03508999943733215},{"timestamp":1742363280000,"open":4050.105,"high":4050.948,"low":4049.78,"close":4050.617,"volume":0.02858000062406063},{"timestamp":1742363340000,"open":4050.647,"high":4050.727,"low":4049.734,"close":4050.478,"volume":0.053289998322725296},{"timestamp":1742363400000,"open":4050.455,"high":4051.003,"low":4050.081,"close":4050.471,"volume":0.03773999959230423},{"timestamp":1742363460000,"open":4050.444,"high":4050.929,"low":4049.474,"close":4050.862,"volume":0.027300000190734863},{"timestamp":1742363520000,"open":4050.809,"high":4051.57,"low":4050.645,"close":4051.404,"volume":0.014019999653100967},{"timestamp":1742363580000,"open":4051.391,"high":4051.52,"low":4050.955,"close":4051.225,"volume":0.014800000004470348},{"timestamp":1742363640000,"open":4051.252,"high":4052.273,"low":4050.924,"close":4052.14,"volume":0.0313900001347065},{"timestamp":1742363700000,"open":4052.216,"high":4053.765,"low":4052.163,"close":4053.366,"volume":0.01590000092983246},{"timestamp":1742363760000,"open":4053.366,"high":4054.564,"low":4053.316,"close":4054.043,"volume":0.024609999731183052},{"timestamp":1742363820000,"open":4054.189,"high":4055.835,"low":4053.971,"close":4055.43,"volume":0.04332000017166138},{"timestamp":1742363880000,"open":4055.443,"high":4055.523,"low":4054.26,"close":4054.456,"volume":0.022220000624656677},{"timestamp":1742363940000,"open":4054.469,"high":4054.726,"low":4053.813,"close":4054.638,"volume":0.0276699997484684},{"timestamp":1742364000000,"open":4054.638,"high":4054.669,"low":4052.981,"close":4053.404,"volume":0.0320499986410141},{"timestamp":1742364060000,"open":4053.607,"high":4053.992,"low":4053.109,"close":4053.883,"volume":0.04941000044345856},{"timestamp":1742364120000,"open":4053.777,"high":4054.3,"low":4053.35,"close":4054.079,"volume":0.032030001282691956},{"timestamp":1742364180000,"open":4054.012,"high":4054.503,"low":4053.552,"close":4053.74,"volume":0.024210000410676003},{"timestamp":1742364240000,"open":4053.771,"high":4054.939,"low":4053.223,"close":4054.039,"volume":0.03880000114440918},{"timestamp":1742364300000,"open":4053.999,"high":4055.185,"low":4053.377,"close":4054.903,"volume":0.04238000139594078},{"timestamp":1742364360000,"open":4054.943,"high":4055.049,"low":4053.986,"close":4054.087,"volume":0.0545400008559227},{"timestamp":1742364420000,"open":4054.06,"high":4055.065,"low":4054.06,"close":4054.558,"volume":0.06972000002861023},{"timestamp":1742364480000,"open":4054.692,"high":4054.815,"low":4053.185,"close":4053.329,"volume":0.03384000062942505},{"timestamp":1742364540000,"open":4053.409,"high":4053.706,"low":4052.937,"close":4053.061,"volume":0.04225999861955643},{"timestamp":1742364600000,"open":4053.061,"high":4053.061,"low":4051.354,"close":4051.771,"volume":0.04100000113248825},{"timestamp":1742364660000,"open":4051.731,"high":4051.731,"low":4050.033,"close":4050.303,"volume":0.03852999955415726},{"timestamp":1742364720000,"open":4050.437,"high":4050.437,"low":4048.117,"close":4048.237,"volume":0.048829998821020126},{"timestamp":1742364780000,"open":4048.237,"high":4048.237,"low":4045.226,"close":4046.113,"volume":0.051089998334646225},{"timestamp":1742364840000,"open":4046.246,"high":4048.004,"low":4046.191,"close":4047.521,"volume":0.032010000199079514},{"timestamp":1742364900000,"open":4047.445,"high":4050.502,"low":4046.575,"close":4050.502,"volume":0.03390999883413315},{"timestamp":1742364960000,"open":4050.329,"high":4051.248,"low":4048.411,"close":4048.411,"volume":0.029039999470114708},{"timestamp":1742365020000,"open":4048.411,"high":4048.411,"low":4046.557,"close":4047.26,"volume":0.06287000328302383},{"timestamp":1742365080000,"open":4047.246,"high":4047.988,"low":4046.999,"close":4047.391,"volume":0.03511999920010567},{"timestamp":1742365140000,"open":4047.417,"high":4047.973,"low":4046.732,"close":4047.152,"volume":0.02761000022292137},{"timestamp":1742365200000,"open":4047.112,"high":4048.071,"low":4043.713,"close":4043.726,"volume":0.03956000134348869},{"timestamp":1742365260000,"open":4043.406,"high":4046.492,"low":4043.372,"close":4046.226,"volume":0.04884999990463257},{"timestamp":1742365320000,"open":4046.213,"high":4046.953,"low":4045.715,"close":4046.874,"volume":0.041110001504421234},{"timestamp":1742365380000,"open":4046.994,"high":4048.989,"low":4046.981,"close":4048.616,"volume":0.025259999558329582},{"timestamp":1742365440000,"open":4048.616,"high":4049.019,"low":4046.711,"close":4047.234,"volume":0.029670000076293945},{"timestamp":1742365500000,"open":4047.221,"high":4047.251,"low":4045.876,"close":4046.94,"volume":0.03465000167489052},{"timestamp":1742365560000,"open":4046.91,"high":4047.625,"low":4046.407,"close":4047.261,"volume":0.021080000326037407},{"timestamp":1742365620000,"open":4047.261,"high":4048.296,"low":4046.996,"close":4047.146,"volume":0.030160000547766685},{"timestamp":1742365680000,"open":4047.173,"high":4047.213,"low":4045.905,"close":4046.171,"volume":0.027170000597834587},{"timestamp":1742365740000,"open":4046.171,"high":4046.232,"low":4045.113,"close":4045.783,"volume":0.04763000085949898},{"timestamp":1742365800000,"open":4045.659,"high":4046.032,"low":4044.355,"close":4044.879,"volume":0.03962999954819679},{"timestamp":1742365860000,"open":4044.875,"high":4044.888,"low":4043.288,"close":4043.634,"volume":0.05397000163793564},{"timestamp":1742365920000,"open":4043.664,"high":4045.21,"low":4043.023,"close":4045.193,"volume":0.045170001685619354},{"timestamp":1742365980000,"open":4045.166,"high":4045.76,"low":4044.757,"close":4045.25,"volume":0.026179999113082886},{"timestamp":1742366040000,"open":4045.25,"high":4045.613,"low":4044.787,"close":4045.395,"volume":0.029100000858306885},{"timestamp":1742366100000,"open":4045.355,"high":4047.565,"low":4045.12,"close":4047.565,"volume":0.0368800014257431},{"timestamp":1742366160000,"open":4047.668,"high":4048.222,"low":4047.342,"close":4047.38,"volume":0.028049999848008156},{"timestamp":1742366220000,"open":4047.314,"high":4047.314,"low":4046.092,"close":4046.255,"volume":0.021719999611377716},{"timestamp":1742366280000,"open":4046.316,"high":4047.398,"low":4046.002,"close":4047.265,"volume":0.023240000009536743},{"timestamp":1742366340000,"open":4047.332,"high":4048.324,"low":4047.292,"close":4048.19,"volume":0.019500000402331352},{"timestamp":1742366400000,"open":4048.251,"high":4050.027,"low":4048.221,"close":4048.893,"volume":0.02319999970495701},{"timestamp":1742366460000,"open":4048.933,"high":4049.004,"low":4047.941,"close":4048.093,"volume":0.021689999848604202},{"timestamp":1742366520000,"open":4048.102,"high":4049.13,"low":4047.729,"close":4049.047,"volume":0.024970000609755516},{"timestamp":1742366580000,"open":4049.016,"high":4050.591,"low":4048.763,"close":4050.591,"volume":0.02184000052511692},{"timestamp":1742366640000,"open":4050.551,"high":4052.028,"low":4050.312,"close":4051.689,"volume":0.03463999927043915},{"timestamp":1742366700000,"open":4051.662,"high":4053.997,"low":4051.3,"close":4053.704,"volume":0.08172000199556351},{"timestamp":1742366760000,"open":4053.704,"high":4053.9,"low":4052.826,"close":4053.093,"volume":0.07399000227451324},{"timestamp":1742366820000,"open":4053.093,"high":4053.895,"low":4052.988,"close":4053.283,"volume":0.048020001500844955},{"timestamp":1742366880000,"open":4053.297,"high":4053.491,"low":4052.768,"close":4053.147,"volume":0.04287999868392944},{"timestamp":1742366940000,"open":4053.2,"high":4053.394,"low":4052.515,"close":4052.685,"volume":0.056699998676776886},{"timestamp":1742367000000,"open":4052.592,"high":4053.096,"low":4052.281,"close":4052.883,"volume":0.03869999945163727},{"timestamp":1742367060000,"open":4052.909,"high":4053.614,"low":4052.909,"close":4053.389,"volume":0.0391400009393692},{"timestamp":1742367120000,"open":4053.513,"high":4053.711,"low":4052.951,"close":4053.184,"volume":0.028349999338388443},{"timestamp":1742367180000,"open":4053.241,"high":4055.559,"low":4053.241,"close":4055.233,"volume":0.0765800029039383},{"timestamp":1742367240000,"open":4055.087,"high":4055.485,"low":4054.697,"close":4055.287,"volume":0.06436000019311905},{"timestamp":1742367300000,"open":4055.247,"high":4055.317,"low":4053.952,"close":4054.086,"volume":0.0575300008058548},{"timestamp":1742367360000,"open":4054.147,"high":4055.692,"low":4053.806,"close":4055.441,"volume":0.08463999629020691},{"timestamp":1742367420000,"open":4055.534,"high":4055.829,"low":4054.567,"close":4054.66,"volume":0.07551000267267227},{"timestamp":1742367480000,"open":4054.683,"high":4054.71,"low":4052.966,"close":4053.183,"volume":0.043779999017715454},{"timestamp":1742367540000,"open":4053.183,"high":4054.281,"low":4051.97,"close":4053.803,"volume":0.030880000442266464},{"timestamp":1742367600000,"open":4053.813,"high":4053.813,"low":4052.632,"close":4053.248,"volume":0.029030000790953636},{"timestamp":1742367660000,"open":4053.278,"high":4054.135,"low":4052.869,"close":4053.958,"volume":0.030950000509619713},{"timestamp":1742367720000,"open":4054.019,"high":4054.879,"low":4053.318,"close":4054.681,"volume":0.025629999116063118},{"timestamp":1742367780000,"open":4054.65,"high":4054.774,"low":4053.103,"close":4053.461,"volume":0.02865000069141388},{"timestamp":1742367840000,"open":4053.461,"high":4053.563,"low":4051.945,"close":4051.989,"volume":0.03519999980926514},{"timestamp":1742367900000,"open":4051.976,"high":4052.283,"low":4051.569,"close":4051.63,"volume":0.022059999406337738},{"timestamp":1742367960000,"open":4051.599,"high":4052.166,"low":4051.333,"close":4051.913,"volume":0.02906000055372715},{"timestamp":1742368020000,"open":4051.953,"high":4052.486,"low":4051.61,"close":4051.753,"volume":0.027939999476075172},{"timestamp":1742368080000,"open":4051.753,"high":4053.747,"low":4051.65,"close":4053.463,"volume":0.02435999922454357},{"timestamp":1742368140000,"open":4053.463,"high":4054.312,"low":4053.437,"close":4054.074,"volume":0.02607000060379505},{"timestamp":1742368200000,"open":4053.994,"high":4054.553,"low":4053.111,"close":4054.002,"volume":0.030460000038146973},{"timestamp":1742368260000,"open":4054.002,"high":4054.002,"low":4053.374,"close":4053.427,"volume":0.020349999889731407},{"timestamp":1742368320000,"open":4053.454,"high":4053.641,"low":4052.783,"close":4052.967,"volume":0.015069999732077122},{"timestamp":1742368380000,"open":4052.967,"high":4053.365,"low":4051.435,"close":4051.513,"volume":0.019269999116659164},{"timestamp":1742368440000,"open":4051.616,"high":4051.819,"low":4051.045,"close":4051.69,"volume":0.033810000866651535},{"timestamp":1742368500000,"open":4051.656,"high":4052.865,"low":4051.441,"close":4051.441,"volume":0.02167999930679798},{"timestamp":1742368560000,"open":4051.441,"high":4051.837,"low":4051.151,"close":4051.55,"volume":0.04154999926686287},{"timestamp":1742368620000,"open":4051.567,"high":4051.791,"low":4050.674,"close":4051.06,"volume":0.03183000162243843},{"timestamp":1742368680000,"open":4051.06,"high":4052.7,"low":4051.06,"close":4052.303,"volume":0.019120000302791595},{"timestamp":1742368740000,"open":4052.276,"high":4052.354,"low":4051.804,"close":4051.868,"volume":0.023679999634623528},{"timestamp":1742368800000,"open":4051.721,"high":4052.721,"low":4050.505,"close":4050.598,"volume":0.036639999598264694},{"timestamp":1742368860000,"open":4050.738,"high":4051.577,"low":4049.699,"close":4051.289,"volume":0.03587999939918518},{"timestamp":1742368920000,"open":4051.329,"high":4051.386,"low":4049.675,"close":4050.083,"volume":0.020740000531077385},{"timestamp":1742368980000,"open":4050.033,"high":4050.177,"low":4049.128,"close":4049.34,"volume":0.022430000826716423},{"timestamp":1742369040000,"open":4049.367,"high":4051.124,"low":4049.305,"close":4050.974,"volume":0.015769999474287033},{"timestamp":1742369100000,"open":4050.987,"high":4051.583,"low":4050.806,"close":4051.474,"volume":0.01551000028848648},{"timestamp":1742369160000,"open":4051.887,"high":4051.977,"low":4051.304,"close":4051.493,"volume":0.02841999940574169},{"timestamp":1742369220000,"open":4051.466,"high":4051.891,"low":4051.346,"close":4051.826,"volume":0.02160000056028366},{"timestamp":1742369280000,"open":4051.826,"high":4052.365,"low":4051.663,"close":4051.876,"volume":0.02181999944150448},{"timestamp":1742369340000,"open":4051.916,"high":4052.283,"low":4051.162,"close":4051.503,"volume":0.024150000885128975},{"timestamp":1742369400000,"open":4051.499,"high":4052.428,"low":4051.476,"close":4052.057,"volume":0.030789999291300774},{"timestamp":1742369460000,"open":4052.537,"high":4052.784,"low":4052.172,"close":4052.429,"volume":0.017270000651478767},{"timestamp":1742369520000,"open":4052.491,"high":4053.221,"low":4052.309,"close":4053.019,"volume":0.02369000017642975},{"timestamp":1742369580000,"open":4053.009,"high":4053.245,"low":4052.628,"close":4053.18,"volume":0.017480000853538513},{"timestamp":1742369640000,"open":4053.241,"high":4053.852,"low":4053.23,"close":4053.669,"volume":0.024140000343322754},{"timestamp":1742369700000,"open":4053.627,"high":4054.17,"low":4053.18,"close":4053.422,"volume":0.02061999961733818},{"timestamp":1742369760000,"open":4053.482,"high":4054.29,"low":4053.439,"close":4053.774,"volume":0.019770000129938126},{"timestamp":1742369820000,"open":4054.135,"high":4055.551,"low":4054.015,"close":4054.82,"volume":0.05920000001788139},{"timestamp":1742369880000,"open":4054.82,"high":4054.82,"low":4053.308,"close":4053.37,"volume":0.057909999042749405},{"timestamp":1742369940000,"open":4053.357,"high":4053.584,"low":4052.411,"close":4053.394,"volume":0.04764999821782112},{"timestamp":1742370000000,"open":4053.441,"high":4054.984,"low":4053.209,"close":4054.944,"volume":0.03994999825954437},{"timestamp":1742370060000,"open":4054.904,"high":4055.36,"low":4053.335,"close":4053.94,"volume":0.058649998158216476},{"timestamp":1742370120000,"open":4053.967,"high":4055.136,"low":4053.46,"close":4055.109,"volume":0.045049998909235},{"timestamp":1742370180000,"open":4055.018,"high":4055.446,"low":4054.247,"close":4055.247,"volume":0.046720001846551895},{"timestamp":1742370240000,"open":4055.247,"high":4055.443,"low":4054.468,"close":4054.658,"volume":0.03757999837398529},{"timestamp":1742370300000,"open":4054.601,"high":4054.601,"low":4052.153,"close":4052.502,"volume":0.048590000718832016},{"timestamp":1742370360000,"open":4052.458,"high":4053.095,"low":4051.621,"close":4051.815,"volume":0.033720001578330994},{"timestamp":1742370420000,"open":4051.855,"high":4052.396,"low":4049.889,"close":4050.097,"volume":0.034359999001026154},{"timestamp":1742370480000,"open":4050.044,"high":4050.797,"low":4049.037,"close":4049.795,"volume":0.0463699996471405},{"timestamp":1742370540000,"open":4049.795,"high":4050.004,"low":4049.2,"close":4049.459,"volume":0.03551999852061272},{"timestamp":1742370600000,"open":4049.389,"high":4049.586,"low":4048.313,"close":4049.186,"volume":0.09038999676704407},{"timestamp":1742370660000,"open":4049.247,"high":4049.943,"low":4048.844,"close":4049.224,"volume":0.044130001217126846},{"timestamp":1742370720000,"open":4049.298,"high":4050.626,"low":4048.785,"close":4050.456,"volume":0.052949998527765274},{"timestamp":1742370780000,"open":4050.443,"high":4050.509,"low":4048.976,"close":4049.452,"volume":0.1014999970793724},{"timestamp":1742370840000,"open":4049.452,"high":4049.975,"low":4048.71,"close":4049.663,"volume":0.049219999462366104},{"timestamp":1742370900000,"open":4049.542,"high":4049.599,"low":4048.381,"close":4048.801,"volume":0.0314599983394146},{"timestamp":1742370960000,"open":4048.801,"high":4048.902,"low":4047.972,"close":4048.887,"volume":0.06375999748706818},{"timestamp":1742371020000,"open":4048.83,"high":4049.708,"low":4048.736,"close":4049.619,"volume":0.043699998408555984},{"timestamp":1742371080000,"open":4049.743,"high":4049.902,"low":4048.295,"close":4048.872,"volume":0.11050000041723251},{"timestamp":1742371140000,"open":4048.872,"high":4048.978,"low":4048.087,"close":4048.201,"volume":0.07799000293016434},{"timestamp":1742371200000,"open":4048.227,"high":4048.771,"low":4046.868,"close":4048.771,"volume":0.07072000205516815},{"timestamp":1742371260000,"open":4048.771,"high":4049.323,"low":4048.2,"close":4048.276,"volume":0.06982000172138214},{"timestamp":1742371320000,"open":4048.306,"high":4048.306,"low":4046.92,"close":4047.703,"volume":0.07785999774932861},{"timestamp":1742371380000,"open":4047.703,"high":4047.992,"low":4047.291,"close":4047.308,"volume":0.06431999802589417},{"timestamp":1742371440000,"open":4047.308,"high":4047.896,"low":4045.763,"close":4046.349,"volume":0.07983999699354172},{"timestamp":1742371500000,"open":4046.265,"high":4046.532,"low":4045.496,"close":4045.95,"volume":0.07786999642848969},{"timestamp":1742371560000,"open":4045.917,"high":4046.572,"low":4044.902,"close":4044.933,"volume":0.05372999981045723},{"timestamp":1742371620000,"open":4044.813,"high":4046.041,"low":4044.521,"close":4045.103,"volume":0.030220000073313713},{"timestamp":1742371680000,"open":4045.103,"high":4045.181,"low":4043.224,"close":4043.527,"volume":0.045910000801086426},{"timestamp":1742371740000,"open":4043.527,"high":4044.458,"low":4043.046,"close":4043.381,"volume":0.043529998511075974},{"timestamp":1742371800000,"open":4043.381,"high":4043.48,"low":4041.241,"close":4041.578,"volume":0.048579998314380646},{"timestamp":1742371860000,"open":4041.547,"high":4043.382,"low":4041.351,"close":4042.495,"volume":0.05057999864220619},{"timestamp":1742371920000,"open":4042.465,"high":4043.11,"low":4042.047,"close":4042.861,"volume":0.06094999983906746},{"timestamp":1742371980000,"open":4042.848,"high":4043.769,"low":4042.492,"close":4043.511,"volume":0.04678000137209892},{"timestamp":1742372040000,"open":4043.435,"high":4043.867,"low":4043.044,"close":4043.435,"volume":0.03937000036239624},{"timestamp":1742372100000,"open":4043.529,"high":4044.219,"low":4043.27,"close":4043.992,"volume":0.04190000146627426},{"timestamp":1742372160000,"open":4043.814,"high":4044.593,"low":4043.239,"close":4043.586,"volume":0.04202999919652939},{"timestamp":1742372220000,"open":4043.586,"high":4044.946,"low":4043.262,"close":4044.467,"volume":0.0348999984562397},{"timestamp":1742372280000,"open":4044.594,"high":4045.76,"low":4044.48,"close":4045.514,"volume":0.045740000903606415},{"timestamp":1742372340000,"open":4045.594,"high":4046.112,"low":4045.333,"close":4046.047,"volume":0.03977999836206436},{"timestamp":1742372400000,"open":4045.967,"high":4046.352,"low":4045.298,"close":4045.502,"volume":0.03951999917626381},{"timestamp":1742372460000,"open":4045.449,"high":4046.081,"low":4045.232,"close":4045.719,"volume":0.029570000246167183},{"timestamp":1742372520000,"open":4045.759,"high":4046.42,"low":4045.211,"close":4045.288,"volume":0.045499999076128006},{"timestamp":1742372580000,"open":4045.279,"high":4046.354,"low":4045.156,"close":4045.833,"volume":0.042819999158382416},{"timestamp":1742372640000,"open":4045.806,"high":4045.806,"low":4044.469,"close":4044.486,"volume":0.06430000066757202},{"timestamp":1742372700000,"open":4044.473,"high":4045.697,"low":4044.419,"close":4045.614,"volume":0.05992000177502632},{"timestamp":1742372760000,"open":4045.614,"high":4045.747,"low":4044.183,"close":4044.45,"volume":0.058970000594854355},{"timestamp":1742372820000,"open":4044.389,"high":4045.298,"low":4043.318,"close":4043.78,"volume":0.07694000005722046},{"timestamp":1742372880000,"open":4043.651,"high":4044.59,"low":4043.624,"close":4044.588,"volume":0.043790001422166824},{"timestamp":1742372940000,"open":4044.562,"high":4044.788,"low":4043.31,"close":4043.71,"volume":0.04083000123500824},{"timestamp":1742373000000,"open":4043.732,"high":4044.239,"low":4042.567,"close":4042.652,"volume":0.064410001039505},{"timestamp":1742373060000,"open":4042.692,"high":4043.353,"low":4042.437,"close":4042.743,"volume":0.09444999694824219},{"timestamp":1742373120000,"open":4042.743,"high":4043.312,"low":4042.049,"close":4042.258,"volume":0.1010499969124794},{"timestamp":1742373180000,"open":4042.204,"high":4042.6,"low":4040.976,"close":4041.006,"volume":0.05517999827861786},{"timestamp":1742373240000,"open":4040.782,"high":4041.109,"low":4040.49,"close":4040.751,"volume":0.04597000032663345},{"timestamp":1742373300000,"open":4040.751,"high":4041.704,"low":4040.478,"close":4040.615,"volume":0.05412000045180321},{"timestamp":1742373360000,"open":4040.615,"high":4040.676,"low":4039.007,"close":4039.007,"volume":0.03432000055909157},{"timestamp":1742373420000,"open":4039.007,"high":4039.437,"low":4038.499,"close":4038.814,"volume":0.03753000125288963},{"timestamp":1742373480000,"open":4038.814,"high":4039.467,"low":4036.958,"close":4037.662,"volume":0.03857000172138214},{"timestamp":1742373540000,"open":4037.662,"high":4037.662,"low":4035.844,"close":4037.329,"volume":0.05883000046014786},{"timestamp":1742373600000,"open":4037.462,"high":4038.814,"low":4037.462,"close":4038.474,"volume":0.03589000180363655},{"timestamp":1742373660000,"open":4038.474,"high":4038.801,"low":4036.832,"close":4037.008,"volume":0.02759999968111515},{"timestamp":1742373720000,"open":4037.068,"high":4038.31,"low":4036.635,"close":4036.744,"volume":0.032680001109838486},{"timestamp":1742373780000,"open":4036.744,"high":4037.442,"low":4036.147,"close":4036.147,"volume":0.027060000225901604},{"timestamp":1742373840000,"open":4036.014,"high":4036.887,"low":4034.681,"close":4036.044,"volume":0.022700000554323196},{"timestamp":1742373900000,"open":4036.105,"high":4037.289,"low":4036.061,"close":4037.289,"volume":0.02751000039279461},{"timestamp":1742373960000,"open":4037.235,"high":4037.769,"low":4036.84,"close":4037.636,"volume":0.04368000105023384},{"timestamp":1742374020000,"open":4037.623,"high":4038.349,"low":4037.416,"close":4037.533,"volume":0.038430001586675644},{"timestamp":1742374080000,"open":4037.506,"high":4038.081,"low":4036.766,"close":4036.92,"volume":0.03798000141978264},{"timestamp":1742374140000,"open":4036.95,"high":4037.891,"low":4036.641,"close":4037.346,"volume":0.039810001850128174},{"timestamp":1742374200000,"open":4037.377,"high":4037.477,"low":4036.421,"close":4036.785,"volume":0.05480000004172325},{"timestamp":1742374260000,"open":4036.785,"high":4036.821,"low":4035.106,"close":4035.31,"volume":0.03880999982357025},{"timestamp":1742374320000,"open":4035.176,"high":4036.079,"low":4034.808,"close":4035.522,"volume":0.02961999922990799},{"timestamp":1742374380000,"open":4035.522,"high":4036.261,"low":4035.213,"close":4035.898,"volume":0.029929999262094498},{"timestamp":1742374440000,"open":4035.831,"high":4036.155,"low":4034.823,"close":4035.395,"volume":0.019509999081492424},{"timestamp":1742374500000,"open":4035.395,"high":4036.208,"low":4035.012,"close":4035.894,"volume":0.03136000037193298},{"timestamp":1742374560000,"open":4035.934,"high":4036.09,"low":4034.719,"close":4035.052,"volume":0.05350000038743019},{"timestamp":1742374620000,"open":4035.039,"high":4035.931,"low":4034.865,"close":4035.848,"volume":0.044429998844861984},{"timestamp":1742374680000,"open":4035.817,"high":4036.113,"low":4033.701,"close":4033.999,"volume":0.03215999901294708},{"timestamp":1742374740000,"open":4033.955,"high":4034.65,"low":4032.002,"close":4032.475,"volume":0.03497999906539917},{"timestamp":1742374800000,"open":4032.395,"high":4035.607,"low":4031.806,"close":4035.48,"volume":0.036649998277425766},{"timestamp":1742374860000,"open":4035.466,"high":4035.772,"low":4033.809,"close":4034.62,"volume":0.038830000907182693},{"timestamp":1742374920000,"open":4034.62,"high":4036.24,"low":4034.119,"close":4035.074,"volume":0.02865000069141388},{"timestamp":1742374980000,"open":4035.074,"high":4035.992,"low":4034.954,"close":4035.434,"volume":0.036570001393556595},{"timestamp":1742375040000,"open":4035.407,"high":4035.931,"low":4032.12,"close":4032.187,"volume":0.05390999838709831},{"timestamp":1742375100000,"open":4032.147,"high":4032.595,"low":4029.854,"close":4032.404,"volume":0.04157000035047531},{"timestamp":1742375160000,"open":4032.524,"high":4034.141,"low":4032.414,"close":4033.315,"volume":0.035349998623132706},{"timestamp":1742375220000,"open":4033.177,"high":4034.389,"low":4032.808,"close":4033.561,"volume":0.03123999945819378},{"timestamp":1742375280000,"open":4033.561,"high":4035.564,"low":4033.561,"close":4035.341,"volume":0.026030000299215317},{"timestamp":1742375340000,"open":4035.311,"high":4035.372,"low":4033.981,"close":4034.369,"volume":0.024949999526143074},{"timestamp":1742375400000,"open":4034.288,"high":4034.572,"low":4033.422,"close":4033.742,"volume":0.028950000181794167},{"timestamp":1742375460000,"open":4033.745,"high":4035.3,"low":4033.712,"close":4034.857,"volume":0.03027000091969967},{"timestamp":1742375520000,"open":4034.817,"high":4035.385,"low":4034.295,"close":4034.409,"volume":0.03125},{"timestamp":1742375580000,"open":4034.409,"high":4035.432,"low":4034.28,"close":4035.235,"volume":0.02662000060081482},{"timestamp":1742375640000,"open":4035.182,"high":4035.459,"low":4034.655,"close":4035.035,"volume":0.024800000712275505},{"timestamp":1742375700000,"open":4035.058,"high":4035.791,"low":4034.907,"close":4034.972,"volume":0.0319099985063076},{"timestamp":1742375760000,"open":4035.002,"high":4035.827,"low":4034.519,"close":4034.85,"volume":0.03457999974489212},{"timestamp":1742375820000,"open":4034.916,"high":4035.445,"low":4034.549,"close":4035.21,"volume":0.02896999940276146},{"timestamp":1742375880000,"open":4035.21,"high":4035.392,"low":4034.219,"close":4035.032,"volume":0.023429999127984047},{"timestamp":1742375940000,"open":4034.952,"high":4035.979,"low":4034.872,"close":4035.843,"volume":0.02905000001192093},{"timestamp":1742376000000,"open":4035.865,"high":4037.12,"low":4035.509,"close":4037.054,"volume":0.031220000237226486},{"timestamp":1742376060000,"open":4037.067,"high":4037.067,"low":4035.609,"close":4035.67,"volume":0.03709999844431877},{"timestamp":1742376120000,"open":4035.67,"high":4036.649,"low":4035.63,"close":4036.576,"volume":0.021709999069571495},{"timestamp":1742376180000,"open":4036.576,"high":4037.649,"low":4036.576,"close":4037.186,"volume":0.04478999972343445},{"timestamp":1742376240000,"open":4037.129,"high":4037.327,"low":4036.092,"close":4036.981,"volume":0.036010000854730606},{"timestamp":1742376300000,"open":4036.968,"high":4037.873,"low":4036.885,"close":4037.843,"volume":0.03590000048279762},{"timestamp":1742376360000,"open":4037.576,"high":4037.813,"low":4037.022,"close":4037.172,"volume":0.03342000022530556},{"timestamp":1742376420000,"open":4037.225,"high":4037.825,"low":4036.759,"close":4037.179,"volume":0.03232000023126602},{"timestamp":1742376480000,"open":4037.156,"high":4037.36,"low":4036.83,"close":4037.114,"volume":0.025259999558329582},{"timestamp":1742376540000,"open":4037.114,"high":4037.77,"low":4036.963,"close":4037.363,"volume":0.019540000706911087},{"timestamp":1742376600000,"open":4037.216,"high":4038.007,"low":4037.073,"close":4037.472,"volume":0.025439999997615814},{"timestamp":1742376660000,"open":4037.472,"high":4037.843,"low":4037.299,"close":4037.578,"volume":0.0261400006711483},{"timestamp":1742376720000,"open":4037.528,"high":4037.922,"low":4037.307,"close":4037.32,"volume":0.0321200005710125},{"timestamp":1742376780000,"open":4037.21,"high":4037.27,"low":4035.848,"close":4036.176,"volume":0.0463699996471405},{"timestamp":1742376840000,"open":4036.119,"high":4036.556,"low":4035.967,"close":4036.416,"volume":0.045820001512765884},{"timestamp":1742376900000,"open":4036.416,"high":4036.446,"low":4035.597,"close":4036.305,"volume":0.04098999872803688},{"timestamp":1742376960000,"open":4036.352,"high":4036.782,"low":4036.325,"close":4036.462,"volume":0.03756000101566315},{"timestamp":1742377020000,"open":4036.493,"high":4036.93,"low":4036.219,"close":4036.746,"volume":0.027230000123381615},{"timestamp":1742377080000,"open":4036.853,"high":4037.492,"low":4036.55,"close":4037.302,"volume":0.03677999973297119},{"timestamp":1742377140000,"open":4037.302,"high":4037.804,"low":4037.129,"close":4037.68,"volume":0.030939999967813492},{"timestamp":1742377200000,"open":4037.68,"high":4038.179,"low":4037.68,"close":4037.943,"volume":0.020749999210238457},{"timestamp":1742377260000,"open":4037.943,"high":4038.459,"low":4037.83,"close":4037.89,"volume":0.02928999997675419},{"timestamp":1742377320000,"open":4037.916,"high":4038.421,"low":4037.916,"close":4038.278,"volume":0.024129999801516533},{"timestamp":1742377380000,"open":4038.188,"high":4038.328,"low":4037.679,"close":4038.039,"volume":0.028880000114440918},{"timestamp":1742377440000,"open":4038.039,"high":4039.18,"low":4037.978,"close":4039.15,"volume":0.028219999745488167},{"timestamp":1742377500000,"open":4039.017,"high":4039.16,"low":4038.701,"close":4039.086,"volume":0.024000000208616257},{"timestamp":1742377560000,"open":4039.219,"high":4039.219,"low":4037.982,"close":4038.738,"volume":0.02370000071823597},{"timestamp":1742377620000,"open":4038.605,"high":4039.122,"low":4038.295,"close":4039.016,"volume":0.028470000252127647},{"timestamp":1742377680000,"open":4038.985,"high":4039.039,"low":4038.305,"close":4038.785,"volume":0.032340001314878464},{"timestamp":1742377740000,"open":4038.785,"high":4039.103,"low":4038.015,"close":4038.015,"volume":0.029109999537467957},{"timestamp":1742377800000,"open":4037.984,"high":4039.267,"low":4037.931,"close":4038.632,"volume":0.021069999784231186},{"timestamp":1742377860000,"open":4038.45,"high":4039.233,"low":4038.42,"close":4039.233,"volume":0.01679999940097332},{"timestamp":1742377920000,"open":4039.233,"high":4039.92,"low":4038.95,"close":4039.502,"volume":0.018149999901652336},{"timestamp":1742377980000,"open":4039.529,"high":4039.545,"low":4038.546,"close":4039.267,"volume":0.03756999969482422},{"timestamp":1742378040000,"open":4039.267,"high":4039.792,"low":4038.624,"close":4039.792,"volume":0.03508000075817108},{"timestamp":1742378100000,"open":4039.495,"high":4039.744,"low":4038.076,"close":4038.595,"volume":0.039650000631809235},{"timestamp":1742378160000,"open":4038.551,"high":4038.999,"low":4037.795,"close":4037.886,"volume":0.027289999648928642},{"timestamp":1742378220000,"open":4037.642,"high":4039.254,"low":4037.612,"close":4039.161,"volume":0.01131999958306551},{"timestamp":1742378280000,"open":4039.13,"high":4039.603,"low":4039.109,"close":4039.572,"volume":0.013860000297427177},{"timestamp":1742378340000,"open":4039.438,"high":4039.689,"low":4039.349,"close":4039.555,"volume":0.008139999583363533},{"timestamp":1742378400000,"open":4039.541,"high":4039.682,"low":4038.402,"close":4038.657,"volume":0.009460000321269035},{"timestamp":1742378460000,"open":4038.59,"high":4039.456,"low":4038.36,"close":4038.546,"volume":0.00791999977082014},{"timestamp":1742378520000,"open":4038.52,"high":4038.55,"low":4038.042,"close":4038.219,"volume":0.009349999949336052},{"timestamp":1742378580000,"open":4038.206,"high":4038.733,"low":4037.563,"close":4037.591,"volume":0.024250000715255737},{"timestamp":1742378640000,"open":4037.565,"high":4038.621,"low":4037.128,"close":4038.18,"volume":0.019200000911951065},{"timestamp":1742378700000,"open":4038.18,"high":4038.856,"low":4037.649,"close":4038.781,"volume":0.02078000083565712},{"timestamp":1742378760000,"open":4038.821,"high":4039.542,"low":4038.478,"close":4039.453,"volume":0.016610000282526016},{"timestamp":1742378820000,"open":4039.453,"high":4039.799,"low":4039.266,"close":4039.605,"volume":0.015780000016093254},{"timestamp":1742378880000,"open":4039.605,"high":4040.154,"low":4039.323,"close":4040.032,"volume":0.01940000057220459},{"timestamp":1742378940000,"open":4039.779,"high":4039.956,"low":4039.361,"close":4039.458,"volume":0.029759999364614487},{"timestamp":1742379000000,"open":4039.488,"high":4039.854,"low":4039.289,"close":4039.528,"volume":0.022350000217556953},{"timestamp":1742379060000,"open":4039.581,"high":4039.733,"low":4039.237,"close":4039.592,"volume":0.020490000024437904},{"timestamp":1742379120000,"open":4039.592,"high":4039.683,"low":4038.217,"close":4038.313,"volume":0.022390000522136688},{"timestamp":1742379180000,"open":4038.353,"high":4039.119,"low":4038.306,"close":4038.856,"volume":0.024320000782608986},{"timestamp":1742379240000,"open":4038.813,"high":4039.75,"low":4038.756,"close":4038.843,"volume":0.029759999364614487},{"timestamp":1742379300000,"open":4038.786,"high":4039.663,"low":4038.658,"close":4039.469,"volume":0.020479999482631683},{"timestamp":1742379360000,"open":4039.509,"high":4041.269,"low":4039.275,"close":4040.975,"volume":0.030629999935626984},{"timestamp":1742379420000,"open":4041.162,"high":4041.811,"low":4041.088,"close":4041.661,"volume":0.02225000038743019},{"timestamp":1742379480000,"open":4041.661,"high":4042.518,"low":4041.446,"close":4042.492,"volume":0.020230000838637352},{"timestamp":1742379540000,"open":4043.238,"high":4044.013,"low":4043.025,"close":4043.979,"volume":0.02094000019133091},{"timestamp":1742379600000,"open":4044.019,"high":4044.211,"low":4043.21,"close":4044.188,"volume":0.018650000914931297},{"timestamp":1742379660000,"open":4044.184,"high":4044.184,"low":4043.359,"close":4043.448,"volume":0.020339999347925186},{"timestamp":1742379720000,"open":4043.422,"high":4044.48,"low":4043.111,"close":4044.24,"volume":0.024240000173449516},{"timestamp":1742379780000,"open":4044.227,"high":4045.154,"low":4043.88,"close":4045.024,"volume":0.04634999856352806},{"timestamp":1742379840000,"open":4045.024,"high":4046.106,"low":4044.551,"close":4045.063,"volume":0.02321000024676323},{"timestamp":1742379900000,"open":4045.037,"high":4046.306,"low":4044.743,"close":4045.733,"volume":0.016519999131560326},{"timestamp":1742379960000,"open":4045.182,"high":4045.526,"low":4044.467,"close":4045.043,"volume":0.029500000178813934},{"timestamp":1742380020000,"open":4045.016,"high":4046.95,"low":4045.016,"close":4046.792,"volume":0.0206300001591444},{"timestamp":1742380080000,"open":4046.89,"high":4047.011,"low":4045.931,"close":4046.515,"volume":0.021479999646544456},{"timestamp":1742380140000,"open":4046.454,"high":4046.688,"low":4045.565,"close":4046.248,"volume":0.03571999818086624},{"timestamp":1742380200000,"open":4046.258,"high":4047.698,"low":4045.84,"close":4046.572,"volume":0.032280001789331436},{"timestamp":1742380260000,"open":4046.572,"high":4046.777,"low":4045.143,"close":4045.736,"volume":0.04464999958872795},{"timestamp":1742380320000,"open":4045.692,"high":4047.201,"low":4045.683,"close":4046.913,"volume":0.0500900000333786},{"timestamp":1742380380000,"open":4046.904,"high":4047.069,"low":4046.365,"close":4046.418,"volume":0.04219000041484833},{"timestamp":1742380440000,"open":4046.418,"high":4046.837,"low":4045.937,"close":4046.765,"volume":0.04975000023841858},{"timestamp":1742380500000,"open":4046.818,"high":4047.331,"low":4046.565,"close":4047.158,"volume":0.03144000098109245},{"timestamp":1742380560000,"open":4047.154,"high":4047.734,"low":4047.111,"close":4047.667,"volume":0.01737000048160553},{"timestamp":1742380620000,"open":4047.57,"high":4048.825,"low":4047.57,"close":4048.362,"volume":0.025040000677108765},{"timestamp":1742380680000,"open":4048.268,"high":4049.381,"low":4048.099,"close":4048.551,"volume":0.023830000311136246},{"timestamp":1742380740000,"open":4048.631,"high":4049.206,"low":4048.117,"close":4048.989,"volume":0.021640000864863396},{"timestamp":1742380800000,"open":4048.989,"high":4049.785,"low":4048.09,"close":4048.09,"volume":0.04343999922275543},{"timestamp":1742380860000,"open":4048.077,"high":4049.184,"low":4047.564,"close":4048.828,"volume":0.02964000031352043},{"timestamp":1742380920000,"open":4048.814,"high":4049.5,"low":4048.426,"close":4048.581,"volume":0.030910000205039978},{"timestamp":1742380980000,"open":4048.611,"high":4048.861,"low":4048.358,"close":4048.617,"volume":0.01964999921619892},{"timestamp":1742381040000,"open":4048.617,"high":4050.146,"low":4048.558,"close":4050.103,"volume":0.027310000732541084},{"timestamp":1742381100000,"open":4050.089,"high":4050.276,"low":4048.021,"close":4048.295,"volume":0.021870000287890434},{"timestamp":1742381160000,"open":4048.325,"high":4048.419,"low":4047.208,"close":4047.786,"volume":0.026690000668168068},{"timestamp":1742381220000,"open":4047.692,"high":4048.529,"low":4047.397,"close":4048.282,"volume":0.02442000061273575},{"timestamp":1742381280000,"open":4048.242,"high":4048.565,"low":4047.846,"close":4048.04,"volume":0.023719999939203262},{"timestamp":1742381340000,"open":4048.067,"high":4048.423,"low":4047.728,"close":4048.396,"volume":0.026680000126361847},{"timestamp":1742381400000,"open":4048.45,"high":4048.64,"low":4047.775,"close":4048.357,"volume":0.025620000436902046},{"timestamp":1742381460000,"open":4048.414,"high":4048.539,"low":4047.638,"close":4047.914,"volume":0.024150000885128975},{"timestamp":1742381520000,"open":4047.894,"high":4048.04,"low":4047.239,"close":4047.627,"volume":0.019500000402331352},{"timestamp":1742381580000,"open":4047.461,"high":4047.514,"low":4046.54,"close":4046.723,"volume":0.027319999411702156},{"timestamp":1742381640000,"open":4046.62,"high":4046.713,"low":4045.725,"close":4045.725,"volume":0.020250000059604645},{"timestamp":1742381700000,"open":4045.698,"high":4046.122,"low":4044.909,"close":4045.025,"volume":0.02483000047504902},{"timestamp":1742381760000,"open":4045.025,"high":4046.252,"low":4044.932,"close":4045.6,"volume":0.027540000155568123},{"timestamp":1742381820000,"open":4045.66,"high":4046.884,"low":4045.413,"close":4046.657,"volume":0.022700000554323196},{"timestamp":1742381880000,"open":4046.657,"high":4046.657,"low":4045.87,"close":4046.651,"volume":0.006819999776780605},{"timestamp":1742381940000,"open":4046.651,"high":4046.849,"low":4046.178,"close":4046.209,"volume":0.01133000012487173},{"timestamp":1742382000000,"open":4046.178,"high":4046.927,"low":4045.671,"close":4046.664,"volume":0.009460000321269035},{"timestamp":1742382060000,"open":4046.597,"high":4046.984,"low":4046.233,"close":4046.353,"volume":0.005200000014156103},{"timestamp":1742382120000,"open":4046.384,"high":4047.341,"low":4045.705,"close":4047.244,"volume":0.018149999901652336},{"timestamp":1742382180000,"open":4047.297,"high":4047.493,"low":4046.906,"close":4047.273,"volume":0.019829999655485153},{"timestamp":1742382240000,"open":4047.197,"high":4047.826,"low":4046.927,"close":4047.786,"volume":0.0289900004863739},{"timestamp":1742382300000,"open":4047.595,"high":4048.266,"low":4047.595,"close":4047.98,"volume":0.011880000121891499},{"timestamp":1742382360000,"open":4047.98,"high":4048.155,"low":4047.539,"close":4047.68,"volume":0.015850000083446503},{"timestamp":1742382420000,"open":4047.653,"high":4047.653,"low":4046.493,"close":4046.684,"volume":0.025119999423623085},{"timestamp":1742382480000,"open":4046.653,"high":4046.971,"low":4046.19,"close":4046.464,"volume":0.02126000076532364},{"timestamp":1742382540000,"open":4046.464,"high":4046.761,"low":4046.358,"close":4046.522,"volume":0.01688000001013279},{"timestamp":1742382600000,"open":4046.613,"high":4046.936,"low":4046.382,"close":4046.866,"volume":0.02339000068604946},{"timestamp":1742382660000,"open":4046.866,"high":4047.212,"low":4046.238,"close":4046.265,"volume":0.022360000759363174},{"timestamp":1742382720000,"open":4046.265,"high":4046.911,"low":4046.265,"close":4046.738,"volume":0.019120000302791595},{"timestamp":1742382780000,"open":4046.725,"high":4048.242,"low":4046.683,"close":4047.468,"volume":0.027799999341368675},{"timestamp":1742382840000,"open":4047.521,"high":4048.497,"low":4047.334,"close":4048.222,"volume":0.028699999675154686},{"timestamp":1742382900000,"open":4048.249,"high":4048.403,"low":4047.462,"close":4047.603,"volume":0.02181999944150448},{"timestamp":1742382960000,"open":4047.563,"high":4048.511,"low":4047.243,"close":4048.235,"volume":0.025599999353289604},{"timestamp":1742383020000,"open":4048.205,"high":4049.233,"low":4048.205,"close":4049.132,"volume":0.02273000031709671},{"timestamp":1742383080000,"open":4049.106,"high":4049.323,"low":4048.742,"close":4049.275,"volume":0.019950000569224358},{"timestamp":1742383140000,"open":4049.275,"high":4050.142,"low":4049.143,"close":4050.076,"volume":0.017750000581145287},{"timestamp":1742383200000,"open":4050.022,"high":4050.282,"low":4049.872,"close":4050.191,"volume":0.013030000030994415},{"timestamp":1742383260000,"open":4050.191,"high":4050.235,"low":4049.595,"close":4050.202,"volume":0.010119999758899212},{"timestamp":1742383320000,"open":4050.202,"high":4050.349,"low":4049.376,"close":4049.541,"volume":0.012350000441074371},{"timestamp":1742383380000,"open":4049.55,"high":4049.942,"low":4049.322,"close":4049.783,"volume":0.015690000727772713},{"timestamp":1742383440000,"open":4049.846,"high":4050.85,"low":4049.622,"close":4050.827,"volume":0.01278000045567751},{"timestamp":1742383500000,"open":4050.814,"high":4051.216,"low":4050.225,"close":4050.225,"volume":0.013849999755620956},{"timestamp":1742383560000,"open":4050.312,"high":4050.483,"low":4050.051,"close":4050.399,"volume":0.012059999629855156},{"timestamp":1742383620000,"open":4050.399,"high":4050.59,"low":4050.002,"close":4050.497,"volume":0.02037999965250492},{"timestamp":1742383680000,"open":4050.581,"high":4051.781,"low":4050.564,"close":4051.704,"volume":0.015180000104010105},{"timestamp":1742383740000,"open":4051.718,"high":4052.188,"low":4051.421,"close":4052.122,"volume":0.012480000033974648},{"timestamp":1742383800000,"open":4052.162,"high":4052.289,"low":4050.968,"close":4051.665,"volume":0.016330000013113022},{"timestamp":1742383860000,"open":4051.719,"high":4051.898,"low":4051.298,"close":4051.841,"volume":0.012679999694228172},{"timestamp":1742383920000,"open":4051.814,"high":4051.814,"low":4051.417,"close":4051.658,"volume":0.009019999764859676},{"timestamp":1742383980000,"open":4051.751,"high":4052.484,"low":4051.607,"close":4051.647,"volume":0.029529999941587448},{"timestamp":1742384040000,"open":4051.647,"high":4051.881,"low":4051.223,"close":4051.306,"volume":0.02418000064790249},{"timestamp":1742384100000,"open":4051.324,"high":4051.447,"low":4049.15,"close":4049.15,"volume":0.03912999853491783},{"timestamp":1742384160000,"open":4049.176,"high":4050.633,"low":4049.163,"close":4050.602,"volume":0.015250000171363354},{"timestamp":1742384220000,"open":4050.549,"high":4051.059,"low":4050.355,"close":4050.89,"volume":0.01583999954164028},{"timestamp":1742384280000,"open":4050.89,"high":4051.181,"low":4050.366,"close":4051.016,"volume":0.014739999547600746},{"timestamp":1742384340000,"open":4051.016,"high":4051.364,"low":4050.652,"close":4050.692,"volume":0.015069999732077122},{"timestamp":1742384400000,"open":4050.692,"high":4051.667,"low":4050.508,"close":4050.897,"volume":0.012369999662041664},{"timestamp":1742384460000,"open":4050.883,"high":4051.207,"low":4050.282,"close":4050.778,"volume":0.010350000113248825},{"timestamp":1742384520000,"open":4050.872,"high":4051.213,"low":4050.264,"close":4050.903,"volume":0.015449999831616879},{"timestamp":1742384580000,"open":4051,"high":4051,"low":4049.637,"close":4050.058,"volume":0.016680000349879265},{"timestamp":1742384640000,"open":4049.997,"high":4050.576,"low":4049.997,"close":4050.451,"volume":0.012210000306367874},{"timestamp":1742384700000,"open":4050.668,"high":4050.668,"low":4049.257,"close":4049.314,"volume":0.013000000268220901},{"timestamp":1742384760000,"open":4049.204,"high":4049.832,"low":4048.995,"close":4049.832,"volume":0.012319999746978283},{"timestamp":1742384820000,"open":4049.862,"high":4050.055,"low":4049.272,"close":4049.453,"volume":0.011110000312328339},{"timestamp":1742384880000,"open":4049.373,"high":4050.483,"low":4049.373,"close":4050.456,"volume":0.011749999597668648},{"timestamp":1742384940000,"open":4050.456,"high":4050.805,"low":4050.036,"close":4050.042,"volume":0.009859999641776085},{"timestamp":1742385000000,"open":4050.015,"high":4050.65,"low":4049.212,"close":4049.219,"volume":0.012059999629855156},{"timestamp":1742385060000,"open":4049.31,"high":4049.402,"low":4048.674,"close":4048.899,"volume":0.013089999556541443},{"timestamp":1742385120000,"open":4048.899,"high":4049.335,"low":4048.587,"close":4048.631,"volume":0.010160000063478947},{"timestamp":1742385180000,"open":4048.848,"high":4049.52,"low":4048.848,"close":4049.01,"volume":0.01343000028282404},{"timestamp":1742385240000,"open":4049.054,"high":4049.822,"low":4049.054,"close":4049.611,"volume":0.00791999977082014},{"timestamp":1742385300000,"open":4049.638,"high":4050.238,"low":4049.089,"close":4049.226,"volume":0.008500000461935997},{"timestamp":1742385360000,"open":4049.165,"high":4050.573,"low":4048.985,"close":4049.459,"volume":0.017980000004172325},{"timestamp":1742385420000,"open":4049.459,"high":4049.921,"low":4049.191,"close":4049.345,"volume":0.04106000065803528},{"timestamp":1742385480000,"open":4049.375,"high":4050.373,"low":4049.375,"close":4050.21,"volume":0.01988000050187111},{"timestamp":1742385540000,"open":4050.24,"high":4050.24,"low":4049.45,"close":4050.053,"volume":0.015890000388026237},{"timestamp":1742385600000,"open":4050.114,"high":4050.388,"low":4049.24,"close":4049.707,"volume":0.046209998428821564},{"timestamp":1742385660000,"open":4049.827,"high":4051.027,"low":4049.827,"close":4050.823,"volume":0.034049998968839645},{"timestamp":1742385720000,"open":4050.823,"high":4050.913,"low":4049.854,"close":4050.184,"volume":0.027559999376535416},{"timestamp":1742385780000,"open":4050.388,"high":4050.709,"low":4049.972,"close":4050.353,"volume":0.022420000284910202},{"timestamp":1742385840000,"open":4050.406,"high":4050.627,"low":4050.085,"close":4050.201,"volume":0.02329999953508377},{"timestamp":1742385900000,"open":4050.228,"high":4050.525,"low":4049.84,"close":4050.003,"volume":0.021730000153183937},{"timestamp":1742385960000,"open":4050.203,"high":4051.079,"low":4049.83,"close":4050.778,"volume":0.014619999565184116},{"timestamp":1742386020000,"open":4050.729,"high":4050.949,"low":4049.743,"close":4049.769,"volume":0.016820000484585762},{"timestamp":1742386080000,"open":4049.623,"high":4050.1,"low":4048.627,"close":4048.978,"volume":0.03440000116825104},{"timestamp":1742386140000,"open":4048.951,"high":4049.67,"low":4048.588,"close":4048.588,"volume":0.049789998680353165},{"timestamp":1742386200000,"open":4048.588,"high":4049.607,"low":4048.588,"close":4049.318,"volume":0.04396999999880791},{"timestamp":1742386260000,"open":4049.358,"high":4050.232,"low":4049.093,"close":4049.644,"volume":0.025960000231862068},{"timestamp":1742386320000,"open":4049.688,"high":4050.575,"low":4048.679,"close":4050.362,"volume":0.03537999838590622},{"timestamp":1742386380000,"open":4050.429,"high":4050.83,"low":4050.402,"close":4050.83,"volume":0.009390000253915787},{"timestamp":1742386440000,"open":4050.76,"high":4050.861,"low":4049.69,"close":4049.998,"volume":0.028209999203681946},{"timestamp":1742386500000,"open":4049.932,"high":4050.244,"low":4048.538,"close":4050.004,"volume":0.029249999672174454},{"timestamp":1742386560000,"open":4050.03,"high":4050.563,"low":4049.764,"close":4050.55,"volume":0.029340000823140144},{"timestamp":1742386620000,"open":4050.483,"high":4050.729,"low":4050.234,"close":4050.449,"volume":0.042490001767873764},{"timestamp":1742386680000,"open":4050.502,"high":4050.941,"low":4050.277,"close":4050.774,"volume":0.024819999933242798},{"timestamp":1742386740000,"open":4050.774,"high":4050.861,"low":4049.227,"close":4049.514,"volume":0.04114000126719475},{"timestamp":1742386800000,"open":4049.545,"high":4050.274,"low":4047.459,"close":4047.655,"volume":0.05277999863028526},{"timestamp":1742386860000,"open":4047.842,"high":4048.644,"low":4046.783,"close":4048.591,"volume":0.05617000162601471},{"timestamp":1742386920000,"open":4048.614,"high":4048.738,"low":4047.885,"close":4048.365,"volume":0.040049999952316284},{"timestamp":1742386980000,"open":4048.351,"high":4048.747,"low":4047.778,"close":4048.677,"volume":0.024390000849962234},{"timestamp":1742387040000,"open":4048.647,"high":4049.545,"low":4047.754,"close":4047.934,"volume":0.0364999994635582},{"timestamp":1742387100000,"open":4047.961,"high":4048.828,"low":4047.339,"close":4048.705,"volume":0.02469000034034252},{"timestamp":1742387160000,"open":4048.638,"high":4049.651,"low":4047.932,"close":4048.503,"volume":0.03554999828338623},{"timestamp":1742387220000,"open":4048.472,"high":4049.064,"low":4047.439,"close":4048.35,"volume":0.038989998400211334},{"timestamp":1742387280000,"open":4048.141,"high":4048.628,"low":4047.479,"close":4047.602,"volume":0.049639999866485596},{"timestamp":1742387340000,"open":4047.709,"high":4047.795,"low":4047.037,"close":4047.235,"volume":0.03652000054717064},{"timestamp":1742387400000,"open":4047.302,"high":4048.924,"low":4046.156,"close":4047.003,"volume":0.05397000163793564},{"timestamp":1742387460000,"open":4047.003,"high":4047.895,"low":4046.923,"close":4047.762,"volume":0.025779999792575836},{"timestamp":1742387520000,"open":4047.709,"high":4048.598,"low":4047.334,"close":4047.555,"volume":0.017389999702572823},{"timestamp":1742387580000,"open":4047.861,"high":4047.896,"low":4046.965,"close":4047.207,"volume":0.023099999874830246},{"timestamp":1742387640000,"open":4047.314,"high":4049.338,"low":4047.314,"close":4049.279,"volume":0.03265000134706497},{"timestamp":1742387700000,"open":4049.31,"high":4049.605,"low":4048.446,"close":4049.443,"volume":0.039000000804662704},{"timestamp":1742387760000,"open":4049.443,"high":4050.161,"low":4049.287,"close":4049.973,"volume":0.019060000777244568},{"timestamp":1742387820000,"open":4049.973,"high":4050.266,"low":4049.865,"close":4050.173,"volume":0.0266100000590086},{"timestamp":1742387880000,"open":4050.159,"high":4050.426,"low":4050.037,"close":4050.214,"volume":0.027650000527501106},{"timestamp":1742387940000,"open":4050.321,"high":4050.423,"low":4050.136,"close":4050.159,"volume":0.03370000049471855},{"timestamp":1742388000000,"open":4050.129,"high":4050.277,"low":4049.002,"close":4049.901,"volume":0.03345999866724014},{"timestamp":1742388060000,"open":4049.794,"high":4049.869,"low":4049.262,"close":4049.424,"volume":0.026729999110102654},{"timestamp":1742388120000,"open":4049.424,"high":4049.424,"low":4048.747,"close":4049.285,"volume":0.03652000054717064},{"timestamp":1742388180000,"open":4049.315,"high":4049.487,"low":4048.662,"close":4049.384,"volume":0.031539998948574066},{"timestamp":1742388240000,"open":4049.323,"high":4049.921,"low":4048.587,"close":4049.588,"volume":0.04157000035047531},{"timestamp":1742388300000,"open":4049.575,"high":4051.036,"low":4049.392,"close":4050.793,"volume":0.036559998989105225},{"timestamp":1742388360000,"open":4051.326,"high":4052.269,"low":4051.152,"close":4051.89,"volume":0.03117999993264675},{"timestamp":1742388420000,"open":4051.876,"high":4052.537,"low":4050.978,"close":4051.02,"volume":0.04490000009536743},{"timestamp":1742388480000,"open":4051.05,"high":4051.103,"low":4049.941,"close":4050.061,"volume":0.04238000139594078},{"timestamp":1742388540000,"open":4050.087,"high":4050.605,"low":4050.066,"close":4050.245,"volume":0.03051000088453293},{"timestamp":1742388600000,"open":4050.232,"high":4050.232,"low":4048.914,"close":4049.229,"volume":0.04368000105023384},{"timestamp":1742388660000,"open":4049.259,"high":4049.317,"low":4048.418,"close":4049.167,"volume":0.02449999935925007},{"timestamp":1742388720000,"open":4049.131,"high":4049.815,"low":4048.795,"close":4049.6,"volume":0.02606000006198883},{"timestamp":1742388780000,"open":4049.66,"high":4049.824,"low":4048.96,"close":4049.03,"volume":0.018300000578165054},{"timestamp":1742388840000,"open":4048.861,"high":4049.053,"low":4047.698,"close":4047.728,"volume":0.028999999165534973},{"timestamp":1742388900000,"open":4047.728,"high":4048.907,"low":4047.675,"close":4048.577,"volume":0.03799000009894371},{"timestamp":1742388960000,"open":4048.64,"high":4049.075,"low":4048.097,"close":4049.062,"volume":0.04450000077486038},{"timestamp":1742389020000,"open":4049.035,"high":4049.434,"low":4048.804,"close":4048.804,"volume":0.03985999897122383},{"timestamp":1742389080000,"open":4048.834,"high":4049.377,"low":4048.511,"close":4048.957,"volume":0.033080000430345535},{"timestamp":1742389140000,"open":4048.953,"high":4049.303,"low":4048.406,"close":4048.423,"volume":0.04089999943971634},{"timestamp":1742389200000,"open":4048.423,"high":4048.787,"low":4046.954,"close":4047.659,"volume":0.07677999883890152},{"timestamp":1742389260000,"open":4047.659,"high":4048.396,"low":4047.06,"close":4048.162,"volume":0.06227999925613403},{"timestamp":1742389320000,"open":4048.553,"high":4048.854,"low":4047.531,"close":4048.095,"volume":0.031599998474121094},{"timestamp":1742389380000,"open":4048.081,"high":4049.282,"low":4048.07,"close":4049.162,"volume":0.03751999884843826},{"timestamp":1742389440000,"open":4049.162,"high":4049.696,"low":4048.639,"close":4049.162,"volume":0.022910000756382942},{"timestamp":1742389500000,"open":4049.296,"high":4049.54,"low":4048.477,"close":4049.5,"volume":0.0291300006210804},{"timestamp":1742389560000,"open":4049.437,"high":4049.589,"low":4048.972,"close":4049.351,"volume":0.03390999883413315},{"timestamp":1742389620000,"open":4049.257,"high":4049.345,"low":4048.297,"close":4048.327,"volume":0.03426000103354454},{"timestamp":1742389680000,"open":4048.388,"high":4048.561,"low":4047.642,"close":4047.841,"volume":0.05917999893426895},{"timestamp":1742389740000,"open":4047.828,"high":4047.898,"low":4046.79,"close":4047.781,"volume":0.06299000233411789},{"timestamp":1742389800000,"open":4047.75,"high":4047.826,"low":4046.203,"close":4046.393,"volume":0.0699400007724762},{"timestamp":1742389860000,"open":4046.527,"high":4047.963,"low":4046.436,"close":4046.824,"volume":0.024779999628663063},{"timestamp":1742389920000,"open":4046.721,"high":4047.749,"low":4046.129,"close":4046.687,"volume":0.031230000779032707},{"timestamp":1742389980000,"open":4046.7,"high":4047.087,"low":4046.27,"close":4046.301,"volume":0.038359999656677246},{"timestamp":1742390040000,"open":4046.184,"high":4046.358,"low":4045.285,"close":4045.412,"volume":0.0705299973487854},{"timestamp":1742390100000,"open":4045.319,"high":4045.831,"low":4043.507,"close":4045.249,"volume":0.05635000020265579},{"timestamp":1742390160000,"open":4045.516,"high":4047.001,"low":4045.421,"close":4045.909,"volume":0.02208000048995018},{"timestamp":1742390220000,"open":4045.909,"high":4047.024,"low":4045.798,"close":4045.995,"volume":0.01889999955892563},{"timestamp":1742390280000,"open":4045.995,"high":4046.332,"low":4045.001,"close":4045.921,"volume":0.02199999988079071},{"timestamp":1742390340000,"open":4045.89,"high":4047.442,"low":4045.89,"close":4047.402,"volume":0.018859999254345894},{"timestamp":1742390400000,"open":4047.419,"high":4048.006,"low":4046.611,"close":4046.7,"volume":0.018769999966025352},{"timestamp":1742390460000,"open":4046.651,"high":4047.985,"low":4046.315,"close":4046.415,"volume":0.02452000044286251},{"timestamp":1742390520000,"open":4046.415,"high":4046.772,"low":4044.865,"close":4046.261,"volume":0.025679999962449074},{"timestamp":1742390580000,"open":4046.261,"high":4047.044,"low":4045.346,"close":4046.122,"volume":0.020250000059604645},{"timestamp":1742390640000,"open":4046.153,"high":4047.018,"low":4045.392,"close":4046.584,"volume":0.01940000057220459},{"timestamp":1742390700000,"open":4046.398,"high":4047.041,"low":4046.224,"close":4046.41,"volume":0.013869999907910824},{"timestamp":1742390760000,"open":4046.37,"high":4046.661,"low":4045.803,"close":4046.107,"volume":0.017820000648498535},{"timestamp":1742390820000,"open":4046.09,"high":4046.28,"low":4045.158,"close":4045.973,"volume":0.01775999926030636},{"timestamp":1742390880000,"open":4045.946,"high":4046.401,"low":4045.62,"close":4045.914,"volume":0.013969999738037586},{"timestamp":1742390940000,"open":4045.66,"high":4046.629,"low":4045.184,"close":4045.508,"volume":0.022210000082850456},{"timestamp":1742391000000,"open":4045.534,"high":4046.341,"low":4045.173,"close":4045.993,"volume":0.043960001319646835},{"timestamp":1742391060000,"open":4045.953,"high":4046.256,"low":4043.504,"close":4044.043,"volume":0.049789998680353165},{"timestamp":1742391120000,"open":4044.159,"high":4044.172,"low":4041.248,"close":4042.414,"volume":0.043299999088048935},{"timestamp":1742391180000,"open":4042.161,"high":4042.968,"low":4039.076,"close":4039.436,"volume":0.03616999834775925},{"timestamp":1742391240000,"open":4039.396,"high":4040.899,"low":4038.643,"close":4039.18,"volume":0.0372299998998642},{"timestamp":1742391300000,"open":4039.06,"high":4040.744,"low":4038.894,"close":4040.335,"volume":0.0297200009226799},{"timestamp":1742391360000,"open":4040.114,"high":4040.114,"low":4036.916,"close":4037.102,"volume":0.03779999911785126},{"timestamp":1742391420000,"open":4037.156,"high":4038.984,"low":4036.69,"close":4037.231,"volume":0.04562000185251236},{"timestamp":1742391480000,"open":4037.178,"high":4038.674,"low":4036.799,"close":4037.78,"volume":0.043529998511075974},{"timestamp":1742391540000,"open":4037.767,"high":4038.752,"low":4037.007,"close":4038.295,"volume":0.034940000623464584},{"timestamp":1742391600000,"open":4038.295,"high":4041.012,"low":4038.148,"close":4039.356,"volume":0.04355999827384949},{"timestamp":1742391660000,"open":4039.396,"high":4039.426,"low":4037.222,"close":4038.775,"volume":0.04611999914050102},{"timestamp":1742391720000,"open":4038.775,"high":4041.242,"low":4038.722,"close":4040.692,"volume":0.0630899965763092},{"timestamp":1742391780000,"open":4040.501,"high":4041.286,"low":4039.292,"close":4039.421,"volume":0.04848000034689903},{"timestamp":1742391840000,"open":4039.394,"high":4039.869,"low":4038.837,"close":4039.22,"volume":0.051020000129938126},{"timestamp":1742391900000,"open":4039.5,"high":4040.38,"low":4038.338,"close":4038.563,"volume":0.06644999980926514},{"timestamp":1742391960000,"open":4038.523,"high":4039.186,"low":4038.048,"close":4038.159,"volume":0.06770999729633331},{"timestamp":1742392020000,"open":4038.155,"high":4039.825,"low":4038.155,"close":4039.696,"volume":0.036079999059438705},{"timestamp":1742392080000,"open":4039.336,"high":4040.407,"low":4038.782,"close":4038.906,"volume":0.04405999928712845},{"timestamp":1742392140000,"open":4038.919,"high":4041.128,"low":4038.919,"close":4041.019,"volume":0.027969999238848686},{"timestamp":1742392200000,"open":4041.08,"high":4041.991,"low":4040.466,"close":4041.383,"volume":0.04952999949455261},{"timestamp":1742392260000,"open":4041.308,"high":4043.02,"low":4041.112,"close":4042.88,"volume":0.030500000342726707},{"timestamp":1742392320000,"open":4042.88,"high":4043.68,"low":4042.627,"close":4043.426,"volume":0.04284999892115593},{"timestamp":1742392380000,"open":4043.426,"high":4044.153,"low":4043.426,"close":4043.861,"volume":0.05741000175476074},{"timestamp":1742392440000,"open":4043.821,"high":4044.86,"low":4043.714,"close":4044.297,"volume":0.0552700012922287},{"timestamp":1742392500000,"open":4044.284,"high":4044.45,"low":4043.237,"close":4043.923,"volume":0.03951000049710274},{"timestamp":1742392560000,"open":4043.883,"high":4045.272,"low":4043.801,"close":4044.966,"volume":0.029279999434947968},{"timestamp":1742392620000,"open":4044.936,"high":4045.958,"low":4044.069,"close":4045.369,"volume":0.0282600000500679},{"timestamp":1742392680000,"open":4045.395,"high":4046.729,"low":4044.438,"close":4046.467,"volume":0.029160000383853912},{"timestamp":1742392740000,"open":4046.444,"high":4046.79,"low":4044.88,"close":4045.231,"volume":0.02858000062406063},{"timestamp":1742392800000,"open":4045.231,"high":4045.231,"low":4042.518,"close":4043.033,"volume":0.044840000569820404},{"timestamp":1742392860000,"open":4043.059,"high":4043.263,"low":4041.169,"close":4043.187,"volume":0.048889998346567154},{"timestamp":1742392920000,"open":4043.231,"high":4043.751,"low":4042.048,"close":4042.21,"volume":0.024129999801516533},{"timestamp":1742392980000,"open":4042.224,"high":4042.784,"low":4040.795,"close":4040.95,"volume":0.025830000638961792},{"timestamp":1742393040000,"open":4040.99,"high":4041.037,"low":4038.641,"close":4039.089,"volume":0.059689998626708984},{"timestamp":1742393100000,"open":4039.089,"high":4039.755,"low":4037.407,"close":4038.219,"volume":0.04204000160098076},{"timestamp":1742393160000,"open":4038.165,"high":4038.876,"low":4036.799,"close":4038.876,"volume":0.029330000281333923},{"timestamp":1742393220000,"open":4039.085,"high":4039.085,"low":4036.506,"close":4036.893,"volume":0.024630000814795494},{"timestamp":1742393280000,"open":4037.039,"high":4037.644,"low":4036.311,"close":4037.225,"volume":0.024900000542402267},{"timestamp":1742393340000,"open":4037.265,"high":4037.417,"low":4036.139,"close":4036.813,"volume":0.041039999574422836},{"timestamp":1742393400000,"open":4036.813,"high":4037.778,"low":4036.423,"close":4036.901,"volume":0.03353999927639961},{"timestamp":1742393460000,"open":4036.87,"high":4037.487,"low":4036.216,"close":4037.194,"volume":0.0301900003105402},{"timestamp":1742393520000,"open":4037.154,"high":4037.507,"low":4036.703,"close":4037.074,"volume":0.026110000908374786},{"timestamp":1742393580000,"open":4037.127,"high":4037.444,"low":4035.453,"close":4035.786,"volume":0.028710000216960907},{"timestamp":1742393640000,"open":4035.786,"high":4037.229,"low":4035.786,"close":4036.801,"volume":0.03325999900698662},{"timestamp":1742393700000,"open":4036.815,"high":4038.398,"low":4036.761,"close":4037.099,"volume":0.03579999879002571},{"timestamp":1742393760000,"open":4037.233,"high":4038.193,"low":4036.957,"close":4037.476,"volume":0.02920999936759472},{"timestamp":1742393820000,"open":4037.503,"high":4038.352,"low":4036.863,"close":4038.179,"volume":0.016289999708533287},{"timestamp":1742393880000,"open":4038.219,"high":4038.356,"low":4036.769,"close":4036.795,"volume":0.019920000806450844},{"timestamp":1742393940000,"open":4036.702,"high":4036.906,"low":4035.169,"close":4035.379,"volume":0.030799999833106995},{"timestamp":1742394000000,"open":4035.379,"high":4037.774,"low":4035.379,"close":4036.675,"volume":0.029170000925660133},{"timestamp":1742394060000,"open":4036.622,"high":4037.848,"low":4035.977,"close":4037.154,"volume":0.027149999514222145},{"timestamp":1742394120000,"open":4037.167,"high":4037.767,"low":4034.516,"close":4034.649,"volume":0.02630000002682209},{"timestamp":1742394180000,"open":4034.59,"high":4036.536,"low":4033.128,"close":4036.346,"volume":0.03680000081658363},{"timestamp":1742394240000,"open":4036.333,"high":4037.536,"low":4036.286,"close":4037.149,"volume":0.024089999496936798},{"timestamp":1742394300000,"open":4037.149,"high":4037.562,"low":4035.897,"close":4036.907,"volume":0.020980000495910645},{"timestamp":1742394360000,"open":4036.947,"high":4038.129,"low":4036.489,"close":4036.801,"volume":0.01979999989271164},{"timestamp":1742394420000,"open":4036.815,"high":4037.848,"low":4036.775,"close":4037.075,"volume":0.021059999242424965},{"timestamp":1742394480000,"open":4037.102,"high":4038.085,"low":4036.677,"close":4037.923,"volume":0.02191999927163124},{"timestamp":1742394540000,"open":4037.903,"high":4038.907,"low":4037.903,"close":4038.907,"volume":0.021199999377131462},{"timestamp":1742394600000,"open":4038.867,"high":4039.964,"low":4038.575,"close":4039.904,"volume":0.046709999442100525},{"timestamp":1742394660000,"open":4039.904,"high":4040.679,"low":4037.874,"close":4037.874,"volume":0.04052000120282173},{"timestamp":1742394720000,"open":4037.887,"high":4038.262,"low":4036.538,"close":4037.074,"volume":0.0427200011909008},{"timestamp":1742394780000,"open":4037.074,"high":4037.28,"low":4035.651,"close":4036.387,"volume":0.03285999968647957},{"timestamp":1742394840000,"open":4036.374,"high":4037.522,"low":4035.348,"close":4037.402,"volume":0.034630000591278076},{"timestamp":1742394900000,"open":4037.442,"high":4038.099,"low":4037.332,"close":4038.099,"volume":0.01721999980509281},{"timestamp":1742394960000,"open":4038.286,"high":4039,"low":4038.286,"close":4038.481,"volume":0.02095000073313713},{"timestamp":1742395020000,"open":4038.441,"high":4038.589,"low":4037.641,"close":4037.771,"volume":0.015350000001490116},{"timestamp":1742395080000,"open":4037.717,"high":4039.408,"low":4037.521,"close":4038.794,"volume":0.01576000079512596},{"timestamp":1742395140000,"open":4038.701,"high":4039.823,"low":4038.421,"close":4039.709,"volume":0.015599999576807022},{"timestamp":1742395200000,"open":4039.709,"high":4039.916,"low":4039.102,"close":4039.285,"volume":0.01858000084757805},{"timestamp":1742395260000,"open":4039.059,"high":4039.645,"low":4038.535,"close":4038.535,"volume":0.016289999708533287},{"timestamp":1742395320000,"open":4038.629,"high":4039.592,"low":4038.303,"close":4039.552,"volume":0.02239999920129776},{"timestamp":1742395380000,"open":4039.588,"high":4039.588,"low":4038.209,"close":4038.843,"volume":0.02078999951481819},{"timestamp":1742395440000,"open":4038.87,"high":4038.989,"low":4037.731,"close":4037.914,"volume":0.030069999396800995},{"timestamp":1742395500000,"open":4037.887,"high":4038.726,"low":4037.617,"close":4037.88,"volume":0.030220000073313713},{"timestamp":1742395560000,"open":4037.84,"high":4039.255,"low":4037.84,"close":4038.616,"volume":0.025359999388456345},{"timestamp":1742395620000,"open":4038.522,"high":4039.019,"low":4036.815,"close":4037.292,"volume":0.036159999668598175},{"timestamp":1742395680000,"open":4037.066,"high":4037.904,"low":4036.987,"close":4037.226,"volume":0.04828000068664551},{"timestamp":1742395740000,"open":4037.186,"high":4037.553,"low":4036.719,"close":4037.008,"volume":0.025019999593496323},{"timestamp":1742395800000,"open":4036.915,"high":4037.362,"low":4036.286,"close":4036.452,"volume":0.014919999986886978},{"timestamp":1742395860000,"open":4036.479,"high":4037.043,"low":4036.337,"close":4036.923,"volume":0.024890000000596046},{"timestamp":1742395920000,"open":4036.923,"high":4037.421,"low":4036.647,"close":4037.164,"volume":0.02043999917805195},{"timestamp":1742395980000,"open":4037.194,"high":4037.248,"low":4035.99,"close":4035.99,"volume":0.029850000515580177},{"timestamp":1742396040000,"open":4036.03,"high":4036.635,"low":4035.736,"close":4036.395,"volume":0.03468000143766403},{"timestamp":1742396100000,"open":4036.422,"high":4037.398,"low":4035.431,"close":4036.625,"volume":0.04780999943614006},{"timestamp":1742396160000,"open":4036.638,"high":4036.906,"low":4036.328,"close":4036.506,"volume":0.027860000729560852},{"timestamp":1742396220000,"open":4036.493,"high":4036.684,"low":4035.668,"close":4036.328,"volume":0.0386199988424778},{"timestamp":1742396280000,"open":4036.275,"high":4037.104,"low":4036.221,"close":4036.75,"volume":0.06471999734640121},{"timestamp":1742396340000,"open":4036.723,"high":4037.469,"low":4036.69,"close":4037.027,"volume":0.051350001245737076},{"timestamp":1742396400000,"open":4036.92,"high":4037.495,"low":4035.748,"close":4036.565,"volume":0.03245000168681145},{"timestamp":1742396460000,"open":4036.635,"high":4039.44,"low":4036.635,"close":4038.985,"volume":0.026690000668168068},{"timestamp":1742396520000,"open":4038.945,"high":4039.2,"low":4038.117,"close":4038.993,"volume":0.020020000636577606},{"timestamp":1742396580000,"open":4038.966,"high":4039.668,"low":4038.123,"close":4039.321,"volume":0.016209999099373817},{"timestamp":1742396640000,"open":4039.254,"high":4039.461,"low":4038.354,"close":4038.602,"volume":0.013799999840557575},{"timestamp":1742396700000,"open":4038.541,"high":4039.678,"low":4038.449,"close":4039.479,"volume":0.013539999723434448},{"timestamp":1742396760000,"open":4039.412,"high":4039.483,"low":4038.435,"close":4038.924,"volume":0.036990001797676086},{"timestamp":1742396820000,"open":4038.924,"high":4041.262,"low":4038.817,"close":4041.031,"volume":0.034860000014305115},{"timestamp":1742396880000,"open":4041.092,"high":4042.882,"low":4041.092,"close":4042.419,"volume":0.022439999505877495},{"timestamp":1742396940000,"open":4042.459,"high":4042.929,"low":4041.122,"close":4042.124,"volume":0.050850000232458115},{"timestamp":1742397000000,"open":4042.058,"high":4042.584,"low":4041.549,"close":4042.172,"volume":0.0485600009560585},{"timestamp":1742397060000,"open":4042.145,"high":4042.878,"low":4040.945,"close":4041.562,"volume":0.08078999817371368},{"timestamp":1742397120000,"open":4041.575,"high":4041.939,"low":4041.326,"close":4041.578,"volume":0.08059000223875046},{"timestamp":1742397180000,"open":4041.764,"high":4042.026,"low":4041.3,"close":4041.357,"volume":0.07686000317335129},{"timestamp":1742397240000,"open":4041.397,"high":4042.138,"low":4041.357,"close":4042.096,"volume":0.06131000071763992},{"timestamp":1742397300000,"open":4042.096,"high":4043.624,"low":4040.875,"close":4041.107,"volume":0.063680000603199},{"timestamp":1742397360000,"open":4041.081,"high":4041.187,"low":4039.939,"close":4040.588,"volume":0.07142999768257141},{"timestamp":1742397420000,"open":4040.619,"high":4041.722,"low":4040.356,"close":4040.593,"volume":0.05477999895811081},{"timestamp":1742397480000,"open":4040.517,"high":4041.705,"low":4040.494,"close":4041.543,"volume":0.026030000299215317},{"timestamp":1742397540000,"open":4041.369,"high":4041.629,"low":4040.736,"close":4041.541,"volume":0.0354899987578392},{"timestamp":1742397600000,"open":4041.515,"high":4042.289,"low":4040.706,"close":4042.246,"volume":0.03733000159263611},{"timestamp":1742397660000,"open":4042.192,"high":4042.692,"low":4042.006,"close":4042.585,"volume":0.04069000110030174},{"timestamp":1742397720000,"open":4042.585,"high":4043.309,"low":4042.183,"close":4042.289,"volume":0.03650999814271927},{"timestamp":1742397780000,"open":4042.289,"high":4042.912,"low":4041.721,"close":4042.912,"volume":0.02882000058889389},{"timestamp":1742397840000,"open":4042.886,"high":4043.572,"low":4042.715,"close":4042.966,"volume":0.04010000079870224},{"timestamp":1742397900000,"open":4042.992,"high":4043.819,"low":4042.784,"close":4043.425,"volume":0.04416000097990036},{"timestamp":1742397960000,"open":4043.486,"high":4043.819,"low":4042.659,"close":4042.686,"volume":0.04303999990224838},{"timestamp":1742398020000,"open":4042.686,"high":4042.872,"low":4041.972,"close":4042.019,"volume":0.02483999915421009},{"timestamp":1742398080000,"open":4042.059,"high":4042.636,"low":4041.689,"close":4042.546,"volume":0.045159999281167984},{"timestamp":1742398140000,"open":4042.599,"high":4043.172,"low":4042.279,"close":4042.665,"volume":0.016049999743700027},{"timestamp":1742398200000,"open":4042.625,"high":4042.829,"low":4041.847,"close":4041.953,"volume":0.02563999965786934},{"timestamp":1742398260000,"open":4041.863,"high":4042.026,"low":4041.597,"close":4041.901,"volume":0.017160000279545784},{"timestamp":1742398320000,"open":4041.955,"high":4042.259,"low":4041.321,"close":4041.561,"volume":0.02027999982237816},{"timestamp":1742398380000,"open":4041.591,"high":4042.138,"low":4041.591,"close":4042.097,"volume":0.015610000118613243},{"timestamp":1742398440000,"open":4041.977,"high":4043.009,"low":4041.973,"close":4042.534,"volume":0.013089999556541443},{"timestamp":1742398500000,"open":4042.574,"high":4043.235,"low":4042.155,"close":4042.608,"volume":0.01728999987244606},{"timestamp":1742398560000,"open":4042.618,"high":4043.035,"low":4042.426,"close":4042.666,"volume":0.01319000031799078},{"timestamp":1742398620000,"open":4042.8,"high":4043.199,"low":4041.79,"close":4041.82,"volume":0.025830000638961792},{"timestamp":1742398680000,"open":4041.803,"high":4043.481,"low":4041.603,"close":4043.394,"volume":0.017969999462366104},{"timestamp":1742398740000,"open":4043.434,"high":4043.481,"low":4042.255,"close":4042.743,"volume":0.015720000490546227},{"timestamp":1742398800000,"open":4042.716,"high":4043.298,"low":4042.56,"close":4043.138,"volume":0.01336000021547079},{"timestamp":1742398860000,"open":4043.018,"high":4043.071,"low":4042.575,"close":4042.945,"volume":0.015469999983906746},{"timestamp":1742398920000,"open":4042.945,"high":4042.959,"low":4041.191,"close":4041.614,"volume":0.020899999886751175},{"timestamp":1742398980000,"open":4041.414,"high":4041.659,"low":4040.463,"close":4041.567,"volume":0.022509999573230743},{"timestamp":1742399040000,"open":4041.54,"high":4041.54,"low":4040.504,"close":4040.991,"volume":0.015259999781847},{"timestamp":1742399100000,"open":4040.991,"high":4041.681,"low":4040.749,"close":4041.681,"volume":0.01867000013589859},{"timestamp":1742399160000,"open":4041.707,"high":4043.415,"low":4041.707,"close":4043.109,"volume":0.016109999269247055},{"timestamp":1742399220000,"open":4043.088,"high":4043.648,"low":4042.692,"close":4042.705,"volume":0.016349999234080315},{"timestamp":1742399280000,"open":4042.825,"high":4042.911,"low":4042.076,"close":4042.48,"volume":0.017270000651478767},{"timestamp":1742399340000,"open":4042.533,"high":4043.443,"low":4042.48,"close":4043.155,"volume":0.0185100007802248},{"timestamp":1742399400000,"open":4043.142,"high":4044.04,"low":4042.857,"close":4043.504,"volume":0.015519999898970127},{"timestamp":1742399460000,"open":4043.504,"high":4043.901,"low":4043.07,"close":4043.1,"volume":0.013279999606311321},{"timestamp":1742399520000,"open":4043.231,"high":4043.231,"low":4042.538,"close":4043.125,"volume":0.015300000086426735},{"timestamp":1742399580000,"open":4043.165,"high":4044.017,"low":4042.851,"close":4043.799,"volume":0.014229999855160713},{"timestamp":1742399640000,"open":4043.799,"high":4043.879,"low":4043.309,"close":4043.815,"volume":0.013910000212490559},{"timestamp":1742399700000,"open":4043.784,"high":4044.005,"low":4043.474,"close":4043.679,"volume":0.01143999956548214},{"timestamp":1742399760000,"open":4043.719,"high":4043.944,"low":4042.971,"close":4043.944,"volume":0.01795000024139881},{"timestamp":1742399820000,"open":4043.944,"high":4043.944,"low":4043.188,"close":4043.431,"volume":0.011950000189244747},{"timestamp":1742399880000,"open":4043.405,"high":4043.994,"low":4042.785,"close":4043.944,"volume":0.018379999324679375},{"timestamp":1742399940000,"open":4043.948,"high":4044.05,"low":4043.471,"close":4043.987,"volume":0.0232900008559227},{"timestamp":1742400000000,"open":4044.01,"high":4044.584,"low":4043.581,"close":4044.51,"volume":0.02297000028192997},{"timestamp":1742400060000,"open":4044.59,"high":4047.072,"low":4044.59,"close":4047.032,"volume":0.02761000022292137},{"timestamp":1742400120000,"open":4047.142,"high":4047.342,"low":4046.323,"close":4046.89,"volume":0.03550000116229057},{"timestamp":1742400180000,"open":4046.89,"high":4047.886,"low":4046.383,"close":4047.319,"volume":0.018160000443458557},{"timestamp":1742400240000,"open":4047.189,"high":4047.576,"low":4046.923,"close":4047.536,"volume":0.022779999300837517},{"timestamp":1742400300000,"open":4047.576,"high":4048.629,"low":4047.194,"close":4048.322,"volume":0.022859999909996986},{"timestamp":1742400360000,"open":4048.322,"high":4048.532,"low":4047.441,"close":4047.844,"volume":0.016359999775886536},{"timestamp":1742400420000,"open":4047.938,"high":4048.481,"low":4047.105,"close":4047.193,"volume":0.020239999517798424},{"timestamp":1742400480000,"open":4047.126,"high":4047.627,"low":4047.008,"close":4047.32,"volume":0.020309999585151672},{"timestamp":1742400540000,"open":4047.32,"high":4047.332,"low":4046.572,"close":4046.798,"volume":0.02322000078856945},{"timestamp":1742400600000,"open":4046.677,"high":4047.197,"low":4046.204,"close":4046.883,"volume":0.024700000882148743},{"timestamp":1742400660000,"open":4046.63,"high":4047.835,"low":4046.57,"close":4047.52,"volume":0.021859999746084213},{"timestamp":1742400720000,"open":4047.546,"high":4048.201,"low":4047.359,"close":4047.388,"volume":0.020719999447464943},{"timestamp":1742400780000,"open":4047.409,"high":4048.189,"low":4047.302,"close":4047.675,"volume":0.01955999992787838},{"timestamp":1742400840000,"open":4047.701,"high":4047.865,"low":4046.007,"close":4046.278,"volume":0.02150999940931797},{"timestamp":1742400900000,"open":4046.278,"high":4046.815,"low":4046.139,"close":4046.333,"volume":0.017260000109672546},{"timestamp":1742400960000,"open":4046.359,"high":4047.272,"low":4045.746,"close":4047.139,"volume":0.016780000180006027},{"timestamp":1742401020000,"open":4047.256,"high":4048.785,"low":4047.07,"close":4048.578,"volume":0.05753999948501587},{"timestamp":1742401080000,"open":4048.551,"high":4048.925,"low":4048.287,"close":4048.904,"volume":0.04944999888539314},{"timestamp":1742401140000,"open":4049.01,"high":4049.33,"low":4048.236,"close":4048.784,"volume":0.06334000080823898},{"timestamp":1742401200000,"open":4048.784,"high":4049.123,"low":4048.186,"close":4048.34,"volume":0.05516999959945679},{"timestamp":1742401260000,"open":4048.393,"high":4049.763,"low":4048.333,"close":4049.136,"volume":0.05172000080347061},{"timestamp":1742401320000,"open":4049.083,"high":4049.167,"low":4048.64,"close":4048.76,"volume":0.020910000428557396},{"timestamp":1742401380000,"open":4048.773,"high":4049.41,"low":4048.459,"close":4049.406,"volume":0.024210000410676003},{"timestamp":1742401440000,"open":4049.393,"high":4050.271,"low":4049.065,"close":4049.73,"volume":0.02889999933540821},{"timestamp":1742401500000,"open":4049.597,"high":4050.172,"low":4049.424,"close":4049.968,"volume":0.016839999705553055},{"timestamp":1742401560000,"open":4049.955,"high":4050.09,"low":4048.816,"close":4049.099,"volume":0.017009999603033066},{"timestamp":1742401620000,"open":4049.059,"high":4050.481,"low":4048.911,"close":4049.191,"volume":0.02085000090301037},{"timestamp":1742401680000,"open":4049.382,"high":4049.382,"low":4048.41,"close":4048.507,"volume":0.017909999936819077},{"timestamp":1742401740000,"open":4048.4,"high":4048.556,"low":4047.995,"close":4047.995,"volume":0.012880000285804272},{"timestamp":1742401800000,"open":4048.012,"high":4048.544,"low":4047.742,"close":4048.544,"volume":0.008960000239312649},{"timestamp":1742401860000,"open":4048.544,"high":4048.917,"low":4048.144,"close":4048.174,"volume":0.008139999583363533},{"timestamp":1742401920000,"open":4048.094,"high":4048.708,"low":4047.451,"close":4047.478,"volume":0.013059999793767929},{"timestamp":1742401980000,"open":4047.311,"high":4047.478,"low":4046.76,"close":4047.091,"volume":0.009349999949336052},{"timestamp":1742402040000,"open":4047.078,"high":4047.885,"low":4047.051,"close":4047.645,"volume":0.01056000031530857},{"timestamp":1742402100000,"open":4047.645,"high":4047.645,"low":4046.809,"close":4047.362,"volume":0.012210000306367874},{"timestamp":1742402160000,"open":4047.402,"high":4047.435,"low":4046.259,"close":4046.316,"volume":0.011490000411868095},{"timestamp":1742402220000,"open":4046.249,"high":4046.833,"low":4046.105,"close":4046.425,"volume":0.009789999574422836},{"timestamp":1742402280000,"open":4046.412,"high":4046.412,"low":4045.307,"close":4045.477,"volume":0.011590000241994858},{"timestamp":1742402340000,"open":4045.57,"high":4046.367,"low":4045.57,"close":4046.26,"volume":0.00791999977082014},{"timestamp":1742402400000,"open":4046.3,"high":4046.492,"low":4045.913,"close":4046.202,"volume":0.012550000101327896},{"timestamp":1742402460000,"open":4046.029,"high":4046.715,"low":4046.015,"close":4046.504,"volume":0.008379999548196793},{"timestamp":1742402520000,"open":4046.54,"high":4046.54,"low":4045.199,"close":4045.665,"volume":0.00989999994635582},{"timestamp":1742402580000,"open":4045.682,"high":4046.067,"low":4045.415,"close":4045.571,"volume":0.010889999568462372},{"timestamp":1742402640000,"open":4045.478,"high":4045.628,"low":4044.941,"close":4045.241,"volume":0.012140000239014626},{"timestamp":1742402700000,"open":4045.367,"high":4045.868,"low":4045.193,"close":4045.705,"volume":0.01066999975591898},{"timestamp":1742402760000,"open":4045.731,"high":4046.571,"low":4045.727,"close":4046.217,"volume":0.020759999752044678},{"timestamp":1742402820000,"open":4046.247,"high":4046.369,"low":4045.449,"close":4045.449,"volume":0.017330000177025795},{"timestamp":1742402880000,"open":4045.537,"high":4046.03,"low":4045.491,"close":4045.762,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":4045.762,"high":4046.005,"low":4044.83,"close":4044.839,"volume":0.01607999950647354},{"timestamp":1742403000000,"open":4044.852,"high":4045.05,"low":4044.147,"close":4044.293,"volume":0.01940999925136566},{"timestamp":1742403060000,"open":4044.333,"high":4044.426,"low":4042.352,"close":4042.607,"volume":0.025599999353289604},{"timestamp":1742403120000,"open":4042.637,"high":4042.913,"low":4041.822,"close":4042.308,"volume":0.013819999992847443},{"timestamp":1742403180000,"open":4042.217,"high":4043.232,"low":4041.546,"close":4041.871,"volume":0.011289999820291996},{"timestamp":1742403240000,"open":4041.844,"high":4043,"low":4041.757,"close":4042.72,"volume":0.011060000397264957},{"timestamp":1742403300000,"open":4042.787,"high":4043.855,"low":4042.087,"close":4043.477,"volume":0.011780000291764736},{"timestamp":1742403360000,"open":4043.49,"high":4043.883,"low":4043.277,"close":4043.736,"volume":0.011599999852478504},{"timestamp":1742403420000,"open":4043.629,"high":4043.684,"low":4043.071,"close":4043.66,"volume":0.010850000195205212},{"timestamp":1742403480000,"open":4043.74,"high":4044.067,"low":4043.572,"close":4043.572,"volume":0.011660000309348106},{"timestamp":1742403540000,"open":4043.546,"high":4043.78,"low":4043.186,"close":4043.506,"volume":0.015209999866783619},{"timestamp":1742403600000,"open":4043.599,"high":4043.772,"low":4041.443,"close":4041.443,"volume":0.013539999723434448},{"timestamp":1742403660000,"open":4041.434,"high":4043.428,"low":4041.434,"close":4042.441,"volume":0.017009999603033066},{"timestamp":1742403720000,"open":4042.35,"high":4042.723,"low":4042.02,"close":4042.71,"volume":0.01721999980509281},{"timestamp":1742403780000,"open":4042.59,"high":4044.086,"low":4042.59,"close":4044.086,"volume":0.00989999994635582},{"timestamp":1742403840000,"open":4044.259,"high":4044.915,"low":4044.115,"close":4044.723,"volume":0.014820000156760216},{"timestamp":1742403900000,"open":4044.763,"high":4045.306,"low":4044.209,"close":4044.687,"volume":0.015390000306069851},{"timestamp":1742403960000,"open":4044.593,"high":4044.793,"low":4043.996,"close":4043.996,"volume":0.01209999993443489},{"timestamp":1742404020000,"open":4044.036,"high":4044.185,"low":4043.441,"close":4043.507,"volume":0.010119999758899212},{"timestamp":1742404080000,"open":4043.534,"high":4044.076,"low":4042.876,"close":4043.631,"volume":0.009089999832212925},{"timestamp":1742404140000,"open":4043.471,"high":4043.948,"low":4043.316,"close":4043.809,"volume":0.009669999592006207},{"timestamp":1742404200000,"open":4043.836,"high":4044.257,"low":4043.706,"close":4043.931,"volume":0.00977999996393919},{"timestamp":1742404260000,"open":4043.961,"high":4044.422,"low":4043.517,"close":4044.214,"volume":0.00791999977082014},{"timestamp":1742404320000,"open":4044.241,"high":4044.868,"low":4044.196,"close":4044.303,"volume":0.007809999864548445},{"timestamp":1742404380000,"open":4044.209,"high":4044.617,"low":4043.947,"close":4044.04,"volume":0.008799999952316284},{"timestamp":1742404440000,"open":4044.118,"high":4044.118,"low":4043.574,"close":4044.105,"volume":0.012210000306367874},{"timestamp":1742404500000,"open":4044.065,"high":4044.409,"low":4043.34,"close":4043.474,"volume":0.01143999956548214},{"timestamp":1742404560000,"open":4043.527,"high":4044.223,"low":4043.425,"close":4043.921,"volume":0.013129999861121178},{"timestamp":1742404620000,"open":4043.881,"high":4044.171,"low":4043.137,"close":4043.39,"volume":0.0157299991697073},{"timestamp":1742404680000,"open":4043.324,"high":4043.735,"low":4042.714,"close":4042.714,"volume":0.017009999603033066},{"timestamp":1742404740000,"open":4042.794,"high":4043.371,"low":4042.613,"close":4043.123,"volume":0.017710000276565552},{"timestamp":1742404800000,"open":4043.424,"high":4043.63,"low":4042.687,"close":4043.377,"volume":0.014150000177323818},{"timestamp":1742404860000,"open":4043.617,"high":4044.06,"low":4043.562,"close":4043.853,"volume":0.01143999956548214},{"timestamp":1742404920000,"open":4043.893,"high":4043.916,"low":4043.046,"close":4043.916,"volume":0.010300000198185444},{"timestamp":1742404980000,"open":4043.876,"high":4044.608,"low":4043.716,"close":4044.608,"volume":0.010660000145435333},{"timestamp":1742405040000,"open":4044.621,"high":4044.81,"low":4044.003,"close":4044.363,"volume":0.01143999956548214},{"timestamp":1742405100000,"open":4044.336,"high":4045.188,"low":4044.117,"close":4044.724,"volume":0.014999999664723873},{"timestamp":1742405160000,"open":4044.785,"high":4046.795,"low":4044.754,"close":4046.5,"volume":0.019349999725818634},{"timestamp":1742405220000,"open":4046.5,"high":4046.941,"low":4045.937,"close":4046.16,"volume":0.014039999805390835},{"timestamp":1742405280000,"open":4046.23,"high":4046.697,"low":4044.706,"close":4045.22,"volume":0.01647000014781952},{"timestamp":1742405340000,"open":4045.18,"high":4045.934,"low":4045.18,"close":4045.801,"volume":0.011880000121891499},{"timestamp":1742405400000,"open":4045.801,"high":4046.684,"low":4045.801,"close":4046.063,"volume":0.01066999975591898},{"timestamp":1742405460000,"open":4046.13,"high":4046.143,"low":4045.343,"close":4045.987,"volume":0.010339999571442604},{"timestamp":1742405520000,"open":4046.027,"high":4046.172,"low":4045.565,"close":4045.978,"volume":0.011880000121891499},{"timestamp":1742405580000,"open":4045.831,"high":4046.098,"low":4045.419,"close":4045.853,"volume":0.01066999975591898},{"timestamp":1742405640000,"open":4045.707,"high":4045.867,"low":4045.171,"close":4045.46,"volume":0.008320000022649765},{"timestamp":1742405700000,"open":4045.464,"high":4045.749,"low":4044.649,"close":4044.649,"volume":0.008430000394582748},{"timestamp":1742405760000,"open":4044.529,"high":4044.782,"low":4044.24,"close":4044.448,"volume":0.012570000253617764},{"timestamp":1742405820000,"open":4044.434,"high":4045.03,"low":4043.806,"close":4044.596,"volume":0.013039999641478062},{"timestamp":1742405880000,"open":4044.605,"high":4044.769,"low":4044.062,"close":4044.296,"volume":0.017160000279545784},{"timestamp":1742405940000,"open":4044.266,"high":4044.779,"low":4044.178,"close":4044.365,"volume":0.007550000213086605},{"timestamp":1742406000000,"open":4044.432,"high":4044.472,"low":4043.435,"close":4043.612,"volume":0.013380000367760658},{"timestamp":1742406060000,"open":4043.599,"high":4043.785,"low":4043.094,"close":4043.231,"volume":0.03147999942302704},{"timestamp":1742406120000,"open":4043.164,"high":4043.308,"low":4041.973,"close":4043.092,"volume":0.03274000063538551},{"timestamp":1742406180000,"open":4043.198,"high":4043.848,"low":4043.035,"close":4043.641,"volume":0.014709999784827232},{"timestamp":1742406240000,"open":4043.611,"high":4043.778,"low":4042.718,"close":4043.118,"volume":0.015069999732077122},{"timestamp":1742406300000,"open":4043.101,"high":4043.208,"low":4042.781,"close":4042.887,"volume":0.00913000013679266},{"timestamp":1742406360000,"open":4042.705,"high":4042.705,"low":4041.588,"close":4041.794,"volume":0.010230000130832195},{"timestamp":1742406420000,"open":4041.834,"high":4041.952,"low":4041.182,"close":4041.182,"volume":0.012249999679625034},{"timestamp":1742406480000,"open":4041.129,"high":4042.169,"low":4040.919,"close":4041.572,"volume":0.01334999967366457},{"timestamp":1742406540000,"open":4041.399,"high":4042.738,"low":4041.399,"close":4042.394,"volume":0.012959999963641167},{"timestamp":1742406600000,"open":4042.354,"high":4042.934,"low":4042.035,"close":4042.681,"volume":0.012430000118911266},{"timestamp":1742406660000,"open":4042.614,"high":4042.734,"low":4041.981,"close":4042.239,"volume":0.010889999568462372},{"timestamp":1742406720000,"open":4042.213,"high":4042.462,"low":4041.4,"close":4041.601,"volume":0.015069999732077122},{"timestamp":1742406780000,"open":4041.615,"high":4041.642,"low":4041.108,"close":4041.245,"volume":0.00989999994635582},{"timestamp":1742406840000,"open":4041.339,"high":4041.664,"low":4041.068,"close":4041.483,"volume":0.014410000294446945},{"timestamp":1742406900000,"open":4041.543,"high":4042.936,"low":4041.353,"close":4042.353,"volume":0.013530000112950802},{"timestamp":1742406960000,"open":4042.433,"high":4042.433,"low":4041.353,"close":4041.704,"volume":0.007590000052005053},{"timestamp":1742407020000,"open":4041.704,"high":4041.704,"low":4040.856,"close":4041.641,"volume":0.010230000130832195},{"timestamp":1742407080000,"open":4041.547,"high":4041.627,"low":4040.723,"close":4040.837,"volume":0.01638999953866005},{"timestamp":1742407140000,"open":4040.816,"high":4041.083,"low":4040.017,"close":4040.017,"volume":0.026040000841021538},{"timestamp":1742407200000,"open":4039.956,"high":4045.549,"low":4038.119,"close":4044.653,"volume":0.030781999230384827},{"timestamp":1742407260000,"open":4044.569,"high":4045.702,"low":4042.423,"close":4043.096,"volume":0.03390999883413315},{"timestamp":1742407320000,"open":4042.999,"high":4046.099,"low":4042.895,"close":4045.178,"volume":0.029109999537467957},{"timestamp":1742407380000,"open":4045.024,"high":4046.316,"low":4044.7,"close":4045.372,"volume":0.02321000024676323},{"timestamp":1742407440000,"open":4045.638,"high":4045.959,"low":4042.729,"close":4044.294,"volume":0.019579999148845673},{"timestamp":1742407500000,"open":4044.476,"high":4045.564,"low":4043.887,"close":4044.945,"volume":0.022220000624656677},{"timestamp":1742407560000,"open":4045.235,"high":4045.556,"low":4042.748,"close":4043.034,"volume":0.020349999889731407},{"timestamp":1742407620000,"open":4042.981,"high":4046.907,"low":4042.674,"close":4046.816,"volume":0.021889999508857727},{"timestamp":1742407680000,"open":4047.281,"high":4047.836,"low":4045.564,"close":4046.061,"volume":0.022770000621676445},{"timestamp":1742407740000,"open":4045.967,"high":4046.55,"low":4045.15,"close":4046.023,"volume":0.02232999913394451},{"timestamp":1742407800000,"open":4046.05,"high":4047.254,"low":4045.593,"close":4047.018,"volume":0.018149999901652336},{"timestamp":1742407860000,"open":4047.058,"high":4047.412,"low":4043.966,"close":4043.966,"volume":0.021080000326037407},{"timestamp":1742407920000,"open":4043.966,"high":4044.593,"low":4043.266,"close":4044.344,"volume":0.024000000208616257},{"timestamp":1742407980000,"open":4045.094,"high":4047.938,"low":4045.054,"close":4046.878,"volume":0.024639999493956566},{"timestamp":1742408040000,"open":4046.79,"high":4047.477,"low":4046.6,"close":4047.221,"volume":0.020239999517798424},{"timestamp":1742408100000,"open":4047.221,"high":4047.819,"low":4046.31,"close":4047.437,"volume":0.02419999986886978},{"timestamp":1742408160000,"open":4047.433,"high":4048.798,"low":4047.433,"close":4048.098,"volume":0.018479999154806137},{"timestamp":1742408220000,"open":4048.041,"high":4049.834,"low":4047.884,"close":4049.357,"volume":0.022439999505877495},{"timestamp":1742408280000,"open":4049.344,"high":4049.949,"low":4048.794,"close":4049.367,"volume":0.019869999960064888},{"timestamp":1742408340000,"open":4049.367,"high":4049.572,"low":4048.58,"close":4048.793,"volume":0.01759999990463257},{"timestamp":1742408400000,"open":4048.744,"high":4048.744,"low":4047.753,"close":4048.101,"volume":0.015469999983906746},{"timestamp":1742408460000,"open":4048.161,"high":4049.543,"low":4047.79,"close":4049.062,"volume":0.014519999735057354},{"timestamp":1742408520000,"open":4049.062,"high":4049.751,"low":4047.913,"close":4049.304,"volume":0.017160000279545784},{"timestamp":1742408580000,"open":4049.063,"high":4049.31,"low":4047.809,"close":4048.934,"volume":0.01624000072479248},{"timestamp":1742408640000,"open":4048.907,"high":4049.951,"low":4048.318,"close":4049.136,"volume":0.02143999934196472},{"timestamp":1742408700000,"open":4049.056,"high":4049.281,"low":4046.21,"close":4046.688,"volume":0.026170000433921814},{"timestamp":1742408760000,"open":4046.528,"high":4047.349,"low":4046.238,"close":4046.797,"volume":0.020570000633597374},{"timestamp":1742408820000,"open":4046.827,"high":4047.085,"low":4045.687,"close":4046.214,"volume":0.022220000624656677},{"timestamp":1742408880000,"open":4046.254,"high":4046.726,"low":4045.209,"close":4045.38,"volume":0.021889999508857727},{"timestamp":1742408940000,"open":4045.354,"high":4046.794,"low":4045.354,"close":4046.176,"volume":0.01638999953866005},{"timestamp":1742409000000,"open":4046.176,"high":4047.163,"low":4046.029,"close":4047.049,"volume":0.0157299991697073},{"timestamp":1742409060000,"open":4046.863,"high":4048.103,"low":4046.678,"close":4047.361,"volume":0.015289999544620514},{"timestamp":1742409120000,"open":4047.414,"high":4048.813,"low":4047.315,"close":4048.251,"volume":0.018479999154806137},{"timestamp":1742409180000,"open":4048.331,"high":4048.536,"low":4047.17,"close":4048.185,"volume":0.01924999989569187},{"timestamp":1742409240000,"open":4048.225,"high":4048.712,"low":4047.674,"close":4048.364,"volume":0.02387000061571598},{"timestamp":1742409300000,"open":4048.355,"high":4049.535,"low":4047.848,"close":4048.675,"volume":0.02012999914586544},{"timestamp":1742409360000,"open":4048.795,"high":4053.782,"low":4048.656,"close":4053.554,"volume":0.0276699997484684},{"timestamp":1742409420000,"open":4053.466,"high":4054.149,"low":4051.403,"close":4053.434,"volume":0.028710000216960907},{"timestamp":1742409480000,"open":4053.388,"high":4054.012,"low":4051.121,"close":4051.977,"volume":0.0257399994879961},{"timestamp":1742409540000,"open":4052.03,"high":4053.307,"low":4051.585,"close":4052.778,"volume":0.021229999139904976},{"timestamp":1742409600000,"open":4052.784,"high":4052.934,"low":4051.325,"close":4051.924,"volume":0.024860000237822533},{"timestamp":1742409660000,"open":4052.123,"high":4053.835,"low":4052.085,"close":4052.621,"volume":0.02474999986588955},{"timestamp":1742409720000,"open":4052.661,"high":4055.738,"low":4052.043,"close":4055.686,"volume":0.02782999910414219},{"timestamp":1742409780000,"open":4055.659,"high":4055.837,"low":4053.8,"close":4054.362,"volume":0.02628999948501587},{"timestamp":1742409840000,"open":4054.455,"high":4054.666,"low":4053.536,"close":4054.492,"volume":0.02287999913096428},{"timestamp":1742409900000,"open":4054.523,"high":4054.747,"low":4052.062,"close":4052.704,"volume":0.025629999116063118},{"timestamp":1742409960000,"open":4052.585,"high":4053.7,"low":4051.551,"close":4052.074,"volume":0.02816000021994114},{"timestamp":1742410020000,"open":4052.165,"high":4052.862,"low":4050.888,"close":4052.709,"volume":0.024970000609755516},{"timestamp":1742410080000,"open":4052.678,"high":4053.829,"low":4052.541,"close":4053.01,"volume":0.019910000264644623},{"timestamp":1742410140000,"open":4053.04,"high":4053.304,"low":4051.52,"close":4051.52,"volume":0.01947000063955784},{"timestamp":1742410200000,"open":4051.546,"high":4051.946,"low":4050.238,"close":4051.432,"volume":0.017710000276565552},{"timestamp":1742410260000,"open":4051.371,"high":4051.377,"low":4048.006,"close":4049.415,"volume":0.021889999508857727},{"timestamp":1742410320000,"open":4049.415,"high":4049.89,"low":4048.866,"close":4049.484,"volume":0.019910000264644623},{"timestamp":1742410380000,"open":4049.523,"high":4050.772,"low":4049.347,"close":4050.683,"volume":0.023760000243782997},{"timestamp":1742410440000,"open":4050.804,"high":4052.238,"low":4050.804,"close":4051.905,"volume":0.02012999914586544},{"timestamp":1742410500000,"open":4051.905,"high":4052.731,"low":4051.485,"close":4052.731,"volume":0.022709999233484268},{"timestamp":1742410560000,"open":4052.705,"high":4054.203,"low":4052.602,"close":4053.678,"volume":0.023749999701976776},{"timestamp":1742410620000,"open":4053.856,"high":4054.612,"low":4053.224,"close":4054.465,"volume":0.018370000645518303},{"timestamp":1742410680000,"open":4054.495,"high":4054.759,"low":4054.122,"close":4054.729,"volume":0.02166000008583069},{"timestamp":1742410740000,"open":4054.698,"high":4054.698,"low":4052.643,"close":4053.067,"volume":0.01924999989569187},{"timestamp":1742410800000,"open":4053.295,"high":4054.314,"low":4052.351,"close":4053.079,"volume":0.07045000046491623},{"timestamp":1742410860000,"open":4053.153,"high":4054.469,"low":4052.494,"close":4054.102,"volume":0.07771000266075134},{"timestamp":1742410920000,"open":4054.092,"high":4055.274,"low":4053.52,"close":4054.05,"volume":0.06768999993801117},{"timestamp":1742410980000,"open":4054.117,"high":4055.337,"low":4054.048,"close":4054.386,"volume":0.03621000051498413},{"timestamp":1742411040000,"open":4054.386,"high":4054.683,"low":4053.72,"close":4053.956,"volume":0.02418000064790249},{"timestamp":1742411100000,"open":4054.019,"high":4054.194,"low":4052.915,"close":4053.667,"volume":0.059379998594522476},{"timestamp":1742411160000,"open":4053.68,"high":4054.107,"low":4052.234,"close":4053.271,"volume":0.063680000603199},{"timestamp":1742411220000,"open":4053.271,"high":4054.203,"low":4052.872,"close":4053.697,"volume":0.06069999933242798},{"timestamp":1742411280000,"open":4053.537,"high":4053.752,"low":4052.8,"close":4052.871,"volume":0.054749999195337296},{"timestamp":1742411340000,"open":4053.004,"high":4055.12,"low":4052.867,"close":4054.987,"volume":0.0655599981546402},{"timestamp":1742411400000,"open":4054.8,"high":4058.801,"low":4054.515,"close":4057.992,"volume":0.03692999854683876},{"timestamp":1742411460000,"open":4058.045,"high":4058.106,"low":4054.187,"close":4054.307,"volume":0.028829999268054962},{"timestamp":1742411520000,"open":4054.374,"high":4055.008,"low":4053.611,"close":4054.137,"volume":0.024630000814795494},{"timestamp":1742411580000,"open":4054.159,"high":4055.304,"low":4053.918,"close":4054.101,"volume":0.02418000064790249},{"timestamp":1742411640000,"open":4054.101,"high":4055.092,"low":4053.333,"close":4055.092,"volume":0.03838999941945076},{"timestamp":1742411700000,"open":4055.119,"high":4055.794,"low":4054.191,"close":4055.764,"volume":0.06194999814033508},{"timestamp":1742411760000,"open":4055.923,"high":4057.581,"low":4055.781,"close":4057.264,"volume":0.06699000298976898},{"timestamp":1742411820000,"open":4057.087,"high":4058.269,"low":4056.463,"close":4057.109,"volume":0.06656000018119812},{"timestamp":1742411880000,"open":4057.069,"high":4057.222,"low":4055.841,"close":4056.607,"volume":0.08761999756097794},{"timestamp":1742411940000,"open":4056.647,"high":4056.647,"low":4054.372,"close":4054.585,"volume":0.050370000302791595},{"timestamp":1742412000000,"open":4054.625,"high":4054.741,"low":4051.901,"close":4051.901,"volume":0.02311999909579754},{"timestamp":1742412060000,"open":4051.861,"high":4052.458,"low":4050.851,"close":4052.458,"volume":0.02297000028192997},{"timestamp":1742412120000,"open":4052.458,"high":4052.886,"low":4050.143,"close":4050.429,"volume":0.021929999813437462},{"timestamp":1742412180000,"open":4050.489,"high":4051.826,"low":4049.658,"close":4051.556,"volume":0.024700000882148743},{"timestamp":1742412240000,"open":4051.526,"high":4054.246,"low":4051.448,"close":4054.045,"volume":0.021849999204277992},{"timestamp":1742412300000,"open":4054.079,"high":4054.079,"low":4051.391,"close":4052.23,"volume":0.023479999974370003},{"timestamp":1742412360000,"open":4052.257,"high":4053.155,"low":4051.865,"close":4052.898,"volume":0.024089999496936798},{"timestamp":1742412420000,"open":4052.867,"high":4052.867,"low":4050.229,"close":4051.458,"volume":0.022600000724196434},{"timestamp":1742412480000,"open":4051.526,"high":4052.675,"low":4051.138,"close":4051.671,"volume":0.02508999966084957},{"timestamp":1742412540000,"open":4051.671,"high":4051.907,"low":4050.661,"close":4050.86,"volume":0.022099999710917473},{"timestamp":1742412600000,"open":4050.598,"high":4054.087,"low":4050.598,"close":4053.676,"volume":0.03440999984741211},{"timestamp":1742412660000,"open":4053.706,"high":4054.129,"low":4052.963,"close":4053.265,"volume":0.030659999698400497},{"timestamp":1742412720000,"open":4053.132,"high":4054.372,"low":4052.848,"close":4053.288,"volume":0.021530000492930412},{"timestamp":1742412780000,"open":4053.138,"high":4054.657,"low":4053.138,"close":4054.565,"volume":0.021570000797510147},{"timestamp":1742412840000,"open":4054.565,"high":4054.636,"low":4053.675,"close":4054.373,"volume":0.018610000610351562},{"timestamp":1742412900000,"open":4054.373,"high":4055.149,"low":4054.265,"close":4054.803,"volume":0.02402999997138977},{"timestamp":1742412960000,"open":4054.883,"high":4055.048,"low":4054.112,"close":4054.257,"volume":0.018850000575184822},{"timestamp":1742413020000,"open":4054.367,"high":4054.726,"low":4053.697,"close":4054.566,"volume":0.018370000645518303},{"timestamp":1742413080000,"open":4054.566,"high":4055.749,"low":4054.25,"close":4055.116,"volume":0.01892000064253807},{"timestamp":1742413140000,"open":4055.116,"high":4056.074,"low":4054.802,"close":4055.601,"volume":0.01979999989271164},{"timestamp":1742413200000,"open":4055.654,"high":4055.838,"low":4054.996,"close":4055.19,"volume":0.017820000648498535},{"timestamp":1742413260000,"open":4055.323,"high":4055.705,"low":4054.718,"close":4055.587,"volume":0.015949999913573265},{"timestamp":1742413320000,"open":4055.88,"high":4055.913,"low":4054.806,"close":4054.903,"volume":0.018810000270605087},{"timestamp":1742413380000,"open":4054.903,"high":4055.141,"low":4054.3,"close":4054.971,"volume":0.017270000651478767},{"timestamp":1742413440000,"open":4054.958,"high":4055.344,"low":4054.475,"close":4055.028,"volume":0.019929999485611916},{"timestamp":1742413500000,"open":4055.055,"high":4055.138,"low":4054.727,"close":4054.811,"volume":0.030899999663233757},{"timestamp":1742413560000,"open":4054.729,"high":4055.013,"low":4053.553,"close":4054.095,"volume":0.021810000762343407},{"timestamp":1742413620000,"open":4054.156,"high":4055.775,"low":4054.082,"close":4055.7,"volume":0.031599998474121094},{"timestamp":1742413680000,"open":4055.634,"high":4055.834,"low":4054.698,"close":4055.248,"volume":0.028720000758767128},{"timestamp":1742413740000,"open":4055.328,"high":4055.737,"low":4054.546,"close":4055.002,"volume":0.03367999941110611},{"timestamp":1742413800000,"open":4054.789,"high":4055.034,"low":4054.021,"close":4054.941,"volume":0.0458500012755394},{"timestamp":1742413860000,"open":4054.967,"high":4055.439,"low":4054.842,"close":4055.108,"volume":0.07732000201940536},{"timestamp":1742413920000,"open":4055.121,"high":4055.125,"low":4054.216,"close":4054.885,"volume":0.06792999804019928},{"timestamp":1742413980000,"open":4054.899,"high":4056.218,"low":4054.855,"close":4056.115,"volume":0.0478999987244606},{"timestamp":1742414040000,"open":4056.207,"high":4056.569,"low":4056.01,"close":4056.317,"volume":0.044440001249313354},{"timestamp":1742414100000,"open":4056.287,"high":4056.912,"low":4055.75,"close":4055.932,"volume":0.059620000422000885},{"timestamp":1742414160000,"open":4056.039,"high":4056.484,"low":4055.783,"close":4056.127,"volume":0.02630000002682209},{"timestamp":1742414220000,"open":4056.127,"high":4056.127,"low":4055.092,"close":4055.092,"volume":0.03593999892473221},{"timestamp":1742414280000,"open":4055.092,"high":4056.115,"low":4054.95,"close":4055.982,"volume":0.0376100018620491},{"timestamp":1742414340000,"open":4055.849,"high":4056.29,"low":4055.309,"close":4055.984,"volume":0.0398700013756752},{"timestamp":1742414400000,"open":4056.046,"high":4056.123,"low":4055.142,"close":4055.604,"volume":0.015879999846220016},{"timestamp":1742414460000,"open":4055.51,"high":4055.51,"low":4054.347,"close":4054.347,"volume":0.00494999997317791},{"timestamp":1742414520000,"open":4054.347,"high":4054.974,"low":4054.163,"close":4054.624,"volume":0.0134699996560812},{"timestamp":1742414580000,"open":4054.69,"high":4055.078,"low":4054.415,"close":4054.494,"volume":0.008349999785423279},{"timestamp":1742414640000,"open":4054.508,"high":4054.595,"low":4053.913,"close":4054.046,"volume":0.011730000376701355},{"timestamp":1742414700000,"open":4054.046,"high":4054.046,"low":4051.97,"close":4051.97,"volume":0.017030000686645508},{"timestamp":1742414760000,"open":4052,"high":4052.356,"low":4051.531,"close":4051.77,"volume":0.03044999949634075},{"timestamp":1742414820000,"open":4051.797,"high":4051.886,"low":4051.337,"close":4051.666,"volume":0.014440000057220459},{"timestamp":1742414880000,"open":4051.666,"high":4051.906,"low":4051.103,"close":4051.784,"volume":0.015359999611973763},{"timestamp":1742414940000,"open":4051.651,"high":4052.263,"low":4051.651,"close":4052.214,"volume":0.008460000157356262},{"timestamp":1742415000000,"open":4052.214,"high":4053.271,"low":4052.214,"close":4053.24,"volume":0.007809999864548445},{"timestamp":1742415060000,"open":4053.374,"high":4053.784,"low":4053.138,"close":4053.59,"volume":0.008030000142753124},{"timestamp":1742415120000,"open":4053.59,"high":4053.754,"low":4053.05,"close":4053.316,"volume":0.007000000216066837},{"timestamp":1742415180000,"open":4053.316,"high":4053.593,"low":4052.764,"close":4052.787,"volume":0.005640000104904175},{"timestamp":1742415240000,"open":4052.787,"high":4053.491,"low":4052.667,"close":4052.869,"volume":0.009750000201165676},{"timestamp":1742415300000,"open":4052.869,"high":4052.869,"low":4052.146,"close":4052.399,"volume":0.010219999589025974},{"timestamp":1742415360000,"open":4052.399,"high":4052.646,"low":4052.171,"close":4052.361,"volume":0.014700000174343586},{"timestamp":1742415420000,"open":4052.44,"high":4052.71,"low":4052.142,"close":4052.558,"volume":0.011800000444054604},{"timestamp":1742415480000,"open":4052.492,"high":4052.762,"low":4051.8,"close":4052.061,"volume":0.00989999994635582},{"timestamp":1742415540000,"open":4052.1,"high":4052.992,"low":4051.494,"close":4052.931,"volume":0.018050000071525574},{"timestamp":1742415600000,"open":4052.962,"high":4053.159,"low":4052.224,"close":4052.848,"volume":0.005830000154674053},{"timestamp":1742415660000,"open":4052.848,"high":4052.933,"low":4052.56,"close":4052.889,"volume":0.006709999870508909},{"timestamp":1742415720000,"open":4052.903,"high":4053.049,"low":4052.536,"close":4052.536,"volume":0.007230000104755163},{"timestamp":1742415780000,"open":4052.403,"high":4052.817,"low":4051.937,"close":4052.817,"volume":0.009399999864399433},{"timestamp":1742415840000,"open":4052.817,"high":4052.888,"low":4052.249,"close":4052.256,"volume":0.012900000438094139},{"timestamp":1742415900000,"open":4052.104,"high":4052.235,"low":4051.889,"close":4052.224,"volume":0.009999999776482582},{"timestamp":1742415960000,"open":4052.17,"high":4052.473,"low":4052.018,"close":4052.366,"volume":0.00803999975323677},{"timestamp":1742416020000,"open":4052.406,"high":4052.406,"low":4051.978,"close":4052.237,"volume":0.009619999676942825},{"timestamp":1742416080000,"open":4052.207,"high":4052.476,"low":4052.14,"close":4052.296,"volume":0.008139999583363533},{"timestamp":1742416140000,"open":4052.326,"high":4052.503,"low":4051.885,"close":4052.477,"volume":0.007960000075399876},{"timestamp":1742416200000,"open":4052.382,"high":4052.524,"low":4051.861,"close":4052.042,"volume":0.007079999893903732},{"timestamp":1742416260000,"open":4052.082,"high":4052.308,"low":4051.274,"close":4051.369,"volume":0.009449999779462814},{"timestamp":1742416320000,"open":4051.308,"high":4051.53,"low":4050.067,"close":4050.671,"volume":0.010230000130832195},{"timestamp":1742416380000,"open":4050.758,"high":4051.217,"low":4050.758,"close":4050.922,"volume":0.0069599999114871025},{"timestamp":1742416440000,"open":4051.042,"high":4051.082,"low":4050.03,"close":4050.091,"volume":0.007430000230669975},{"timestamp":1742416500000,"open":4050.318,"high":4050.998,"low":4050.145,"close":4050.984,"volume":0.00571999978274107},{"timestamp":1742416560000,"open":4051.25,"high":4051.619,"low":4050.682,"close":4051.167,"volume":0.0061599998734891415},{"timestamp":1742416620000,"open":4051.167,"high":4051.579,"low":4051.127,"close":4051.526,"volume":0.006709999870508909},{"timestamp":1742416680000,"open":4051.556,"high":4051.56,"low":4050.669,"close":4050.686,"volume":0.009239999577403069},{"timestamp":1742416740000,"open":4050.659,"high":4051.121,"low":4050.123,"close":4051.015,"volume":0.007259999867528677},{"timestamp":1742416800000,"open":4051.015,"high":4051.595,"low":4050.984,"close":4051.479,"volume":0.004840000066906214},{"timestamp":1742416860000,"open":4051.386,"high":4051.638,"low":4050.969,"close":4051.171,"volume":0.005169999785721302},{"timestamp":1742416920000,"open":4051.171,"high":4051.338,"low":4050.863,"close":4051.319,"volume":0.004399999976158142},{"timestamp":1742416980000,"open":4051.492,"high":4051.492,"low":4051.034,"close":4051.034,"volume":0.004840000066906214},{"timestamp":1742417040000,"open":4051.087,"high":4051.207,"low":4050.92,"close":4051.07,"volume":0.005169999785721302},{"timestamp":1742417100000,"open":4051.131,"high":4051.528,"low":4050.933,"close":4050.933,"volume":0.005609999876469374},{"timestamp":1742417160000,"open":4050.893,"high":4052.258,"low":4050.771,"close":4052.258,"volume":0.006599999964237213},{"timestamp":1742417220000,"open":4052.391,"high":4052.657,"low":4052.147,"close":4052.52,"volume":0.004290000069886446},{"timestamp":1742417280000,"open":4052.52,"high":4053.014,"low":4052.039,"close":4052.983,"volume":0.005830000154674053},{"timestamp":1742417340000,"open":4053.249,"high":4053.406,"low":4052.991,"close":4053.326,"volume":0.008469999767839909},{"timestamp":1742417400000,"open":4053.204,"high":4054.204,"low":4053.204,"close":4054.074,"volume":0.0086899995803833},{"timestamp":1742417460000,"open":4054.074,"high":4054.494,"low":4054.074,"close":4054.31,"volume":0.00395999988541007},{"timestamp":1742417520000,"open":4054.249,"high":4054.487,"low":4053.957,"close":4053.957,"volume":0.004619999788701534},{"timestamp":1742417580000,"open":4053.957,"high":4054.037,"low":4053.442,"close":4053.455,"volume":0.004399999976158142},{"timestamp":1742417640000,"open":4053.428,"high":4053.685,"low":4053.24,"close":4053.531,"volume":0.005499999970197678},{"timestamp":1742417700000,"open":4053.495,"high":4053.891,"low":4053.307,"close":4053.803,"volume":0.005609999876469374},{"timestamp":1742417760000,"open":4053.936,"high":4054.385,"low":4053.87,"close":4054.252,"volume":0.0035200000274926424},{"timestamp":1742417820000,"open":4054.052,"high":4054.052,"low":4052.839,"close":4053.689,"volume":0.01484999991953373},{"timestamp":1742417880000,"open":4053.658,"high":4053.736,"low":4053.364,"close":4053.576,"volume":0.006049999967217445},{"timestamp":1742417940000,"open":4053.656,"high":4054.321,"low":4052.292,"close":4052.328,"volume":0.006905000191181898},{"timestamp":1742421600000,"open":4053.422,"high":4054.963,"low":4052.624,"close":4054.862,"volume":0.006031999830156565},{"timestamp":1742421660000,"open":4054.826,"high":4055.444,"low":4053.554,"close":4053.58,"volume":0.010854000225663185},{"timestamp":1742421720000,"open":4053.58,"high":4053.736,"low":4052.155,"close":4053.709,"volume":0.011339999735355377},{"timestamp":1742421780000,"open":4053.709,"high":4054.076,"low":4052.906,"close":4053.81,"volume":0.007127999793738127},{"timestamp":1742421840000,"open":4053.841,"high":4054.614,"low":4053.521,"close":4054.56,"volume":0.007849999703466892},{"timestamp":1742421900000,"open":4054.693,"high":4055.41,"low":4054.433,"close":4055.29,"volume":0.0074800001457333565},{"timestamp":1742421960000,"open":4055.321,"high":4056.164,"low":4054.7,"close":4056.111,"volume":0.006709999870508909},{"timestamp":1742422020000,"open":4056.203,"high":4056.592,"low":4056.056,"close":4056.592,"volume":0.005280000157654285},{"timestamp":1742422080000,"open":4056.592,"high":4056.902,"low":4056.073,"close":4056.902,"volume":0.00571999978274107},{"timestamp":1742422140000,"open":4056.49,"high":4057.115,"low":4056.273,"close":4056.623,"volume":0.004579999949783087},{"timestamp":1742422200000,"open":4056.623,"high":4056.623,"low":4055.412,"close":4056.049,"volume":0.003280000062659383},{"timestamp":1742422260000,"open":4056.019,"high":4056.091,"low":4055.602,"close":4055.969,"volume":0.0031900000758469105},{"timestamp":1742422320000,"open":4055.999,"high":4056.476,"low":4055.956,"close":4056.005,"volume":0.006819999776780605},{"timestamp":1742422380000,"open":4055.944,"high":4056.363,"low":4055.944,"close":4056.186,"volume":0.005499999970197678},{"timestamp":1742422440000,"open":4056.186,"high":4056.213,"low":4055.973,"close":4056.163,"volume":0.00418000016361475},{"timestamp":1742422500000,"open":4056.323,"high":4056.847,"low":4055.661,"close":4055.661,"volume":0.008910000324249268},{"timestamp":1742422560000,"open":4055.741,"high":4055.952,"low":4055.16,"close":4055.16,"volume":0.006819999776780605},{"timestamp":1742422620000,"open":4055.213,"high":4055.266,"low":4054.558,"close":4054.558,"volume":0.007569999899715185},{"timestamp":1742422680000,"open":4054.588,"high":4054.992,"low":4054.419,"close":4054.735,"volume":0.01843000017106533},{"timestamp":1742422740000,"open":4055.121,"high":4055.183,"low":4054.036,"close":4054.188,"volume":0.008659999817609787},{"timestamp":1742422800000,"open":4054.232,"high":4054.304,"low":4053.436,"close":4053.643,"volume":0.017340000718832016},{"timestamp":1742422860000,"open":4053.612,"high":4053.909,"low":4053.449,"close":4053.723,"volume":0.01370999962091446},{"timestamp":1742422920000,"open":4053.723,"high":4053.806,"low":4053.018,"close":4053.031,"volume":0.00965999998152256},{"timestamp":1742422980000,"open":4053.062,"high":4053.301,"low":4052.543,"close":4053.301,"volume":0.014109999872744083},{"timestamp":1742423040000,"open":4053.301,"high":4054.125,"low":4053.265,"close":4054.125,"volume":0.0064500002190470695},{"timestamp":1742423100000,"open":4054.156,"high":4054.302,"low":4054.023,"close":4054.183,"volume":0.006490000057965517},{"timestamp":1742423160000,"open":4054.213,"high":4054.213,"low":4053.882,"close":4053.882,"volume":0.005499999970197678},{"timestamp":1742423220000,"open":4053.815,"high":4054.219,"low":4053.815,"close":4054.022,"volume":0.00418000016361475},{"timestamp":1742423280000,"open":4054.036,"high":4055.246,"low":4053.914,"close":4054.87,"volume":0.0061599998734891415},{"timestamp":1742423340000,"open":4054.931,"high":4055.651,"low":4054.759,"close":4055.625,"volume":0.00791999977082014},{"timestamp":1742423400000,"open":4055.655,"high":4055.786,"low":4054.482,"close":4054.562,"volume":0.01051000040024519},{"timestamp":1742423460000,"open":4054.681,"high":4054.875,"low":4054.129,"close":4054.279,"volume":0.00571999978274107},{"timestamp":1742423520000,"open":4054.265,"high":4054.559,"low":4054.265,"close":4054.528,"volume":0.004290000069886446},{"timestamp":1742423580000,"open":4054.559,"high":4055.338,"low":4054.559,"close":4055.315,"volume":0.004399999976158142},{"timestamp":1742423640000,"open":4055.346,"high":4055.577,"low":4055.254,"close":4055.332,"volume":0.0034099998883903027},{"timestamp":1742423700000,"open":4055.292,"high":4055.708,"low":4055.292,"close":4055.677,"volume":0.0031900000758469105},{"timestamp":1742423760000,"open":4055.611,"high":4056.387,"low":4055.584,"close":4056.234,"volume":0.004509999882429838},{"timestamp":1742423820000,"open":4056.112,"high":4056.204,"low":4055.855,"close":4056.063,"volume":0.00571999978274107},{"timestamp":1742423880000,"open":4056.002,"high":4056.093,"low":4055.17,"close":4055.17,"volume":0.00418000016361475},{"timestamp":1742423940000,"open":4055.14,"high":4055.338,"low":4054.287,"close":4054.42,"volume":0.00395999988541007},{"timestamp":1742424000000,"open":4054.447,"high":4054.912,"low":4054.372,"close":4054.778,"volume":0.005059999879449606},{"timestamp":1742424060000,"open":4054.686,"high":4054.747,"low":4054.247,"close":4054.496,"volume":0.0035200000274926424},{"timestamp":1742424120000,"open":4054.523,"high":4054.872,"low":4054.363,"close":4054.455,"volume":0.0034099998883903027},{"timestamp":1742424180000,"open":4054.295,"high":4054.716,"low":4054.295,"close":4054.628,"volume":0.005280000157654285},{"timestamp":1742424240000,"open":4054.721,"high":4054.86,"low":4054.506,"close":4054.799,"volume":0.0038499999791383743},{"timestamp":1742424300000,"open":4054.959,"high":4055.443,"low":4054.858,"close":4055.021,"volume":0.0040699997916817665},{"timestamp":1742424360000,"open":4055.035,"high":4055.225,"low":4054.997,"close":4055.12,"volume":0.0030799999367445707},{"timestamp":1742424420000,"open":4055.12,"high":4055.147,"low":4054.663,"close":4054.69,"volume":0.0037400000728666782},{"timestamp":1742424480000,"open":4054.703,"high":4054.84,"low":4054.703,"close":4054.707,"volume":0.0017600000137463212},{"timestamp":1742424540000,"open":4054.681,"high":4055.163,"low":4054.681,"close":4054.952,"volume":0.0029700000304728746},{"timestamp":1742424600000,"open":4054.922,"high":4055.152,"low":4054.922,"close":4055.119,"volume":0.002749999985098839},{"timestamp":1742424660000,"open":4055.169,"high":4055.537,"low":4055.102,"close":4055.404,"volume":0.0031900000758469105},{"timestamp":1742424720000,"open":4055.378,"high":4055.758,"low":4055.378,"close":4055.613,"volume":0.002090000081807375},{"timestamp":1742424780000,"open":4055.644,"high":4055.891,"low":4055.63,"close":4055.758,"volume":0.002199999988079071},{"timestamp":1742424840000,"open":4055.819,"high":4055.83,"low":4055.556,"close":4055.769,"volume":0.001979999942705035},{"timestamp":1742424900000,"open":4056.301,"high":4056.434,"low":4056.065,"close":4056.392,"volume":0.0015399999683722854},{"timestamp":1742424960000,"open":4056.362,"high":4056.442,"low":4056.145,"close":4056.442,"volume":0.002839999971911311},{"timestamp":1742425020000,"open":4056.412,"high":4056.595,"low":4056.115,"close":4056.37,"volume":0.0038300000596791506},{"timestamp":1742425080000,"open":4056.157,"high":4056.157,"low":4055.726,"close":4056.085,"volume":0.0025100000202655792},{"timestamp":1742425140000,"open":4056.146,"high":4056.176,"low":4055.921,"close":4056.146,"volume":0.0040699997916817665},{"timestamp":1742425200000,"open":4056.115,"high":4056.115,"low":4055.547,"close":4055.562,"volume":0.014619999565184116},{"timestamp":1742425260000,"open":4055.629,"high":4055.905,"low":4055.629,"close":4055.724,"volume":0.011549999937415123},{"timestamp":1742425320000,"open":4055.671,"high":4055.805,"low":4055.428,"close":4055.55,"volume":0.008700000122189522},{"timestamp":1742425380000,"open":4055.459,"high":4055.653,"low":4055.1,"close":4055.385,"volume":0.008369999937713146},{"timestamp":1742425440000,"open":4055.324,"high":4055.868,"low":4054.925,"close":4055.828,"volume":0.009279999881982803},{"timestamp":1742425500000,"open":4055.828,"high":4056.151,"low":4055.39,"close":4055.39,"volume":0.01051000040024519},{"timestamp":1742425560000,"open":4055.377,"high":4055.517,"low":4055.079,"close":4055.487,"volume":0.012160000391304493},{"timestamp":1742425620000,"open":4055.479,"high":4055.868,"low":4055.447,"close":4055.66,"volume":0.012269999831914902},{"timestamp":1742425680000,"open":4055.65,"high":4055.817,"low":4055.568,"close":4055.707,"volume":0.00687999976798892},{"timestamp":1742425740000,"open":4055.754,"high":4055.994,"low":4055.697,"close":4055.994,"volume":0.003949999809265137},{"timestamp":1742425800000,"open":4056.074,"high":4056.431,"low":4055.98,"close":4056.031,"volume":0.004639999940991402},{"timestamp":1742425860000,"open":4056.045,"high":4056.321,"low":4055.944,"close":4056.218,"volume":0.0040699997916817665},{"timestamp":1742425920000,"open":4056.218,"high":4056.311,"low":4056.096,"close":4056.231,"volume":0.0018700000364333391},{"timestamp":1742425980000,"open":4056.14,"high":4056.355,"low":4056.049,"close":4056.285,"volume":0.002529999939724803},{"timestamp":1742426040000,"open":4056.378,"high":4056.378,"low":4056.04,"close":4056.275,"volume":0.0029700000304728746},{"timestamp":1742426100000,"open":4056.275,"high":4056.334,"low":4055.942,"close":4056.334,"volume":0.004509999882429838},{"timestamp":1742426160000,"open":4056.273,"high":4056.304,"low":4055.935,"close":4056.095,"volume":0.0036299999337643385},{"timestamp":1742426220000,"open":4056.055,"high":4056.243,"low":4055.944,"close":4056.203,"volume":0.004290000069886446},{"timestamp":1742426280000,"open":4056.243,"high":4056.343,"low":4055.957,"close":4056.343,"volume":0.0037400000728666782},{"timestamp":1742426340000,"open":4056.312,"high":4056.641,"low":4056.312,"close":4056.534,"volume":0.0030799999367445707},{"timestamp":1742426400000,"open":4056.534,"high":4056.685,"low":4056.348,"close":4056.605,"volume":0.002749999985098839},{"timestamp":1742426460000,"open":4056.565,"high":4056.698,"low":4056.369,"close":4056.544,"volume":0.002749999985098839},{"timestamp":1742426520000,"open":4056.65,"high":4056.65,"low":4056.376,"close":4056.443,"volume":0.0035200000274926424},{"timestamp":1742426580000,"open":4056.549,"high":4056.775,"low":4056.452,"close":4056.656,"volume":0.008469999767839909},{"timestamp":1742426640000,"open":4056.687,"high":4057.238,"low":4056.595,"close":4057.147,"volume":0.004619999788701534},{"timestamp":1742426700000,"open":4057.177,"high":4057.354,"low":4056.588,"close":4056.71,"volume":0.0083600003272295},{"timestamp":1742426760000,"open":4056.75,"high":4057.116,"low":4056.599,"close":4057.077,"volume":0.008580000139772892},{"timestamp":1742426820000,"open":4057.046,"high":4057.116,"low":4056.689,"close":4056.715,"volume":0.004619999788701534},{"timestamp":1742426880000,"open":4056.715,"high":4056.818,"low":4056.443,"close":4056.536,"volume":0.004730000160634518},{"timestamp":1742426940000,"open":4056.567,"high":4056.722,"low":4056.456,"close":4056.519,"volume":0.005499999970197678},{"timestamp":1742427000000,"open":4056.559,"high":4056.84,"low":4056.135,"close":4056.161,"volume":0.004730000160634518},{"timestamp":1742427060000,"open":4056.175,"high":4056.397,"low":4056.079,"close":4056.131,"volume":0.005940000060945749},{"timestamp":1742427120000,"open":4056.161,"high":4056.282,"low":4055.98,"close":4055.993,"volume":0.00571999978274107},{"timestamp":1742427180000,"open":4056.02,"high":4056.02,"low":4055.447,"close":4055.478,"volume":0.00571999978274107},{"timestamp":1742427240000,"open":4055.447,"high":4055.576,"low":4055.196,"close":4055.559,"volume":0.007809999864548445},{"timestamp":1742427300000,"open":4055.586,"high":4055.734,"low":4055.262,"close":4055.32,"volume":0.004509999882429838},{"timestamp":1742427360000,"open":4055.226,"high":4055.655,"low":4054.803,"close":4054.936,"volume":0.008030000142753124},{"timestamp":1742427420000,"open":4054.997,"high":4055.196,"low":4054.909,"close":4054.909,"volume":0.002529999939724803},{"timestamp":1742427480000,"open":4054.922,"high":4054.983,"low":4054.781,"close":4054.922,"volume":0.004379999823868275},{"timestamp":1742427540000,"open":4054.949,"high":4054.964,"low":4054.633,"close":4054.762,"volume":0.0033400000538676977},{"timestamp":1742427600000,"open":4054.753,"high":4054.929,"low":4054.616,"close":4054.728,"volume":0.002469999948516488},{"timestamp":1742427660000,"open":4054.802,"high":4055.249,"low":4054.749,"close":4055.134,"volume":0.002749999985098839},{"timestamp":1742427720000,"open":4055.165,"high":4055.298,"low":4054.84,"close":4054.989,"volume":0.004290000069886446},{"timestamp":1742427780000,"open":4055.016,"high":4055.152,"low":4054.878,"close":4054.916,"volume":0.0034099998883903027},{"timestamp":1742427840000,"open":4055.008,"high":4055.217,"low":4054.895,"close":4054.983,"volume":0.004120000172406435},{"timestamp":1742427900000,"open":4054.983,"high":4055.12,"low":4054.979,"close":4055.032,"volume":0.002309999894350767},{"timestamp":1742427960000,"open":4055.032,"high":4055.059,"low":4054.802,"close":4054.893,"volume":0.0031900000758469105},{"timestamp":1742428020000,"open":4054.862,"high":4054.876,"low":4054.446,"close":4054.642,"volume":0.0037400000728666782},{"timestamp":1742428080000,"open":4054.615,"high":4055.053,"low":4054.543,"close":4055.053,"volume":0.0034799999557435513},{"timestamp":1742428140000,"open":4055.013,"high":4055.206,"low":4054.928,"close":4055.145,"volume":0.003370000049471855},{"timestamp":1742428200000,"open":4055.145,"high":4055.39,"low":4054.903,"close":4055.257,"volume":0.0029700000304728746},{"timestamp":1742428260000,"open":4055.23,"high":4055.336,"low":4054.786,"close":4054.869,"volume":0.005169999785721302},{"timestamp":1742428320000,"open":4055.392,"high":4056.19,"low":4055.069,"close":4055.749,"volume":0.007550000213086605},{"timestamp":1742428380000,"open":4055.718,"high":4055.802,"low":4055.456,"close":4055.483,"volume":0.003490000031888485},{"timestamp":1742428440000,"open":4055.426,"high":4055.426,"low":4054.671,"close":4054.739,"volume":0.0034099998883903027},{"timestamp":1742428500000,"open":4054.752,"high":4054.752,"low":4054.328,"close":4054.465,"volume":0.002420000033453107},{"timestamp":1742428560000,"open":4054.452,"high":4054.531,"low":4054.189,"close":4054.451,"volume":0.002420000033453107},{"timestamp":1742428620000,"open":4054.512,"high":4054.715,"low":4054.271,"close":4054.552,"volume":0.0029700000304728746},{"timestamp":1742428680000,"open":4054.446,"high":4054.961,"low":4054.446,"close":4054.823,"volume":0.0031900000758469105},{"timestamp":1742428740000,"open":4054.836,"high":4054.862,"low":4054.402,"close":4054.402,"volume":0.002859999891370535}]