[{"timestamp":1742342400000,"open":1514.3,"high":1516.9,"low":1510,"close":1516.9,"volume":0.779699981212616},{"timestamp":1742342460000,"open":1514.9,"high":1516.8,"low":1510,"close":1512.2,"volume":0.9470000267028809},{"timestamp":1742342520000,"open":1511,"high":1512.9,"low":1508,"close":1510.8,"volume":1.5684000253677368},{"timestamp":1742342580000,"open":1510.8,"high":1511.8,"low":1507,"close":1511.3,"volume":1.1471999883651733},{"timestamp":1742342640000,"open":1508.5,"high":1512.9,"low":1508.5,"close":1511.4,"volume":1.1770000457763672},{"timestamp":1742342700000,"open":1511.4,"high":1513,"low":1508,"close":1509,"volume":0.7318999767303467},{"timestamp":1742342760000,"open":1512.8,"high":1514.4,"low":1509,"close":1511.6,"volume":0.3824000060558319},{"timestamp":1742342820000,"open":1513.9,"high":1514,"low":1510,"close":1510,"volume":0.5975000262260437},{"timestamp":1742342880000,"open":1512.8,"high":1513.5,"low":1510.5,"close":1511,"volume":0.5735999941825867},{"timestamp":1742342940000,"open":1513.8,"high":1514,"low":1509,"close":1509,"volume":0.8126000165939331},{"timestamp":1742343000000,"open":1511.8,"high":1513.1,"low":1509,"close":1512.9,"volume":0.9708999991416931},{"timestamp":1742343060000,"open":1512.8,"high":1515.5,"low":1509.5,"close":1514.8,"volume":1.1711000204086304},{"timestamp":1742343120000,"open":1514.8,"high":1516.9,"low":1514.8,"close":1516.9,"volume":1.0515999794006348},{"timestamp":1742343180000,"open":1516.9,"high":1517.4,"low":1516.4,"close":1516.4,"volume":1.4175599813461304},{"timestamp":1742343240000,"open":1516.4,"high":1516.5,"low":1514.8,"close":1515.9,"volume":0.9320999979972839},{"timestamp":1742343300000,"open":1516.6,"high":1516.6,"low":1512,"close":1513,"volume":1.3144999742507935},{"timestamp":1742343360000,"open":1515.8,"high":1518.9,"low":1515.8,"close":1516.5,"volume":0.5497000217437744},{"timestamp":1742343420000,"open":1518.9,"high":1519,"low":1516.4,"close":1516.5,"volume":1.2905999422073364},{"timestamp":1742343480000,"open":1516.8,"high":1516.9,"low":1513,"close":1516.8,"volume":1.4249999523162842},{"timestamp":1742343540000,"open":1516.8,"high":1517.2,"low":1513.5,"close":1513.5,"volume":1.4637999534606934},{"timestamp":1742343600000,"open":1516.2,"high":1518,"low":1513.5,"close":1518,"volume":1.5444999933242798},{"timestamp":1742343660000,"open":1518,"high":1518,"low":1514,"close":1516.3,"volume":1.7117999792099},{"timestamp":1742343720000,"open":1516.3,"high":1517.8,"low":1513.5,"close":1517.4,"volume":1.7745000123977661},{"timestamp":1742343780000,"open":1517.7,"high":1518,"low":1514.5,"close":1517.8,"volume":0.8364999890327454},{"timestamp":1742343840000,"open":1517.9,"high":1518.3,"low":1515,"close":1518,"volume":1.6013000011444092},{"timestamp":1742343900000,"open":1517.9,"high":1518.3,"low":1515.5,"close":1517.4,"volume":1.4414600133895874},{"timestamp":1742343960000,"open":1517.4,"high":1518.4,"low":1514.5,"close":1517.3,"volume":1.5773999691009521},{"timestamp":1742344020000,"open":1517.3,"high":1518.1,"low":1517.3,"close":1517.5,"volume":1.5056999921798706},{"timestamp":1742344080000,"open":1517.9,"high":1518.3,"low":1517.5,"close":1517.8,"volume":1.281599998474121},{"timestamp":1742344140000,"open":1517.9,"high":1518.4,"low":1515.5,"close":1518.2,"volume":0.6930999755859375},{"timestamp":1742344200000,"open":1518.3,"high":1520,"low":1517.7,"close":1517.7,"volume":1.4488999843597412},{"timestamp":1742344260000,"open":1517.7,"high":1518.6,"low":1515,"close":1515,"volume":1.2247999906539917},{"timestamp":1742344320000,"open":1517.9,"high":1518.1,"low":1514,"close":1515,"volume":1.4488999843597412},{"timestamp":1742344380000,"open":1515,"high":1517.2,"low":1515,"close":1516.8,"volume":1.1620999574661255},{"timestamp":1742344440000,"open":1515,"high":1517.8,"low":1514.5,"close":1514.5,"volume":1.1471999883651733},{"timestamp":1742344500000,"open":1517.2,"high":1517.9,"low":1514.5,"close":1517.2,"volume":0.9889000058174133},{"timestamp":1742344560000,"open":1517.2,"high":1518,"low":1514.5,"close":1517.9,"volume":1.4324599504470825},{"timestamp":1742344620000,"open":1517.8,"high":1518,"low":1514.5,"close":1517.8,"volume":0.9947999715805054},{"timestamp":1742344680000,"open":1517.2,"high":1518.5,"low":1514.5,"close":1514.5,"volume":0.8842999935150146},{"timestamp":1742344740000,"open":1515,"high":1516.9,"low":1515,"close":1516.3,"volume":1.6252000331878662},{"timestamp":1742344800000,"open":1515.9,"high":1516.8,"low":1514,"close":1516.7,"volume":0.803600013256073},{"timestamp":1742344860000,"open":1514.1,"high":1517.5,"low":1514,"close":1514,"volume":0.9528999924659729},{"timestamp":1742344920000,"open":1517.3,"high":1518.8,"low":1514,"close":1518.4,"volume":1.410099983215332},{"timestamp":1742344980000,"open":1518.3,"high":1518.8,"low":1518.3,"close":1518.8,"volume":1.0755000114440918},{"timestamp":1742345040000,"open":1519,"high":1519.2,"low":1518.3,"close":1518.7,"volume":1.4728000164031982},{"timestamp":1742345100000,"open":1518.7,"high":1519.5,"low":1518.3,"close":1518.7,"volume":0.9082000255584717},{"timestamp":1742345160000,"open":1518.8,"high":1518.8,"low":1518.7,"close":1518.7,"volume":0.35850000381469727},{"timestamp":1742345220000,"open":1518.7,"high":1518.9,"low":1515.5,"close":1515.5,"volume":0.779699981212616},{"timestamp":1742345280000,"open":1515.6,"high":1517.9,"low":1515,"close":1516.9,"volume":0.5645999908447266},{"timestamp":1742345340000,"open":1516.8,"high":1517,"low":1514,"close":1514.5,"volume":1.1859999895095825},{"timestamp":1742345400000,"open":1517.3,"high":1519.5,"low":1515,"close":1515,"volume":1.0276999473571777},{"timestamp":1742345460000,"open":1520.2,"high":1521.6,"low":1520.2,"close":1521.5,"volume":0.9082000255584717},{"timestamp":1742345520000,"open":1521.5,"high":1522,"low":1520.9,"close":1521.3,"volume":1.1232999563217163},{"timestamp":1742345580000,"open":1521.3,"high":1521.5,"low":1518.5,"close":1520.4,"volume":1.059059977531433},{"timestamp":1742345640000,"open":1520.4,"high":1521,"low":1518.7,"close":1520.7,"volume":1.360759973526001},{"timestamp":1742345700000,"open":1521.3,"high":1521.6,"low":1520.3,"close":1521.6,"volume":1.5056999921798706},{"timestamp":1742345760000,"open":1521.5,"high":1522.5,"low":1521.4,"close":1521.8,"volume":1.0096999406814575},{"timestamp":1742345820000,"open":1521.8,"high":1522.3,"low":1520.8,"close":1522.3,"volume":1.0187000036239624},{"timestamp":1742345880000,"open":1521.7,"high":1522.6,"low":1519,"close":1521.9,"volume":1.3144999742507935},{"timestamp":1742345940000,"open":1521.9,"high":1522.6,"low":1520.1,"close":1520.1,"volume":1.2502599954605103},{"timestamp":1742346000000,"open":1520,"high":1523.5,"low":1520,"close":1522.8,"volume":1.0994000434875488},{"timestamp":1742346060000,"open":1522.8,"high":1523.7,"low":1520,"close":1520,"volume":1.0426000356674194},{"timestamp":1742346120000,"open":1520,"high":1523.1,"low":1520,"close":1520,"volume":0.9559999704360962},{"timestamp":1742346180000,"open":1520,"high":1523.1,"low":1520,"close":1522.8,"volume":0.5257999897003174},{"timestamp":1742346240000,"open":1522.9,"high":1522.9,"low":1518.5,"close":1521.7,"volume":1.2338000535964966},{"timestamp":1742346300000,"open":1521.7,"high":1523,"low":1521.7,"close":1522.8,"volume":0.8604000210762024},{"timestamp":1742346360000,"open":1522.3,"high":1522.5,"low":1519.5,"close":1519.5,"volume":0.6452999711036682},{"timestamp":1742346420000,"open":1519,"high":1522,"low":1518,"close":1518,"volume":1.0755000114440918},{"timestamp":1742346480000,"open":1518,"high":1521.4,"low":1518,"close":1520.8,"volume":1.2338000535964966},{"timestamp":1742346540000,"open":1520.3,"high":1520.4,"low":1517.5,"close":1517.5,"volume":0.4779999852180481},{"timestamp":1742346600000,"open":1517.5,"high":1520,"low":1517,"close":1519.8,"volume":0.8842999935150146},{"timestamp":1742346660000,"open":1519.7,"high":1520.1,"low":1516.5,"close":1516.5,"volume":0.7408999800682068},{"timestamp":1742346720000,"open":1516.6,"high":1519.4,"low":1516,"close":1519.3,"volume":0.6840999722480774},{"timestamp":1742346780000,"open":1518.9,"high":1519.7,"low":1516.5,"close":1519.3,"volume":1.1471999883651733},{"timestamp":1742346840000,"open":1519.3,"high":1520.2,"low":1516.5,"close":1520,"volume":0.7318999767303467},{"timestamp":1742346900000,"open":1520,"high":1521,"low":1519.5,"close":1520.8,"volume":1.5056999921798706},{"timestamp":1742346960000,"open":1521.3,"high":1522.1,"low":1519,"close":1519,"volume":1.434000015258789},{"timestamp":1742347020000,"open":1519,"high":1522.3,"low":1519,"close":1521.9,"volume":0.7408999800682068},{"timestamp":1742347080000,"open":1521.9,"high":1521.9,"low":1520.4,"close":1520.8,"volume":0.779699981212616},{"timestamp":1742347140000,"open":1521.3,"high":1521.5,"low":1520.4,"close":1520.4,"volume":1.0426000356674194},{"timestamp":1742347200000,"open":1520.7,"high":1522,"low":1520.4,"close":1521.9,"volume":1.4488999843597412},{"timestamp":1742347260000,"open":1521.9,"high":1522.9,"low":1518.5,"close":1518.5,"volume":1.1859999895095825},{"timestamp":1742347320000,"open":1520,"high":1522.8,"low":1520,"close":1522.3,"volume":0.8364999890327454},{"timestamp":1742347380000,"open":1522.3,"high":1522.9,"low":1520,"close":1522.9,"volume":0.7228999733924866},{"timestamp":1742347440000,"open":1522.7,"high":1523.3,"low":1521,"close":1521,"volume":0.2628999948501587},{"timestamp":1742347500000,"open":1520.6,"high":1523.2,"low":1520.5,"close":1522.8,"volume":0.8514000177383423},{"timestamp":1742347560000,"open":1522.9,"high":1524.7,"low":1522.3,"close":1524.2,"volume":0.9873600006103516},{"timestamp":1742347620000,"open":1524.3,"high":1524.3,"low":1522.3,"close":1522.3,"volume":0.5019000172615051},{"timestamp":1742347680000,"open":1522.3,"high":1524.4,"low":1522.3,"close":1524.3,"volume":1.1711000204086304},{"timestamp":1742347740000,"open":1524.3,"high":1525.4,"low":1524.3,"close":1524.3,"volume":0.5645999908447266},{"timestamp":1742347800000,"open":1524.3,"high":1524.9,"low":1522,"close":1524.5,"volume":0.6990000009536743},{"timestamp":1742347860000,"open":1524.7,"high":1525,"low":1524.7,"close":1524.9,"volume":0.14339999854564667},{"timestamp":1742347920000,"open":1525.4,"high":1526.1,"low":1524.9,"close":1524.9,"volume":0.45410001277923584},{"timestamp":1742347980000,"open":1524.9,"high":1527,"low":1524.9,"close":1524.9,"volume":1.0426000356674194},{"timestamp":1742348040000,"open":1524.9,"high":1526.8,"low":1524.9,"close":1526.8,"volume":0.5975000262260437},{"timestamp":1742348100000,"open":1526.9,"high":1528.5,"low":1526.8,"close":1528.2,"volume":0.8274999856948853},{"timestamp":1742348160000,"open":1527.8,"high":1528.4,"low":1527.8,"close":1527.8,"volume":0.621399998664856},{"timestamp":1742348220000,"open":1527.8,"high":1527.8,"low":1524,"close":1525.3,"volume":1.3592000007629395},{"timestamp":1742348280000,"open":1525.3,"high":1526.4,"low":1524,"close":1525.7,"volume":0.9082000255584717},{"timestamp":1742348340000,"open":1525.9,"high":1525.9,"low":1523,"close":1523,"volume":0.3346000015735626},{"timestamp":1742348400000,"open":1523.1,"high":1525,"low":1522.5,"close":1522.5,"volume":1.0755000114440918},{"timestamp":1742348460000,"open":1522.5,"high":1524.9,"low":1521.5,"close":1522,"volume":0.7648000121116638},{"timestamp":1742348520000,"open":1522,"high":1524.5,"low":1521.5,"close":1521.5,"volume":0.621399998664856},{"timestamp":1742348580000,"open":1524.4,"high":1524.5,"low":1521.5,"close":1521.5,"volume":0.9470000267028809},{"timestamp":1742348640000,"open":1521.5,"high":1524.1,"low":1521,"close":1521,"volume":0.98580002784729},{"timestamp":1742348700000,"open":1521,"high":1523.6,"low":1520.5,"close":1522.7,"volume":0.7648000121116638},{"timestamp":1742348760000,"open":1522.7,"high":1523,"low":1520,"close":1520,"volume":0.8364999890327454},{"timestamp":1742348820000,"open":1520,"high":1522.4,"low":1520,"close":1521.8,"volume":0.5497000217437744},{"timestamp":1742348880000,"open":1521.8,"high":1523.4,"low":1521.8,"close":1523.4,"volume":1.1711000204086304},{"timestamp":1742348940000,"open":1523.5,"high":1523.5,"low":1519.5,"close":1522.3,"volume":0.6930999755859375},{"timestamp":1742349000000,"open":1521.9,"high":1523.1,"low":1519.5,"close":1522.8,"volume":1.0038000345230103},{"timestamp":1742349060000,"open":1522.9,"high":1523,"low":1520,"close":1522.8,"volume":0.9799000024795532},{"timestamp":1742349120000,"open":1522.9,"high":1522.9,"low":1520,"close":1520.5,"volume":0.8274999856948853},{"timestamp":1742349180000,"open":1522.8,"high":1522.8,"low":1520.5,"close":1521.8,"volume":0.8126000165939331},{"timestamp":1742349240000,"open":1521.9,"high":1522.1,"low":1520.5,"close":1521.9,"volume":1.0515999794006348},{"timestamp":1742349300000,"open":1521.8,"high":1521.9,"low":1518.5,"close":1518.5,"volume":0.6601999998092651},{"timestamp":1742349360000,"open":1518.5,"high":1521.4,"low":1518.5,"close":1520.3,"volume":0.8752999901771545},{"timestamp":1742349420000,"open":1520.3,"high":1520.7,"low":1517.5,"close":1520.5,"volume":1.0755000114440918},{"timestamp":1742349480000,"open":1520.5,"high":1520.8,"low":1517.5,"close":1517.5,"volume":0.8752999901771545},{"timestamp":1742349540000,"open":1517.5,"high":1519.8,"low":1517,"close":1517,"volume":0.5735999941825867},{"timestamp":1742349600000,"open":1517,"high":1519.8,"low":1517,"close":1517.1,"volume":0.891759991645813},{"timestamp":1742349660000,"open":1517,"high":1520.3,"low":1517,"close":1519.8,"volume":0.9172000288963318},{"timestamp":1742349720000,"open":1519.8,"high":1520.1,"low":1519.7,"close":1519.8,"volume":0.3824000060558319},{"timestamp":1742349780000,"open":1519.8,"high":1520.9,"low":1518,"close":1520.8,"volume":0.9808499813079834},{"timestamp":1742349840000,"open":1518,"high":1521,"low":1518,"close":1520.9,"volume":0.607450008392334},{"timestamp":1742349900000,"open":1521,"high":1521.5,"low":1518,"close":1521.3,"volume":0.6552500128746033},{"timestamp":1742349960000,"open":1521.6,"high":1521.9,"low":1518.5,"close":1519,"volume":0.6123999953269958},{"timestamp":1742350020000,"open":1519,"high":1521.9,"low":1518.5,"close":1521.3,"volume":0.4302000105381012},{"timestamp":1742350080000,"open":1520.8,"high":1520.9,"low":1518,"close":1520.8,"volume":0.5735999941825867},{"timestamp":1742350140000,"open":1520.9,"high":1520.9,"low":1520.2,"close":1520.3,"volume":0.5257999897003174},{"timestamp":1742350200000,"open":1520.4,"high":1520.8,"low":1520.3,"close":1520.3,"volume":0.6692000031471252},{"timestamp":1742350260000,"open":1520.4,"high":1520.4,"low":1517.5,"close":1519.7,"volume":0.6452999711036682},{"timestamp":1742350320000,"open":1519.9,"high":1520.3,"low":1519.3,"close":1520,"volume":0.5735999941825867},{"timestamp":1742350380000,"open":1520,"high":1520,"low":1517,"close":1517,"volume":0.621399998664856},{"timestamp":1742350440000,"open":1517,"high":1520.8,"low":1517,"close":1520.3,"volume":0.9320999979972839},{"timestamp":1742350500000,"open":1520.3,"high":1520.5,"low":1519.3,"close":1520.3,"volume":1.0276999473571777},{"timestamp":1742350560000,"open":1520.4,"high":1520.4,"low":1517.5,"close":1517.5,"volume":0.19120000302791595},{"timestamp":1742350620000,"open":1517.6,"high":1520.8,"low":1517,"close":1520.5,"volume":1.105299949645996},{"timestamp":1742350680000,"open":1520.5,"high":1520.9,"low":1518,"close":1520.8,"volume":0.5975000262260437},{"timestamp":1742350740000,"open":1518,"high":1520.8,"low":1518,"close":1520.8,"volume":0.7886999845504761},{"timestamp":1742350800000,"open":1520.4,"high":1521,"low":1520.4,"close":1520.4,"volume":0.961899995803833},{"timestamp":1742350860000,"open":1520.8,"high":1521,"low":1520.4,"close":1520.8,"volume":0.6930999755859375},{"timestamp":1742350920000,"open":1520.9,"high":1520.9,"low":1517.5,"close":1517.5,"volume":0.6452999711036682},{"timestamp":1742350980000,"open":1517.5,"high":1520.4,"low":1517.5,"close":1519.8,"volume":0.44510000944137573},{"timestamp":1742351040000,"open":1520.3,"high":1520.3,"low":1517,"close":1517,"volume":0.1673000007867813},{"timestamp":1742351100000,"open":1517,"high":1521.9,"low":1517,"close":1521.4,"volume":0.9320999979972839},{"timestamp":1742351160000,"open":1521.8,"high":1522.4,"low":1519.5,"close":1519.5,"volume":0.621399998664856},{"timestamp":1742351220000,"open":1519.6,"high":1522.4,"low":1519.5,"close":1522.3,"volume":0.5885000228881836},{"timestamp":1742351280000,"open":1519.5,"high":1523.9,"low":1519.5,"close":1523.3,"volume":0.8364999890327454},{"timestamp":1742351340000,"open":1523.3,"high":1523.5,"low":1519.5,"close":1523.3,"volume":0.4839000105857849},{"timestamp":1742355060000,"open":1519.8,"high":1519.9,"low":1519.8,"close":1519.8,"volume":0.1673000007867813},{"timestamp":1742355120000,"open":1519.9,"high":1519.9,"low":1519.8,"close":1519.8,"volume":0.3734000027179718},{"timestamp":1742355180000,"open":1519.3,"high":1519.5,"low":1519.3,"close":1519.4,"volume":0.7080000042915344},{"timestamp":1742355240000,"open":1519.3,"high":1519.4,"low":1518.9,"close":1518.9,"volume":0.2151000052690506},{"timestamp":1742355300000,"open":1518.9,"high":1519,"low":1518.8,"close":1519,"volume":0.5019000172615051},{"timestamp":1742355360000,"open":1519.3,"high":1519.3,"low":1519.3,"close":1519.3,"volume":0.023900000378489494},{"timestamp":1742355480000,"open":1517.8,"high":1517.9,"low":1517.8,"close":1517.8,"volume":0.07169999927282333},{"timestamp":1742355540000,"open":1517.9,"high":1517.9,"low":1517.8,"close":1517.8,"volume":0.310699999332428},{"timestamp":1742355600000,"open":1517.8,"high":1517.9,"low":1517.8,"close":1517.8,"volume":0.310699999332428},{"timestamp":1742355660000,"open":1517.8,"high":1518.2,"low":1517.8,"close":1517.8,"volume":0.45410001277923584},{"timestamp":1742355720000,"open":1517.9,"high":1518.3,"low":1517.8,"close":1518.3,"volume":0.23899999260902405},{"timestamp":1742355780000,"open":1518.4,"high":1518.4,"low":1517.8,"close":1517.8,"volume":0.14339999854564667},{"timestamp":1742355840000,"open":1517.9,"high":1517.9,"low":1517.8,"close":1517.8,"volume":0.09560000151395798},{"timestamp":1742355900000,"open":1517.9,"high":1517.9,"low":1517.3,"close":1517.3,"volume":0.13439999520778656},{"timestamp":1742355960000,"open":1517.3,"high":1517.6,"low":1517.3,"close":1517.6,"volume":0.04780000075697899},{"timestamp":1742356080000,"open":1517.4,"high":1517.4,"low":1517.3,"close":1517.3,"volume":0.04780000075697899},{"timestamp":1742356140000,"open":1516.8,"high":1516.8,"low":1516.8,"close":1516.8,"volume":0.023900000378489494},{"timestamp":1742356200000,"open":1516.8,"high":1516.9,"low":1516.8,"close":1516.9,"volume":0.1492999941110611},{"timestamp":1742356260000,"open":1516.3,"high":1516.4,"low":1516.3,"close":1516.4,"volume":0.09560000151395798},{"timestamp":1742356320000,"open":1516.8,"high":1516.8,"low":1516.8,"close":1516.8,"volume":0.09560000151395798},{"timestamp":1742356380000,"open":1516.8,"high":1517.3,"low":1516.8,"close":1517.3,"volume":0.310699999332428},{"timestamp":1742356440000,"open":1517.3,"high":1517.4,"low":1517.3,"close":1517.3,"volume":0.2151000052690506},{"timestamp":1742356500000,"open":1517.3,"high":1517.3,"low":1516.8,"close":1516.9,"volume":0.6930999755859375},{"timestamp":1742356560000,"open":1517.2,"high":1517.2,"low":1516.8,"close":1516.8,"volume":0.35850000381469727},{"timestamp":1742356620000,"open":1516.2,"high":1516.5,"low":1516.2,"close":1516.2,"volume":0.5257999897003174},{"timestamp":1742356680000,"open":1516.2,"high":1516.9,"low":1516.2,"close":1516.7,"volume":0.5497000217437744},{"timestamp":1742356740000,"open":1516.7,"high":1517.3,"low":1516.7,"close":1516.8,"volume":0.4779999852180481},{"timestamp":1742356800000,"open":1515.7,"high":1516.8,"low":1515.7,"close":1516.8,"volume":0.35850000381469727},{"timestamp":1742356860000,"open":1516.8,"high":1516.9,"low":1516.5,"close":1516.5,"volume":0.6930999755859375},{"timestamp":1742356920000,"open":1516.5,"high":1517,"low":1516.5,"close":1516.8,"volume":0.5019000172615051},{"timestamp":1742356980000,"open":1516.8,"high":1516.9,"low":1516.8,"close":1516.9,"volume":0.03880000114440918},{"timestamp":1742357040000,"open":1516.2,"high":1516.5,"low":1515.7,"close":1515.7,"volume":0.6930999755859375},{"timestamp":1742357100000,"open":1515.8,"high":1516,"low":1515.7,"close":1515.9,"volume":0.8604000210762024},{"timestamp":1742357160000,"open":1515.9,"high":1516.9,"low":1515.2,"close":1516.9,"volume":0.9230999946594238},{"timestamp":1742357220000,"open":1516.7,"high":1517,"low":1516.2,"close":1516.4,"volume":0.6930999755859375},{"timestamp":1742357280000,"open":1516.4,"high":1516.5,"low":1516.2,"close":1516.3,"volume":0.8842999935150146},{"timestamp":1742357340000,"open":1516.3,"high":1516.9,"low":1516.2,"close":1516.5,"volume":0.9559999704360962},{"timestamp":1742357400000,"open":1516.4,"high":1516.8,"low":1516.2,"close":1516.2,"volume":0.6692000031471252},{"timestamp":1742357460000,"open":1516.2,"high":1516.4,"low":1516.2,"close":1516.4,"volume":0.5497000217437744},{"timestamp":1742357520000,"open":1516.5,"high":1516.5,"low":1516.2,"close":1516.4,"volume":0.6692000031471252},{"timestamp":1742357580000,"open":1516.4,"high":1517.3,"low":1516.4,"close":1517.3,"volume":0.23899999260902405},{"timestamp":1742357640000,"open":1516.3,"high":1516.6,"low":1516.2,"close":1516.3,"volume":0.6452999711036682},{"timestamp":1742357700000,"open":1516.2,"high":1516.3,"low":1508.6,"close":1515.8,"volume":0.23899999260902405},{"timestamp":1742357760000,"open":1515.8,"high":1515.9,"low":1508.3,"close":1515.8,"volume":0.1673000007867813},{"timestamp":1742357820000,"open":1515.7,"high":1516.3,"low":1515.7,"close":1516.3,"volume":0.5975000262260437},{"timestamp":1742357880000,"open":1515.8,"high":1516.3,"low":1515.7,"close":1515.7,"volume":0.2628999948501587},{"timestamp":1742358000000,"open":1514.7,"high":1514.9,"low":1514.7,"close":1514.8,"volume":0.5975000262260437},{"timestamp":1742358060000,"open":1515.4,"high":1516.2,"low":1515.2,"close":1515.7,"volume":1.090399980545044},{"timestamp":1742358120000,"open":1516.3,"high":1516.8,"low":1516.2,"close":1516.2,"volume":0.4302000105381012},{"timestamp":1742358180000,"open":1516.3,"high":1516.4,"low":1515.7,"close":1516.2,"volume":0.45410001277923584},{"timestamp":1742358240000,"open":1516.3,"high":1516.7,"low":1515.7,"close":1515.9,"volume":0.45410001277923584},{"timestamp":1742358300000,"open":1515.9,"high":1516.3,"low":1515.8,"close":1516.3,"volume":1.3623000383377075},{"timestamp":1742358360000,"open":1516.4,"high":1516.4,"low":1515.7,"close":1515.7,"volume":0.4779999852180481},{"timestamp":1742358420000,"open":1515.7,"high":1515.8,"low":1515.2,"close":1515.2,"volume":0.9082000255584717},{"timestamp":1742358480000,"open":1515.3,"high":1515.7,"low":1515.2,"close":1515.6,"volume":0.6601999998092651},{"timestamp":1742358540000,"open":1515.6,"high":1515.9,"low":1515.3,"close":1515.3,"volume":0.604960024356842},{"timestamp":1742358600000,"open":1515.3,"high":1515.9,"low":1515.2,"close":1515.3,"volume":0.4779999852180481},{"timestamp":1742358660000,"open":1515.2,"high":1515.3,"low":1515.2,"close":1515.2,"volume":0.5184000134468079},{"timestamp":1742358720000,"open":1515.2,"high":1515.2,"low":1514.7,"close":1514.7,"volume":0.23899999260902405},{"timestamp":1742358780000,"open":1515.3,"high":1515.3,"low":1514.7,"close":1514.8,"volume":0.5407000184059143},{"timestamp":1742358840000,"open":1515.1,"high":1515.4,"low":1514.7,"close":1514.8,"volume":0.961899995803833},{"timestamp":1742358900000,"open":1514.7,"high":1515.4,"low":1514.7,"close":1515.3,"volume":0.2628999948501587},{"timestamp":1742358960000,"open":1515.3,"high":1515.4,"low":1514.8,"close":1514.8,"volume":0.3734000027179718},{"timestamp":1742359020000,"open":1515.3,"high":1515.9,"low":1514.8,"close":1515.5,"volume":0.8364999890327454},{"timestamp":1742359080000,"open":1515.2,"high":1515.5,"low":1515.2,"close":1515.2,"volume":0.5019000172615051},{"timestamp":1742359140000,"open":1515.2,"high":1515.8,"low":1515.2,"close":1515.3,"volume":0.4839000105857849},{"timestamp":1742359200000,"open":1515.2,"high":1515.5,"low":1514.9,"close":1514.9,"volume":0.7886999845504761},{"timestamp":1742359260000,"open":1515.4,"high":1515.4,"low":1514.9,"close":1514.9,"volume":0.19120000302791595},{"timestamp":1742359320000,"open":1514.2,"high":1514.3,"low":1514.2,"close":1514.3,"volume":0.04780000075697899},{"timestamp":1742359380000,"open":1514.3,"high":1514.4,"low":1514.2,"close":1514.4,"volume":0.09560000151395798},{"timestamp":1742359440000,"open":1513.8,"high":1514.7,"low":1513.8,"close":1514.7,"volume":0.7648000121116638},{"timestamp":1742359500000,"open":1514.7,"high":1514.8,"low":1514.2,"close":1514.5,"volume":0.8842999935150146},{"timestamp":1742359560000,"open":1514.4,"high":1514.5,"low":1514.2,"close":1514.2,"volume":0.8184999823570251},{"timestamp":1742359620000,"open":1514.4,"high":1514.8,"low":1514.2,"close":1514.5,"volume":0.8604000210762024},{"timestamp":1742359680000,"open":1514.2,"high":1514.3,"low":1513.7,"close":1513.7,"volume":0.3445500135421753},{"timestamp":1742359740000,"open":1513.7,"high":1513.9,"low":1513.2,"close":1513.4,"volume":0.28679999709129333},{"timestamp":1742359800000,"open":1513.2,"high":1513.3,"low":1513.2,"close":1513.3,"volume":0.23899999260902405},{"timestamp":1742359860000,"open":1512.9,"high":1512.9,"low":1512.7,"close":1512.7,"volume":0.14339999854564667},{"timestamp":1742359920000,"open":1512.4,"high":1513.2,"low":1512.4,"close":1513.2,"volume":0.28679999709129333},{"timestamp":1742359980000,"open":1512.8,"high":1513,"low":1512.7,"close":1512.9,"volume":0.3346000015735626},{"timestamp":1742360040000,"open":1512.8,"high":1512.8,"low":1512.8,"close":1512.8,"volume":0.07169999927282333},{"timestamp":1742360100000,"open":1512.3,"high":1512.6,"low":1512.2,"close":1512.5,"volume":0.5019000172615051},{"timestamp":1742360160000,"open":1512.6,"high":1512.9,"low":1512.2,"close":1512.2,"volume":0.8364999890327454},{"timestamp":1742360220000,"open":1512.2,"high":1512.4,"low":1511.7,"close":1512.3,"volume":0.5093600153923035},{"timestamp":1742360280000,"open":1512.3,"high":1513.2,"low":1512.2,"close":1512.9,"volume":0.5645999908447266},{"timestamp":1742360340000,"open":1512.9,"high":1512.9,"low":1512.2,"close":1512.2,"volume":0.492900013923645},{"timestamp":1742360400000,"open":1512.8,"high":1513.4,"low":1512.2,"close":1512.7,"volume":0.8126000165939331},{"timestamp":1742360460000,"open":1506.8,"high":1512.8,"low":1506.8,"close":1512.8,"volume":0.09560000151395798},{"timestamp":1742360520000,"open":1512.7,"high":1512.7,"low":1512.2,"close":1512.2,"volume":0.04780000075697899},{"timestamp":1742360580000,"open":1512.2,"high":1512.8,"low":1512.2,"close":1512.4,"volume":0.9082000255584717},{"timestamp":1742360640000,"open":1512.4,"high":1512.8,"low":1512.3,"close":1512.4,"volume":1.281599998474121},{"timestamp":1742360700000,"open":1512.4,"high":1512.8,"low":1511.7,"close":1512.2,"volume":1.3623000383377075},{"timestamp":1742360760000,"open":1512.2,"high":1513,"low":1512.2,"close":1512.8,"volume":0.9799000024795532},{"timestamp":1742360820000,"open":1512.9,"high":1513.5,"low":1512.8,"close":1513.4,"volume":0.5019000172615051},{"timestamp":1742360880000,"open":1513.4,"high":1513.4,"low":1512.8,"close":1512.9,"volume":0.3824000060558319},{"timestamp":1742360940000,"open":1513,"high":1513.4,"low":1512.8,"close":1513,"volume":0.5497000217437744},{"timestamp":1742361000000,"open":1513,"high":1514.1,"low":1513,"close":1513.8,"volume":0.9082000255584717},{"timestamp":1742361060000,"open":1513.9,"high":1514.1,"low":1513.7,"close":1514,"volume":0.8604000210762024},{"timestamp":1742361120000,"open":1514,"high":1514,"low":1513.3,"close":1513.7,"volume":0.7648000121116638},{"timestamp":1742361180000,"open":1513.9,"high":1514.3,"low":1513.7,"close":1513.7,"volume":0.4854600131511688},{"timestamp":1742361240000,"open":1513.8,"high":1514.3,"low":1513.8,"close":1514,"volume":0.8126000165939331},{"timestamp":1742361300000,"open":1514,"high":1514.1,"low":1513.7,"close":1513.9,"volume":0.8364999890327454},{"timestamp":1742361360000,"open":1514,"high":1514.8,"low":1513.8,"close":1514.7,"volume":1.0276999473571777},{"timestamp":1742361420000,"open":1514.7,"high":1514.9,"low":1514.4,"close":1514.5,"volume":0.9708999991416931},{"timestamp":1742361480000,"open":1514.3,"high":1514.5,"low":1514.2,"close":1514.2,"volume":0.40630000829696655},{"timestamp":1742361540000,"open":1513.7,"high":1513.8,"low":1513.3,"close":1513.5,"volume":0.5645999908447266},{"timestamp":1742361600000,"open":1513.5,"high":1514,"low":1513.4,"close":1514,"volume":0.6930999755859375},{"timestamp":1742361660000,"open":1513.7,"high":1514,"low":1513.6,"close":1513.8,"volume":0.5019000172615051},{"timestamp":1742361720000,"open":1513.7,"high":1513.8,"low":1513.7,"close":1513.8,"volume":0.11949999630451202},{"timestamp":1742361780000,"open":1513.3,"high":1513.8,"low":1513.3,"close":1513.3,"volume":0.5167999863624573},{"timestamp":1742361840000,"open":1513.3,"high":1514.3,"low":1513.3,"close":1514.2,"volume":0.3824000060558319},{"timestamp":1742361900000,"open":1513.7,"high":1513.9,"low":1513.7,"close":1513.8,"volume":0.2628999948501587},{"timestamp":1742361960000,"open":1514.1,"high":1514.3,"low":1513.7,"close":1513.8,"volume":0.7886999845504761},{"timestamp":1742362020000,"open":1513.7,"high":1514.3,"low":1513.7,"close":1514.2,"volume":0.39730000495910645},{"timestamp":1742362080000,"open":1514.2,"high":1514.3,"low":1513.7,"close":1513.8,"volume":0.7498999834060669},{"timestamp":1742362140000,"open":1513.9,"high":1514,"low":1513.2,"close":1513.3,"volume":0.7170000076293945},{"timestamp":1742362200000,"open":1513.2,"high":1513.9,"low":1513.2,"close":1513.8,"volume":0.9320999979972839},{"timestamp":1742362260000,"open":1513.8,"high":1514.4,"low":1513.7,"close":1514.2,"volume":0.3824000060558319},{"timestamp":1742362320000,"open":1514.3,"high":1514.9,"low":1514.2,"close":1514.7,"volume":0.6930999755859375},{"timestamp":1742362380000,"open":1514.7,"high":1514.7,"low":1513.7,"close":1513.9,"volume":0.5497000217437744},{"timestamp":1742362440000,"open":1513.9,"high":1514.2,"low":1513.7,"close":1514.2,"volume":0.9559999704360962},{"timestamp":1742362500000,"open":1514.2,"high":1514.2,"low":1513.7,"close":1513.7,"volume":0.3346000015735626},{"timestamp":1742362560000,"open":1513.8,"high":1513.8,"low":1513.7,"close":1513.7,"volume":0.09560000151395798},{"timestamp":1742362680000,"open":1513.7,"high":1513.8,"low":1513.7,"close":1513.8,"volume":0.14339999854564667},{"timestamp":1742362740000,"open":1513.7,"high":1514,"low":1513.7,"close":1513.8,"volume":0.7408999800682068},{"timestamp":1742362800000,"open":1513.8,"high":1513.9,"low":1513.2,"close":1513.7,"volume":0.3734000027179718},{"timestamp":1742362860000,"open":1513.8,"high":1514.2,"low":1513.7,"close":1514,"volume":0.4779999852180481},{"timestamp":1742362920000,"open":1513.9,"high":1514,"low":1513.9,"close":1514,"volume":0.04780000075697899},{"timestamp":1742362980000,"open":1514,"high":1514,"low":1513.8,"close":1514,"volume":0.3346000015735626},{"timestamp":1742363040000,"open":1514.1,"high":1515,"low":1513.8,"close":1514.7,"volume":1.0096999406814575},{"timestamp":1742363100000,"open":1515,"high":1515.1,"low":1514.7,"close":1514.7,"volume":0.5735999941825867},{"timestamp":1742363160000,"open":1514.7,"high":1514.8,"low":1513.9,"close":1514.7,"volume":0.7886999845504761},{"timestamp":1742363220000,"open":1514.5,"high":1514.8,"low":1514.2,"close":1514.2,"volume":0.803600013256073},{"timestamp":1742363280000,"open":1514.3,"high":1514.6,"low":1513.7,"close":1514.2,"volume":0.35850000381469727},{"timestamp":1742363340000,"open":1514.2,"high":1514.5,"low":1513.7,"close":1513.9,"volume":0.6940500140190125},{"timestamp":1742363400000,"open":1513.8,"high":1514.3,"low":1513.7,"close":1513.9,"volume":0.803600013256073},{"timestamp":1742363460000,"open":1513.8,"high":1514,"low":1513.7,"close":1513.7,"volume":0.4615600109100342},{"timestamp":1742363520000,"open":1513.8,"high":1513.8,"low":1513.6,"close":1513.7,"volume":0.3734000027179718},{"timestamp":1742363580000,"open":1513.9,"high":1513.9,"low":1513.7,"close":1513.8,"volume":0.09560000151395798},{"timestamp":1742363700000,"open":1513.8,"high":1514.1,"low":1513.7,"close":1513.8,"volume":0.4779999852180481},{"timestamp":1742363760000,"open":1513.9,"high":1514.4,"low":1513.8,"close":1513.9,"volume":0.5975000262260437},{"timestamp":1742363820000,"open":1514.3,"high":1514.4,"low":1514.2,"close":1514.2,"volume":0.5019000172615051},{"timestamp":1742363880000,"open":1514.3,"high":1515.4,"low":1512.3,"close":1512.3,"volume":0.8274999856948853}]