[{"timestamp":1742342460000,"open":1490,"high":1490.8,"low":1489.8,"close":1489.9,"volume":0.19110000133514404},{"timestamp":1742342520000,"open":1489.9,"high":1491.3,"low":1487.8,"close":1487.9,"volume":0.5439000129699707},{"timestamp":1742342580000,"open":1489.3,"high":1489.3,"low":1486.3,"close":1488.3,"volume":0.10289999842643738},{"timestamp":1742342640000,"open":1486.3,"high":1490.3,"low":1486.3,"close":1487.4,"volume":0.4115999937057495},{"timestamp":1742342700000,"open":1490.8,"high":1492,"low":1487.4,"close":1491.3,"volume":0.30869999527931213},{"timestamp":1742342760000,"open":1488.9,"high":1491.3,"low":1488.8,"close":1488.8,"volume":0.3675000071525574},{"timestamp":1742342820000,"open":1488.9,"high":1490.9,"low":1488.8,"close":1490.9,"volume":0.2498999983072281},{"timestamp":1742342880000,"open":1490.9,"high":1491.4,"low":1486.9,"close":1486.9,"volume":0.4997999966144562},{"timestamp":1742342940000,"open":1486.9,"high":1490.9,"low":1486.9,"close":1487.4,"volume":0.7350000143051147},{"timestamp":1742343000000,"open":1490.3,"high":1491.8,"low":1486.9,"close":1488.9,"volume":0.7056000232696533},{"timestamp":1742343060000,"open":1488.4,"high":1492.9,"low":1488.4,"close":1492.4,"volume":0.4262999892234802},{"timestamp":1742343120000,"open":1489.4,"high":1493.5,"low":1489.4,"close":1492.8,"volume":0.7350000143051147},{"timestamp":1742343180000,"open":1492.8,"high":1492.8,"low":1488.8,"close":1489.4,"volume":0.6173999905586243},{"timestamp":1742343240000,"open":1489.4,"high":1492.3,"low":1489.3,"close":1489.3,"volume":0.16169999539852142},{"timestamp":1742343300000,"open":1489.4,"high":1491.9,"low":1489.3,"close":1491.3,"volume":0.47040000557899475},{"timestamp":1742343360000,"open":1491.8,"high":1491.9,"low":1491.2,"close":1491.3,"volume":0.4262999892234802},{"timestamp":1742343420000,"open":1491.3,"high":1492.1,"low":1489.4,"close":1491.8,"volume":0.33809998631477356},{"timestamp":1742343480000,"open":1491.8,"high":1491.9,"low":1489.3,"close":1491.8,"volume":0.8378999829292297},{"timestamp":1742343540000,"open":1491.7,"high":1492.7,"low":1489.3,"close":1489.4,"volume":0.8967000246047974},{"timestamp":1742343600000,"open":1489.4,"high":1491.2,"low":1489.3,"close":1489.4,"volume":0.632099986076355},{"timestamp":1742343660000,"open":1489.4,"high":1491.4,"low":1489.3,"close":1489.4,"volume":0.632099986076355},{"timestamp":1742343720000,"open":1489.4,"high":1492.3,"low":1489.4,"close":1491.9,"volume":0.6761999726295471},{"timestamp":1742343780000,"open":1492.2,"high":1492.9,"low":1489.4,"close":1489.9,"volume":0.5145000219345093},{"timestamp":1742343840000,"open":1492.2,"high":1492.4,"low":1489.8,"close":1491.8,"volume":0.6467999815940857},{"timestamp":1742343900000,"open":1491.9,"high":1491.9,"low":1489.8,"close":1490.8,"volume":0.7644000053405762},{"timestamp":1742343960000,"open":1490.9,"high":1491.4,"low":1489.9,"close":1491.3,"volume":0.6173999905586243},{"timestamp":1742344020000,"open":1491.3,"high":1492,"low":1491.2,"close":1491.7,"volume":0.4997999966144562},{"timestamp":1742344080000,"open":1491.7,"high":1492.5,"low":1491.7,"close":1492.3,"volume":0.3454500138759613},{"timestamp":1742344140000,"open":1491.7,"high":1493.1,"low":1489.9,"close":1492.8,"volume":0.6614999771118164},{"timestamp":1742344200000,"open":1492.9,"high":1493.5,"low":1489.9,"close":1493.3,"volume":0.5586000084877014},{"timestamp":1742344260000,"open":1493.3,"high":1493.6,"low":1492.8,"close":1493.2,"volume":0.48510000109672546},{"timestamp":1742344320000,"open":1492.9,"high":1493.2,"low":1489.9,"close":1489.9,"volume":0.632099986076355},{"timestamp":1742344380000,"open":1489.9,"high":1493.4,"low":1489.9,"close":1493.4,"volume":0.3822000026702881},{"timestamp":1742344440000,"open":1493.3,"high":1493.6,"low":1490.3,"close":1493.5,"volume":0.3968999981880188},{"timestamp":1742344500000,"open":1493.5,"high":1493.6,"low":1490.3,"close":1493.3,"volume":0.6909000277519226},{"timestamp":1742344560000,"open":1493.3,"high":1494.1,"low":1493.2,"close":1494.1,"volume":0.5879999995231628},{"timestamp":1742344620000,"open":1493.8,"high":1494.5,"low":1491.4,"close":1491.4,"volume":0.3675000071525574},{"timestamp":1742344680000,"open":1494.3,"high":1494.9,"low":1491.3,"close":1491.4,"volume":0.720300018787384},{"timestamp":1742344740000,"open":1493.8,"high":1494,"low":1491.4,"close":1493.5,"volume":0.6467999815940857},{"timestamp":1742344800000,"open":1493.8,"high":1494.2,"low":1490.8,"close":1494.2,"volume":0.632099986076355},{"timestamp":1742344860000,"open":1494.3,"high":1494.5,"low":1491.4,"close":1494.3,"volume":0.7056000232696533},{"timestamp":1742344920000,"open":1491.4,"high":1494.5,"low":1491.3,"close":1493.9,"volume":0.6173999905586243},{"timestamp":1742344980000,"open":1493.9,"high":1493.9,"low":1491.3,"close":1491.4,"volume":0.35280001163482666},{"timestamp":1742345040000,"open":1493.2,"high":1493.8,"low":1491.3,"close":1493.3,"volume":0.5733000040054321},{"timestamp":1742345100000,"open":1493.3,"high":1494.3,"low":1493.2,"close":1494.3,"volume":0.7056000232696533},{"timestamp":1742345160000,"open":1493.3,"high":1494.4,"low":1493.2,"close":1493.3,"volume":0.52920001745224},{"timestamp":1742345220000,"open":1494.3,"high":1494.3,"low":1493.2,"close":1493.2,"volume":0.5439000129699707},{"timestamp":1742345280000,"open":1493.3,"high":1494,"low":1490.4,"close":1490.9,"volume":0.5586000084877014},{"timestamp":1742345340000,"open":1491.4,"high":1493.8,"low":1491.3,"close":1491.4,"volume":0.4410000145435333},{"timestamp":1742345400000,"open":1491.4,"high":1494.8,"low":1491.3,"close":1494.8,"volume":0.45570001006126404},{"timestamp":1742345460000,"open":1494.9,"high":1495.4,"low":1491.9,"close":1495.4,"volume":0.35280001163482666},{"timestamp":1742345520000,"open":1495.3,"high":1495.9,"low":1491.4,"close":1492.4,"volume":0.5145000219345093},{"timestamp":1742345580000,"open":1492.4,"high":1494.4,"low":1492.3,"close":1493.9,"volume":0.3822000026702881},{"timestamp":1742345640000,"open":1493.9,"high":1493.9,"low":1491.4,"close":1493.9,"volume":0.5879999995231628},{"timestamp":1742345700000,"open":1493.8,"high":1494.9,"low":1491.4,"close":1494.4,"volume":0.5145000219345093},{"timestamp":1742345760000,"open":1494.4,"high":1495,"low":1491.4,"close":1494.7,"volume":0.3675000071525574},{"timestamp":1742345820000,"open":1494.5,"high":1494.9,"low":1491.3,"close":1494.1,"volume":0.52920001745224},{"timestamp":1742345880000,"open":1493.9,"high":1494.6,"low":1493.7,"close":1493.8,"volume":0.6909000277519226},{"timestamp":1742345940000,"open":1494.8,"high":1495,"low":1491.4,"close":1491.4,"volume":0.7350000143051147},{"timestamp":1742346000000,"open":1491.4,"high":1494.4,"low":1491.3,"close":1493.9,"volume":0.7350000143051147},{"timestamp":1742346060000,"open":1493.8,"high":1493.8,"low":1491.4,"close":1493.3,"volume":0.5586000084877014},{"timestamp":1742346120000,"open":1493.3,"high":1493.9,"low":1493.2,"close":1493.3,"volume":0.47040000557899475},{"timestamp":1742346180000,"open":1493.3,"high":1494.1,"low":1493.3,"close":1493.9,"volume":0.4410000145435333},{"timestamp":1742346240000,"open":1490.9,"high":1494,"low":1490.8,"close":1493.9,"volume":0.6467999815940857},{"timestamp":1742346300000,"open":1494,"high":1494.3,"low":1493.7,"close":1493.9,"volume":0.4581499993801117},{"timestamp":1742346360000,"open":1493.9,"high":1494.3,"low":1493.8,"close":1493.9,"volume":0.6688500046730042},{"timestamp":1742346420000,"open":1493.9,"high":1494.3,"low":1491.3,"close":1493.3,"volume":0.52920001745224},{"timestamp":1742346480000,"open":1493.3,"high":1493.9,"low":1493.2,"close":1493.5,"volume":0.5806499719619751},{"timestamp":1742346540000,"open":1493.5,"high":1493.5,"low":1490.9,"close":1492.2,"volume":0.5586000084877014},{"timestamp":1742346600000,"open":1492.3,"high":1493.5,"low":1492.3,"close":1493.5,"volume":0.4115999937057495},{"timestamp":1742346660000,"open":1493.4,"high":1493.8,"low":1493.2,"close":1493.3,"volume":0.4777500033378601},{"timestamp":1742346720000,"open":1493.8,"high":1493.9,"low":1493.2,"close":1493.2,"volume":0.2498999983072281},{"timestamp":1742346780000,"open":1493.3,"high":1493.9,"low":1493.2,"close":1493.3,"volume":0.2939999997615814},{"timestamp":1742346840000,"open":1493.7,"high":1494,"low":1490.9,"close":1494,"volume":0.2939999997615814},{"timestamp":1742346900000,"open":1493.9,"high":1494.5,"low":1490.8,"close":1494.3,"volume":0.33809998631477356},{"timestamp":1742346960000,"open":1491.4,"high":1494.5,"low":1491.3,"close":1491.4,"volume":0.4262999892234802},{"timestamp":1742347020000,"open":1491.4,"high":1494.4,"low":1491.3,"close":1494.4,"volume":0.2498999983072281},{"timestamp":1742347080000,"open":1491.4,"high":1494.4,"low":1491.3,"close":1494.3,"volume":0.3822000026702881},{"timestamp":1742347140000,"open":1491.4,"high":1494.5,"low":1491.3,"close":1494.5,"volume":0.632099986076355},{"timestamp":1742347200000,"open":1494.5,"high":1494.6,"low":1491.4,"close":1494.6,"volume":0.7350000143051147},{"timestamp":1742347260000,"open":1494.5,"high":1495,"low":1491.4,"close":1494.9,"volume":0.45570001006126404},{"timestamp":1742347320000,"open":1491.9,"high":1494.9,"low":1491.9,"close":1494.9,"volume":0.3675000071525574},{"timestamp":1742347380000,"open":1494.8,"high":1494.9,"low":1491.8,"close":1491.9,"volume":0.23520000278949738},{"timestamp":1742347440000,"open":1491.9,"high":1495.3,"low":1491.8,"close":1494.9,"volume":0.6173999905586243},{"timestamp":1742347500000,"open":1494.9,"high":1495,"low":1491.8,"close":1494.8,"volume":0.4410000145435333},{"timestamp":1742347560000,"open":1491.9,"high":1494.9,"low":1491.9,"close":1494.8,"volume":0.19110000133514404},{"timestamp":1742347620000,"open":1491.9,"high":1494.5,"low":1491.9,"close":1494.4,"volume":0.32339999079704285},{"timestamp":1742347680000,"open":1494.3,"high":1495,"low":1494.2,"close":1494.8,"volume":0.45570001006126404},{"timestamp":1742347740000,"open":1494.9,"high":1495.1,"low":1494.8,"close":1494.9,"volume":0.22050000727176666},{"timestamp":1742347800000,"open":1494.7,"high":1494.8,"low":1491.8,"close":1491.8,"volume":0.4997999966144562},{"timestamp":1742347860000,"open":1491.9,"high":1494.9,"low":1491.8,"close":1494.9,"volume":0.4262999892234802},{"timestamp":1742347920000,"open":1495,"high":1495.5,"low":1495,"close":1495.3,"volume":0.3822000026702881},{"timestamp":1742347980000,"open":1495.6,"high":1496,"low":1495.6,"close":1495.8,"volume":0.26460000872612},{"timestamp":1742348040000,"open":1495.9,"high":1496.1,"low":1493.4,"close":1495.9,"volume":0.5733000040054321},{"timestamp":1742348100000,"open":1495.9,"high":1496.5,"low":1495.8,"close":1495.9,"volume":0.3822000026702881},{"timestamp":1742348160000,"open":1495.9,"high":1496.3,"low":1495.8,"close":1495.9,"volume":0.5145000219345093},{"timestamp":1742348220000,"open":1496.3,"high":1496.3,"low":1492.8,"close":1495.8,"volume":0.4410000145435333},{"timestamp":1742348280000,"open":1496,"high":1496.3,"low":1495.7,"close":1495.7,"volume":0.35280001163482666},{"timestamp":1742348340000,"open":1495.8,"high":1496.3,"low":1495.7,"close":1496.3,"volume":0.32339999079704285},{"timestamp":1742348400000,"open":1495.8,"high":1496.3,"low":1492.9,"close":1492.9,"volume":0.33809998631477356},{"timestamp":1742348460000,"open":1492.8,"high":1495.9,"low":1492.8,"close":1495.8,"volume":0.11760000139474869},{"timestamp":1742348520000,"open":1495.8,"high":1495.8,"low":1492.8,"close":1495.3,"volume":0.3675000071525574},{"timestamp":1742348580000,"open":1495.3,"high":1495.8,"low":1495.2,"close":1495.3,"volume":0.33809998631477356},{"timestamp":1742348640000,"open":1495.3,"high":1495.8,"low":1495.2,"close":1495.8,"volume":0.2498999983072281},{"timestamp":1742348700000,"open":1495.8,"high":1495.8,"low":1492.4,"close":1492.4,"volume":0.20579999685287476},{"timestamp":1742348760000,"open":1492.4,"high":1495.3,"low":1492.3,"close":1492.4,"volume":0.26460000872612},{"timestamp":1742348820000,"open":1492.4,"high":1495.3,"low":1492.3,"close":1492.4,"volume":0.22785000503063202},{"timestamp":1742348880000,"open":1495.2,"high":1495.4,"low":1492.3,"close":1495.4,"volume":0.3968999981880188},{"timestamp":1742348940000,"open":1495.3,"high":1495.3,"low":1492.3,"close":1494.7,"volume":0.2939999997615814},{"timestamp":1742349000000,"open":1494.8,"high":1495.1,"low":1494.7,"close":1494.8,"volume":0.5512499809265137},{"timestamp":1742349060000,"open":1495,"high":1495.1,"low":1494.7,"close":1495,"volume":0.6026999950408936},{"timestamp":1742349120000,"open":1494.9,"high":1495.3,"low":1494.7,"close":1494.7,"volume":0.33809998631477356},{"timestamp":1742349180000,"open":1494.8,"high":1494.8,"low":1491.9,"close":1491.9,"volume":0.2939999997615814},{"timestamp":1742349240000,"open":1494.8,"high":1494.8,"low":1494.8,"close":1494.8,"volume":0.014700000174343586},{"timestamp":1742349300000,"open":1491.9,"high":1491.9,"low":1491.8,"close":1491.8,"volume":0.35280001163482666},{"timestamp":1742349360000,"open":1491.9,"high":1494.4,"low":1491.8,"close":1494.3,"volume":0.2498999983072281},{"timestamp":1742349420000,"open":1494.4,"high":1494.4,"low":1491.8,"close":1491.9,"volume":0.6026999950408936},{"timestamp":1742349480000,"open":1494.3,"high":1494.8,"low":1491.8,"close":1494.8,"volume":0.3822000026702881},{"timestamp":1742349540000,"open":1494.9,"high":1494.9,"low":1491.8,"close":1491.9,"volume":0.3675000071525574},{"timestamp":1742349600000,"open":1491.9,"high":1494.9,"low":1491.8,"close":1494.8,"volume":0.32339999079704285},{"timestamp":1742349660000,"open":1494.8,"high":1494.9,"low":1491.8,"close":1494.7,"volume":0.19110000133514404},{"timestamp":1742349720000,"open":1494.9,"high":1495,"low":1491.9,"close":1494.7,"volume":0.16169999539852142},{"timestamp":1742349780000,"open":1494.8,"high":1494.9,"low":1494.7,"close":1494.8,"volume":0.10289999842643738},{"timestamp":1742349840000,"open":1494.9,"high":1494.9,"low":1491.9,"close":1491.9,"volume":0.10289999842643738},{"timestamp":1742349900000,"open":1491.9,"high":1495.8,"low":1491.9,"close":1492.9,"volume":0.4262999892234802},{"timestamp":1742349960000,"open":1495.7,"high":1495.9,"low":1492.9,"close":1492.9,"volume":0.26460000872612},{"timestamp":1742350020000,"open":1495.8,"high":1496,"low":1495.8,"close":1495.8,"volume":0.10289999842643738},{"timestamp":1742350080000,"open":1495.9,"high":1496.4,"low":1495.8,"close":1495.8,"volume":0.20579999685287476},{"timestamp":1742350140000,"open":1496.3,"high":1496.4,"low":1495.9,"close":1496.3,"volume":0.2498999983072281},{"timestamp":1742350200000,"open":1496.4,"high":1496.4,"low":1495.9,"close":1495.9,"volume":0.26460000872612},{"timestamp":1742350260000,"open":1495.9,"high":1496.3,"low":1495.8,"close":1495.9,"volume":0.2939999997615814},{"timestamp":1742350320000,"open":1496.3,"high":1496.9,"low":1495.8,"close":1496.8,"volume":0.30869999527931213},{"timestamp":1742350380000,"open":1496.8,"high":1497.1,"low":1495.9,"close":1495.9,"volume":0.20579999685287476},{"timestamp":1742350440000,"open":1495.9,"high":1496.2,"low":1495.8,"close":1495.9,"volume":0.2793000042438507},{"timestamp":1742350500000,"open":1495.9,"high":1496.3,"low":1495.9,"close":1495.9,"volume":0.22050000727176666},{"timestamp":1742350560000,"open":1495.9,"high":1496.4,"low":1493.4,"close":1493.4,"volume":0.30869999527931213},{"timestamp":1742350620000,"open":1493.4,"high":1496.3,"low":1493.3,"close":1496.3,"volume":0.32339999079704285},{"timestamp":1742350680000,"open":1495.9,"high":1496.4,"low":1495.9,"close":1496.3,"volume":0.08820000290870667},{"timestamp":1742350740000,"open":1496.4,"high":1496.4,"low":1495.7,"close":1495.8,"volume":0.30869999527931213},{"timestamp":1742350800000,"open":1495.8,"high":1496.4,"low":1495.8,"close":1496.3,"volume":0.2498999983072281},{"timestamp":1742350860000,"open":1496.3,"high":1496.5,"low":1495.8,"close":1495.8,"volume":0.3822000026702881},{"timestamp":1742350920000,"open":1495.8,"high":1495.8,"low":1495.8,"close":1495.8,"volume":0.20579999685287476},{"timestamp":1742350980000,"open":1496.8,"high":1496.9,"low":1495.8,"close":1496.8,"volume":0.17640000581741333},{"timestamp":1742351040000,"open":1495.8,"high":1496.9,"low":1495.8,"close":1495.8,"volume":0.19110000133514404},{"timestamp":1742351100000,"open":1495.8,"high":1496.5,"low":1493.4,"close":1496.3,"volume":0.3968999981880188},{"timestamp":1742351160000,"open":1496.4,"high":1496.5,"low":1496.2,"close":1496.3,"volume":0.32339999079704285},{"timestamp":1742351220000,"open":1496.4,"high":1496.5,"low":1496.3,"close":1496.3,"volume":0.1469999998807907},{"timestamp":1742351280000,"open":1496.6,"high":1496.8,"low":1493.4,"close":1496.4,"volume":0.3968999981880188},{"timestamp":1742351340000,"open":1496.8,"high":1497,"low":1493.9,"close":1496.8,"volume":0.22050000727176666},{"timestamp":1742355000000,"open":1493.8,"high":1496.8,"low":1493.8,"close":1494.4,"volume":0.08820000290870667},{"timestamp":1742355060000,"open":1494.4,"high":1497.3,"low":1494.4,"close":1496.9,"volume":0.19110000133514404},{"timestamp":1742355120000,"open":1497.3,"high":1497.3,"low":1496.9,"close":1497.3,"volume":0.04410000145435333},{"timestamp":1742355180000,"open":1497.8,"high":1498.8,"low":1497.8,"close":1498.5,"volume":0.11760000139474869},{"timestamp":1742355240000,"open":1498.5,"high":1498.5,"low":1497.9,"close":1498.3,"volume":0.35280001163482666},{"timestamp":1742355300000,"open":1498,"high":1498.4,"low":1498,"close":1498.3,"volume":0.2939999997615814},{"timestamp":1742355360000,"open":1498.4,"high":1498.8,"low":1498,"close":1498.8,"volume":0.20579999685287476},{"timestamp":1742355420000,"open":1498.8,"high":1499,"low":1498.5,"close":1499,"volume":0.1469999998807907},{"timestamp":1742355480000,"open":1499,"high":1499.3,"low":1498.9,"close":1499.3,"volume":0.33809998631477356},{"timestamp":1742355540000,"open":1499,"high":1499,"low":1495.3,"close":1498.3,"volume":0.3968999981880188},{"timestamp":1742355600000,"open":1498.3,"high":1498.5,"low":1495.3,"close":1498.3,"volume":0.30869999527931213},{"timestamp":1742355660000,"open":1498.4,"high":1498.9,"low":1495.4,"close":1498.8,"volume":0.16169999539852142},{"timestamp":1742355720000,"open":1498.4,"high":1498.9,"low":1498.4,"close":1498.9,"volume":0.04410000145435333},{"timestamp":1742355780000,"open":1498.8,"high":1498.8,"low":1498.4,"close":1498.8,"volume":0.10289999842643738},{"timestamp":1742355840000,"open":1498.9,"high":1498.9,"low":1498.3,"close":1498.4,"volume":0.33809998631477356},{"timestamp":1742355900000,"open":1498.8,"high":1498.8,"low":1498.3,"close":1498.8,"volume":0.15434999763965607},{"timestamp":1742355960000,"open":1498.9,"high":1498.9,"low":1495.4,"close":1498.3,"volume":0.19110000133514404},{"timestamp":1742356020000,"open":1498.4,"high":1498.4,"low":1495.3,"close":1498.3,"volume":0.23520000278949738},{"timestamp":1742356080000,"open":1495.4,"high":1498.3,"low":1494.9,"close":1497.9,"volume":0.4997999966144562},{"timestamp":1742356140000,"open":1497.8,"high":1497.8,"low":1494.4,"close":1494.9,"volume":0.4410000145435333},{"timestamp":1742356200000,"open":1497.3,"high":1497.5,"low":1494.9,"close":1497.4,"volume":0.33809998631477356},{"timestamp":1742356260000,"open":1497.4,"high":1497.8,"low":1497.3,"close":1497.8,"volume":0.2793000042438507},{"timestamp":1742356320000,"open":1497.4,"high":1498.3,"low":1497.3,"close":1497.9,"volume":0.1984499990940094},{"timestamp":1742356380000,"open":1498.3,"high":1498.4,"low":1497.8,"close":1498.3,"volume":0.20579999685287476},{"timestamp":1742356440000,"open":1498.3,"high":1498.4,"low":1497.8,"close":1498.3,"volume":0.26460000872612},{"timestamp":1742356500000,"open":1498.3,"high":1498.4,"low":1497.9,"close":1497.9,"volume":0.13230000436306},{"timestamp":1742356560000,"open":1498.3,"high":1498.3,"low":1494.9,"close":1497.1,"volume":0.632099986076355},{"timestamp":1742356620000,"open":1497.2,"high":1497.9,"low":1497.1,"close":1497.9,"volume":0.22050000727176666},{"timestamp":1742356680000,"open":1498,"high":1499.3,"low":1498,"close":1498.5,"volume":0.4262999892234802},{"timestamp":1742356740000,"open":1499.3,"high":1500,"low":1498.4,"close":1499.8,"volume":0.26460000872612},{"timestamp":1742356800000,"open":1500,"high":1500,"low":1496.3,"close":1499.3,"volume":0.2131499946117401},{"timestamp":1742356860000,"open":1499.4,"high":1499.9,"low":1499.2,"close":1499.9,"volume":0.32339999079704285},{"timestamp":1742356920000,"open":1499.7,"high":1499.7,"low":1496.4,"close":1496.4,"volume":0.11760000139474869},{"timestamp":1742356980000,"open":1496.4,"high":1499.3,"low":1496.4,"close":1499.3,"volume":0.22050000727176666},{"timestamp":1742357040000,"open":1499.4,"high":1499.4,"low":1498.6,"close":1498.9,"volume":0.2498999983072281},{"timestamp":1742357100000,"open":1498.3,"high":1498.6,"low":1498.2,"close":1498.3,"volume":0.47040000557899475},{"timestamp":1742357160000,"open":1498.3,"high":1498.3,"low":1494.8,"close":1497.9,"volume":0.6026999950408936},{"timestamp":1742357220000,"open":1498,"high":1498,"low":1494.8,"close":1494.9,"volume":0.23520000278949738},{"timestamp":1742357280000,"open":1494.8,"high":1497.9,"low":1494.8,"close":1497.8,"volume":0.47040000557899475},{"timestamp":1742357340000,"open":1497.7,"high":1497.9,"low":1497.4,"close":1497.4,"volume":0.2131499946117401},{"timestamp":1742357400000,"open":1497.4,"high":1498,"low":1497.4,"close":1497.7,"volume":0.26460000872612},{"timestamp":1742357460000,"open":1497.7,"high":1498.3,"low":1494.9,"close":1495.4,"volume":0.20579999685287476},{"timestamp":1742357520000,"open":1498.3,"high":1498.3,"low":1495.4,"close":1498.3,"volume":0.32339999079704285},{"timestamp":1742357580000,"open":1495.4,"high":1498.5,"low":1495.4,"close":1498.3,"volume":0.19110000133514404},{"timestamp":1742357640000,"open":1495.4,"high":1498.3,"low":1495.3,"close":1498.3,"volume":0.30869999527931213},{"timestamp":1742357700000,"open":1498.3,"high":1498.3,"low":1494.8,"close":1497.7,"volume":0.5439000129699707},{"timestamp":1742357760000,"open":1497.7,"high":1497.7,"low":1494.3,"close":1494.4,"volume":0.48510000109672546},{"timestamp":1742357820000,"open":1494.3,"high":1497.3,"low":1494.3,"close":1494.3,"volume":0.10289999842643738},{"timestamp":1742357880000,"open":1497.3,"high":1497.3,"low":1494.4,"close":1497.3,"volume":0.16904999315738678},{"timestamp":1742357940000,"open":1496.8,"high":1497.4,"low":1496.8,"close":1497.4,"volume":0.11760000139474869},{"timestamp":1742358000000,"open":1497.2,"high":1497.3,"low":1497.2,"close":1497.3,"volume":0.23520000278949738},{"timestamp":1742358120000,"open":1497.8,"high":1499.3,"low":1497.8,"close":1498.4,"volume":0.4410000145435333},{"timestamp":1742358180000,"open":1499.2,"high":1499.3,"low":1498.3,"close":1498.3,"volume":0.2793000042438507},{"timestamp":1742358240000,"open":1498.4,"high":1499.7,"low":1498.4,"close":1499.4,"volume":0.3968999981880188},{"timestamp":1742358300000,"open":1499.4,"high":1499.7,"low":1496.8,"close":1496.9,"volume":0.4262999892234802},{"timestamp":1742358360000,"open":1496.9,"high":1499.5,"low":1496.4,"close":1496.4,"volume":0.26460000872612},{"timestamp":1742358420000,"open":1497.9,"high":1498.9,"low":1495.8,"close":1498.8,"volume":0.4410000145435333},{"timestamp":1742358480000,"open":1495.8,"high":1498.9,"low":1495.4,"close":1495.4,"volume":0.3822000026702881},{"timestamp":1742358540000,"open":1495.3,"high":1498.5,"low":1495.3,"close":1498.4,"volume":0.3454500138759613},{"timestamp":1742358600000,"open":1498.6,"high":1498.6,"low":1495.4,"close":1495.4,"volume":0.16169999539852142},{"timestamp":1742358660000,"open":1495.4,"high":1498.3,"low":1495.3,"close":1498.2,"volume":0.23520000278949738},{"timestamp":1742358720000,"open":1498.3,"high":1498.4,"low":1498.2,"close":1498.4,"volume":0.13230000436306},{"timestamp":1742358780000,"open":1498.6,"high":1498.6,"low":1498.3,"close":1498.4,"volume":0.16169999539852142},{"timestamp":1742358840000,"open":1498.5,"high":1498.6,"low":1498.2,"close":1498.5,"volume":0.26460000872612},{"timestamp":1742358900000,"open":1498.3,"high":1498.7,"low":1494.9,"close":1498.4,"volume":0.47040000557899475},{"timestamp":1742358960000,"open":1498.3,"high":1498.5,"low":1494.9,"close":1494.9,"volume":0.2939999997615814},{"timestamp":1742359020000,"open":1494.9,"high":1498,"low":1494.9,"close":1497.9,"volume":0.16169999539852142},{"timestamp":1742359080000,"open":1498,"high":1498,"low":1497.7,"close":1497.8,"volume":0.11760000139474869},{"timestamp":1742359140000,"open":1497.9,"high":1498.3,"low":1497.7,"close":1498.3,"volume":0.30869999527931213},{"timestamp":1742359200000,"open":1498.2,"high":1498.4,"low":1498.1,"close":1498.4,"volume":0.16169999539852142},{"timestamp":1742359260000,"open":1498.2,"high":1498.2,"low":1497.9,"close":1497.9,"volume":0.058800000697374344},{"timestamp":1742359320000,"open":1497.9,"high":1498.1,"low":1497.7,"close":1497.9,"volume":0.26460000872612},{"timestamp":1742359380000,"open":1497.9,"high":1498.1,"low":1497.7,"close":1497.9,"volume":0.35280001163482666},{"timestamp":1742359440000,"open":1497.9,"high":1498.6,"low":1495.4,"close":1495.4,"volume":0.3822000026702881},{"timestamp":1742359500000,"open":1497.9,"high":1498.1,"low":1494.8,"close":1497.8,"volume":0.47040000557899475},{"timestamp":1742359560000,"open":1494.9,"high":1498.5,"low":1494.9,"close":1497.6,"volume":0.4410000145435333},{"timestamp":1742359620000,"open":1497.8,"high":1498.1,"low":1497.6,"close":1498,"volume":0.45570001006126404},{"timestamp":1742359680000,"open":1497.9,"high":1497.9,"low":1497.7,"close":1497.9,"volume":0.33809998631477356},{"timestamp":1742359740000,"open":1497.9,"high":1498,"low":1494.9,"close":1497.8,"volume":0.32339999079704285},{"timestamp":1742359800000,"open":1497.9,"high":1498,"low":1494.8,"close":1498,"volume":0.20579999685287476},{"timestamp":1742359860000,"open":1498,"high":1498,"low":1494.9,"close":1497.9,"volume":0.4262999892234802},{"timestamp":1742359920000,"open":1497.9,"high":1498,"low":1494.9,"close":1497.8,"volume":0.5145000219345093},{"timestamp":1742359980000,"open":1497.9,"high":1498,"low":1494.9,"close":1497.8,"volume":0.4410000145435333},{"timestamp":1742360040000,"open":1497.7,"high":1498.2,"low":1494.4,"close":1498.2,"volume":0.4262999892234802},{"timestamp":1742360100000,"open":1498.2,"high":1498.3,"low":1494.9,"close":1498.2,"volume":0.32339999079704285},{"timestamp":1742360160000,"open":1498.3,"high":1498.7,"low":1498.3,"close":1498.7,"volume":0.3675000071525574},{"timestamp":1742360220000,"open":1498.7,"high":1498.7,"low":1495.4,"close":1498.6,"volume":0.3675000071525574},{"timestamp":1742360280000,"open":1498.4,"high":1498.9,"low":1494.9,"close":1495.4,"volume":0.2939999997615814},{"timestamp":1742360340000,"open":1495.4,"high":1495.4,"low":1495.4,"close":1495.4,"volume":0.014700000174343586},{"timestamp":1742360400000,"open":1498.3,"high":1498.4,"low":1497.8,"close":1498.2,"volume":0.3675000071525574},{"timestamp":1742360460000,"open":1497.9,"high":1498.2,"low":1494.9,"close":1497.7,"volume":0.5733000040054321},{"timestamp":1742360520000,"open":1497.7,"high":1497.8,"low":1494.9,"close":1497.7,"volume":0.4262999892234802},{"timestamp":1742360580000,"open":1497.6,"high":1497.8,"low":1497.6,"close":1497.7,"volume":0.35280001163482666},{"timestamp":1742360640000,"open":1497.7,"high":1497.9,"low":1494.4,"close":1497.2,"volume":0.3968999981880188},{"timestamp":1742360700000,"open":1497.2,"high":1497.5,"low":1494.3,"close":1497.5,"volume":0.5586000084877014},{"timestamp":1742360760000,"open":1497.4,"high":1497.5,"low":1497.3,"close":1497.5,"volume":0.13230000436306},{"timestamp":1742360820000,"open":1494.4,"high":1497.4,"low":1494.4,"close":1497,"volume":0.720300018787384},{"timestamp":1742360880000,"open":1497,"high":1497.1,"low":1496.8,"close":1496.9,"volume":0.19110000133514404},{"timestamp":1742360940000,"open":1493.9,"high":1497,"low":1493.9,"close":1497,"volume":0.26460000872612},{"timestamp":1742361000000,"open":1496.8,"high":1497.2,"low":1495.2,"close":1495.2,"volume":0.35280001163482666},{"timestamp":1742361060000,"open":1495.2,"high":1496.6,"low":1494.7,"close":1495.2,"volume":0.632099986076355},{"timestamp":1742361120000,"open":1495.2,"high":1495.3,"low":1494.7,"close":1495.3,"volume":0.5145000219345093},{"timestamp":1742361180000,"open":1495.2,"high":1495.5,"low":1495.2,"close":1495.4,"volume":0.19110000133514404},{"timestamp":1742361240000,"open":1495.5,"high":1495.5,"low":1495.3,"close":1495.5,"volume":0.11025000363588333},{"timestamp":1742361300000,"open":1495.4,"high":1495.5,"low":1495.4,"close":1495.5,"volume":0.10289999842643738},{"timestamp":1742361360000,"open":1495.4,"high":1495.5,"low":1495.3,"close":1495.3,"volume":0.13965000212192535},{"timestamp":1742361420000,"open":1495.4,"high":1495.8,"low":1495.3,"close":1495.8,"volume":0.23520000278949738},{"timestamp":1742361480000,"open":1495.8,"high":1496,"low":1495.5,"close":1495.9,"volume":0.17640000581741333},{"timestamp":1742361540000,"open":1495.7,"high":1495.7,"low":1494.6,"close":1494.8,"volume":0.4997999966144562},{"timestamp":1742361600000,"open":1494.9,"high":1495.3,"low":1494.7,"close":1494.9,"volume":0.33809998631477356},{"timestamp":1742361660000,"open":1494.7,"high":1494.9,"low":1494.6,"close":1494.9,"volume":0.2498999983072281},{"timestamp":1742361720000,"open":1494.8,"high":1495,"low":1494.8,"close":1494.9,"volume":0.17640000581741333},{"timestamp":1742361780000,"open":1495.2,"high":1495.3,"low":1495.2,"close":1495.3,"volume":0.029400000348687172},{"timestamp":1742361840000,"open":1495.2,"high":1495.8,"low":1495.2,"close":1495.8,"volume":0.3968999981880188},{"timestamp":1742361900000,"open":1495.7,"high":1496,"low":1495.5,"close":1496,"volume":0.23520000278949738},{"timestamp":1742361960000,"open":1495.9,"high":1496.4,"low":1495.8,"close":1496.4,"volume":0.26460000872612},{"timestamp":1742362020000,"open":1496.3,"high":1496.5,"low":1496.2,"close":1496.5,"volume":0.08820000290870667},{"timestamp":1742362080000,"open":1496.3,"high":1496.9,"low":1496.3,"close":1496.9,"volume":0.3675000071525574},{"timestamp":1742362140000,"open":1496.9,"high":1496.9,"low":1496.6,"close":1496.7,"volume":0.5879999995231628},{"timestamp":1742362200000,"open":1496.7,"high":1496.8,"low":1496.6,"close":1496.7,"volume":0.33809998631477356},{"timestamp":1742362260000,"open":1496.8,"high":1496.9,"low":1496.6,"close":1496.9,"volume":0.4410000145435333},{"timestamp":1742362320000,"open":1497,"high":1497.7,"low":1497,"close":1497.4,"volume":0.19110000133514404},{"timestamp":1742362380000,"open":1497.4,"high":1497.5,"low":1494.4,"close":1496.8,"volume":0.4410000145435333},{"timestamp":1742362440000,"open":1496.6,"high":1497,"low":1493.9,"close":1497,"volume":0.3675000071525574},{"timestamp":1742362500000,"open":1496.9,"high":1496.9,"low":1493.9,"close":1496,"volume":0.4115999937057495},{"timestamp":1742362560000,"open":1495.8,"high":1496.2,"low":1492.9,"close":1495.7,"volume":0.4262999892234802},{"timestamp":1742362620000,"open":1494.7,"high":1495.9,"low":1494.7,"close":1495.8,"volume":0.10289999842643738},{"timestamp":1742362680000,"open":1495.9,"high":1495.9,"low":1494.7,"close":1495.8,"volume":0.19110000133514404},{"timestamp":1742362740000,"open":1495.9,"high":1496.1,"low":1494.7,"close":1496,"volume":0.22050000727176666},{"timestamp":1742362800000,"open":1495.9,"high":1495.9,"low":1494.6,"close":1494.9,"volume":0.4115999937057495},{"timestamp":1742362860000,"open":1495.3,"high":1495.9,"low":1494.7,"close":1495.8,"volume":0.3822000026702881},{"timestamp":1742362920000,"open":1495.7,"high":1495.8,"low":1494.7,"close":1495.8,"volume":0.16169999539852142},{"timestamp":1742362980000,"open":1494.7,"high":1495.9,"low":1494.7,"close":1495.8,"volume":0.20579999685287476},{"timestamp":1742363040000,"open":1495.7,"high":1496,"low":1495.6,"close":1495.8,"volume":0.33809998631477356},{"timestamp":1742363100000,"open":1495.9,"high":1495.9,"low":1494.7,"close":1494.7,"volume":0.19110000133514404},{"timestamp":1742363160000,"open":1494.7,"high":1495.3,"low":1494.6,"close":1494.8,"volume":0.16169999539852142},{"timestamp":1742363220000,"open":1494.8,"high":1495.4,"low":1494.7,"close":1494.7,"volume":0.4262999892234802},{"timestamp":1742363280000,"open":1494.7,"high":1495.9,"low":1494.6,"close":1495.3,"volume":0.32339999079704285},{"timestamp":1742363340000,"open":1495.3,"high":1495.9,"low":1495.2,"close":1495.8,"volume":0.5145000219345093},{"timestamp":1742363400000,"open":1495.3,"high":1495.9,"low":1495.2,"close":1495.3,"volume":0.4115999937057495},{"timestamp":1742363460000,"open":1495.8,"high":1495.9,"low":1495.3,"close":1495.3,"volume":0.45570001006126404},{"timestamp":1742363520000,"open":1495.7,"high":1495.9,"low":1495.2,"close":1495.8,"volume":0.3675000071525574},{"timestamp":1742363580000,"open":1495.8,"high":1496.5,"low":1495.3,"close":1496.3,"volume":0.4115999937057495},{"timestamp":1742363640000,"open":1496.2,"high":1496.4,"low":1496.2,"close":1496.4,"volume":0.11760000139474869},{"timestamp":1742363700000,"open":1496.3,"high":1496.5,"low":1496.2,"close":1496.4,"volume":0.4262999892234802},{"timestamp":1742363760000,"open":1496.5,"high":1496.6,"low":1493.4,"close":1495.8,"volume":0.47040000557899475},{"timestamp":1742363820000,"open":1495.9,"high":1496.4,"low":1495.9,"close":1496.2,"volume":0.23520000278949738},{"timestamp":1742363880000,"open":1496.3,"high":1496.4,"low":1496.1,"close":1496.1,"volume":0.17640000581741333}]