[{"timestamp":1742371200000,"open":2355.439,"high":2358.418,"low":2348.918,"close":2357.939,"volume":0.2070000022649765},{"timestamp":1742371260000,"open":2358.376,"high":2358.499,"low":2353.813,"close":2354.334,"volume":0.3869999945163727},{"timestamp":1742371320000,"open":2353.876,"high":2356.376,"low":2352.876,"close":2354.355,"volume":0.24300000071525574},{"timestamp":1742371380000,"open":2354.834,"high":2354.999,"low":2351.834,"close":2351.834,"volume":0.3779999911785126},{"timestamp":1742371440000,"open":2352.376,"high":2355.418,"low":2349.834,"close":2350.313,"volume":0.36899998784065247},{"timestamp":1742371500000,"open":2350.999,"high":2351.939,"low":2350.313,"close":2351.439,"volume":0.34200000762939453},{"timestamp":1742371560000,"open":2351.876,"high":2355.418,"low":2351.313,"close":2354.939,"volume":0.414000004529953},{"timestamp":1742371620000,"open":2355.334,"high":2355.334,"low":2349.918,"close":2350.939,"volume":0.35100001096725464},{"timestamp":1742371680000,"open":2350.355,"high":2354.876,"low":2349.813,"close":2351.876,"volume":0.6209999918937683},{"timestamp":1742371740000,"open":2351.313,"high":2351.376,"low":2346.813,"close":2347.834,"volume":0.34200000762939453},{"timestamp":1742371800000,"open":2347.334,"high":2349.918,"low":2346.813,"close":2346.897,"volume":0.36899998784065247},{"timestamp":1742371860000,"open":2347.376,"high":2347.376,"low":2344.334,"close":2345.334,"volume":0.3779999911785126},{"timestamp":1742371920000,"open":2344.834,"high":2348.834,"low":2344.834,"close":2348.834,"volume":0.4050000011920929},{"timestamp":1742371980000,"open":2348.313,"high":2350.918,"low":2348.313,"close":2350.918,"volume":0.36000001430511475},{"timestamp":1742372040000,"open":2350.355,"high":2350.999,"low":2348.334,"close":2348.499,"volume":0.531000018119812},{"timestamp":1742372100000,"open":2348.897,"high":2350.355,"low":2344.334,"close":2346.918,"volume":0.5580000281333923},{"timestamp":1742372160000,"open":2347.418,"high":2350.439,"low":2346.855,"close":2349.397,"volume":0.6389999985694885},{"timestamp":1742372220000,"open":2349.999,"high":2350.939,"low":2347.834,"close":2348.813,"volume":0.593999981880188},{"timestamp":1742372280000,"open":2349.334,"high":2349.897,"low":2346.834,"close":2347.397,"volume":0.5220000147819519},{"timestamp":1742372340000,"open":2347.876,"high":2348.439,"low":2344.355,"close":2345.439,"volume":0.3869999945163727},{"timestamp":1742372400000,"open":2344.813,"high":2347.397,"low":2343.855,"close":2346.418,"volume":0.4230000078678131},{"timestamp":1742372460000,"open":2346.939,"high":2349.376,"low":2345.813,"close":2348.855,"volume":0.4230000078678131},{"timestamp":1742372520000,"open":2348.334,"high":2349.999,"low":2348.334,"close":2349.897,"volume":0.2879999876022339},{"timestamp":1742372580000,"open":2349.439,"high":2353.999,"low":2349.313,"close":2353.439,"volume":0.5669999718666077},{"timestamp":1742372640000,"open":2352.939,"high":2353.418,"low":2346.813,"close":2346.939,"volume":0.593999981880188},{"timestamp":1742372700000,"open":2347.418,"high":2348.499,"low":2343.834,"close":2344.876,"volume":0.7200000286102295},{"timestamp":1742372760000,"open":2344.397,"high":2345.499,"low":2344.313,"close":2344.397,"volume":0.36000001430511475},{"timestamp":1742372820000,"open":2344.876,"high":2344.876,"low":2340.855,"close":2342.334,"volume":0.35100001096725464},{"timestamp":1742372880000,"open":2341.813,"high":2344.499,"low":2341.499,"close":2342.834,"volume":0.36000001430511475},{"timestamp":1742372940000,"open":2343.834,"high":2345.855,"low":2342.813,"close":2345.855,"volume":0.4410000145435333},{"timestamp":1742373000000,"open":2345.397,"high":2350.939,"low":2345.397,"close":2350.939,"volume":0.5400000214576721},{"timestamp":1742373060000,"open":2350.418,"high":2356.397,"low":2350.418,"close":2354.397,"volume":0.8370000123977661},{"timestamp":1742373120000,"open":2354.876,"high":2354.999,"low":2351.855,"close":2354.418,"volume":0.4950000047683716},{"timestamp":1742373180000,"open":2353.834,"high":2354.376,"low":2352.834,"close":2354.334,"volume":0.25200000405311584},{"timestamp":1742373240000,"open":2353.834,"high":2356.499,"low":2353.834,"close":2356.418,"volume":0.5130000114440918},{"timestamp":1742373300000,"open":2355.999,"high":2356.918,"low":2351.355,"close":2353.918,"volume":0.36899998784065247},{"timestamp":1742373360000,"open":2353.334,"high":2355.897,"low":2352.918,"close":2355.499,"volume":0.3240000009536743},{"timestamp":1742373420000,"open":2355.813,"high":2355.939,"low":2351.813,"close":2352.397,"volume":0.4230000078678131},{"timestamp":1742373480000,"open":2352.439,"high":2352.834,"low":2349.313,"close":2349.939,"volume":0.5669999718666077},{"timestamp":1742373540000,"open":2348.918,"high":2349.999,"low":2342.834,"close":2342.834,"volume":0.531000018119812},{"timestamp":1742373600000,"open":2343.499,"high":2344.999,"low":2341.313,"close":2341.313,"volume":0.4230000078678131},{"timestamp":1742373660000,"open":2341.939,"high":2341.939,"low":2335.876,"close":2335.876,"volume":0.44999998807907104},{"timestamp":1742373720000,"open":2336.313,"high":2338.376,"low":2335.834,"close":2336.397,"volume":0.4950000047683716},{"timestamp":1742373780000,"open":2335.876,"high":2338.439,"low":2335.355,"close":2337.439,"volume":0.5220000147819519},{"timestamp":1742373840000,"open":2337.855,"high":2338.439,"low":2337.439,"close":2338.355,"volume":0.2070000022649765},{"timestamp":1742373900000,"open":2337.876,"high":2339.999,"low":2335.397,"close":2337.999,"volume":0.4230000078678131},{"timestamp":1742373960000,"open":2337.313,"high":2337.939,"low":2336.355,"close":2336.355,"volume":0.15299999713897705},{"timestamp":1742374020000,"open":2336.813,"high":2336.999,"low":2333.313,"close":2334.813,"volume":0.3959999978542328},{"timestamp":1742374080000,"open":2334.397,"high":2334.897,"low":2333.313,"close":2333.313,"volume":0.14399999380111694},{"timestamp":1742374140000,"open":2335.876,"high":2336.499,"low":2335.313,"close":2336.355,"volume":0.26100000739097595},{"timestamp":1742374200000,"open":2335.813,"high":2336.499,"low":2332.834,"close":2333.439,"volume":0.36899998784065247},{"timestamp":1742374260000,"open":2332.813,"high":2334.939,"low":2331.813,"close":2332.876,"volume":0.3779999911785126},{"timestamp":1742374320000,"open":2332.499,"high":2334.376,"low":2332.355,"close":2333.897,"volume":0.44999998807907104},{"timestamp":1742374380000,"open":2334.334,"high":2334.939,"low":2332.939,"close":2334.418,"volume":0.2879999876022339},{"timestamp":1742374440000,"open":2334.834,"high":2340.939,"low":2334.834,"close":2340.939,"volume":0.414000004529953},{"timestamp":1742374500000,"open":2340.313,"high":2342.439,"low":2340.313,"close":2341.418,"volume":0.3059999942779541},{"timestamp":1742374560000,"open":2341.999,"high":2341.999,"low":2337.855,"close":2338.418,"volume":0.4230000078678131},{"timestamp":1742374620000,"open":2337.939,"high":2340.499,"low":2337.376,"close":2340.499,"volume":0.4410000145435333},{"timestamp":1742374680000,"open":2339.876,"high":2342.918,"low":2339.813,"close":2342.397,"volume":0.5400000214576721},{"timestamp":1742374740000,"open":2342.418,"high":2344.876,"low":2342.313,"close":2343.834,"volume":0.44999998807907104},{"timestamp":1742374800000,"open":2343.418,"high":2343.876,"low":2340.999,"close":2342.999,"volume":0.4230000078678131},{"timestamp":1742374860000,"open":2343.397,"high":2343.939,"low":2341.813,"close":2341.918,"volume":0.36899998784065247},{"timestamp":1742374920000,"open":2342.376,"high":2344.834,"low":2341.897,"close":2343.876,"volume":0.414000004529953},{"timestamp":1742374980000,"open":2343.334,"high":2345.439,"low":2343.334,"close":2345.355,"volume":0.36000001430511475},{"timestamp":1742375040000,"open":2344.897,"high":2345.418,"low":2341.313,"close":2341.813,"volume":0.44999998807907104},{"timestamp":1742375100000,"open":2341.834,"high":2342.439,"low":2340.855,"close":2341.918,"volume":0.296999990940094},{"timestamp":1742375160000,"open":2342.418,"high":2343.918,"low":2341.813,"close":2343.499,"volume":0.3330000042915344},{"timestamp":1742375220000,"open":2343.876,"high":2346.499,"low":2343.397,"close":2344.897,"volume":0.46799999475479126},{"timestamp":1742375280000,"open":2345.397,"high":2346.499,"low":2344.397,"close":2345.355,"volume":0.45899999141693115},{"timestamp":1742375340000,"open":2345.939,"high":2348.397,"low":2345.334,"close":2347.355,"volume":0.46799999475479126},{"timestamp":1742375400000,"open":2346.834,"high":2347.999,"low":2344.918,"close":2344.999,"volume":0.4860000014305115},{"timestamp":1742375460000,"open":2345.499,"high":2345.499,"low":2339.334,"close":2340.376,"volume":0.47699999809265137},{"timestamp":1742375520000,"open":2339.834,"high":2340.499,"low":2337.334,"close":2337.834,"volume":0.6299999952316284},{"timestamp":1742375580000,"open":2336.813,"high":2337.813,"low":2334.813,"close":2335.855,"volume":0.3149999976158142},{"timestamp":1742375640000,"open":2335.397,"high":2338.855,"low":2334.313,"close":2337.418,"volume":0.5400000214576721},{"timestamp":1742375700000,"open":2336.876,"high":2337.499,"low":2335.813,"close":2336.999,"volume":0.45899999141693115},{"timestamp":1742375760000,"open":2335.813,"high":2336.499,"low":2335.813,"close":2336.397,"volume":0.17100000381469727},{"timestamp":1742375820000,"open":2335.999,"high":2338.376,"low":2335.834,"close":2337.355,"volume":0.3869999945163727},{"timestamp":1742375880000,"open":2336.999,"high":2337.999,"low":2335.834,"close":2337.397,"volume":0.5400000214576721},{"timestamp":1742375940000,"open":2337.939,"high":2338.439,"low":2336.313,"close":2337.999,"volume":0.45899999141693115},{"timestamp":1742376000000,"open":2337.355,"high":2337.999,"low":2334.313,"close":2334.834,"volume":0.4320000112056732},{"timestamp":1742376060000,"open":2334.499,"high":2334.897,"low":2331.313,"close":2331.418,"volume":0.4050000011920929},{"timestamp":1742376120000,"open":2331.939,"high":2333.876,"low":2330.939,"close":2332.439,"volume":0.36899998784065247},{"timestamp":1742376180000,"open":2331.834,"high":2334.939,"low":2331.813,"close":2334.834,"volume":0.46799999475479126},{"timestamp":1742376240000,"open":2334.313,"high":2336.499,"low":2334.313,"close":2335.834,"volume":0.46799999475479126},{"timestamp":1742376300000,"open":2336.397,"high":2337.499,"low":2335.999,"close":2336.376,"volume":0.46799999475479126},{"timestamp":1742376360000,"open":2336.834,"high":2337.499,"low":2336.313,"close":2336.376,"volume":0.3059999942779541},{"timestamp":1742376420000,"open":2336.918,"high":2338.939,"low":2335.313,"close":2335.334,"volume":0.35100001096725464},{"timestamp":1742376480000,"open":2336.313,"high":2337.939,"low":2335.313,"close":2336.855,"volume":0.4230000078678131},{"timestamp":1742376540000,"open":2336.499,"high":2336.897,"low":2332.397,"close":2332.813,"volume":0.6029999852180481},{"timestamp":1742376600000,"open":2333.355,"high":2333.834,"low":2332.313,"close":2332.376,"volume":0.27900001406669617},{"timestamp":1742376660000,"open":2331.918,"high":2333.499,"low":2331.855,"close":2333.376,"volume":0.27900001406669617},{"timestamp":1742376720000,"open":2333.999,"high":2335.999,"low":2333.397,"close":2334.355,"volume":0.3059999942779541},{"timestamp":1742376780000,"open":2334.999,"high":2334.999,"low":2332.939,"close":2332.939,"volume":0.34200000762939453},{"timestamp":1742376840000,"open":2333.439,"high":2333.813,"low":2331.855,"close":2332.376,"volume":0.414000004529953},{"timestamp":1742376900000,"open":2332.918,"high":2333.499,"low":2330.813,"close":2332.313,"volume":0.46799999475479126},{"timestamp":1742376960000,"open":2331.999,"high":2332.918,"low":2330.918,"close":2331.876,"volume":0.25200000405311584},{"timestamp":1742377020000,"open":2331.418,"high":2332.999,"low":2331.313,"close":2332.918,"volume":0.3059999942779541},{"timestamp":1742377080000,"open":2332.418,"high":2335.376,"low":2331.897,"close":2334.376,"volume":0.35100001096725464},{"timestamp":1742377140000,"open":2334.939,"high":2334.999,"low":2331.334,"close":2332.999,"volume":0.3869999945163727},{"timestamp":1742377200000,"open":2332.376,"high":2333.499,"low":2331.313,"close":2331.897,"volume":0.26100000739097595},{"timestamp":1742377260000,"open":2332.355,"high":2332.499,"low":2329.834,"close":2331.813,"volume":0.3149999976158142},{"timestamp":1742377320000,"open":2331.439,"high":2332.499,"low":2331.313,"close":2331.834,"volume":0.296999990940094},{"timestamp":1742377380000,"open":2332.418,"high":2335.999,"low":2331.813,"close":2334.999,"volume":0.47699999809265137},{"timestamp":1742377440000,"open":2335.376,"high":2335.376,"low":2331.918,"close":2332.313,"volume":0.46799999475479126},{"timestamp":1742377500000,"open":2332.376,"high":2332.999,"low":2331.813,"close":2332.355,"volume":0.3779999911785126},{"timestamp":1742377560000,"open":2332.397,"high":2334.855,"low":2332.397,"close":2333.439,"volume":0.531000018119812},{"timestamp":1742377620000,"open":2333.939,"high":2333.939,"low":2331.876,"close":2333.334,"volume":0.4050000011920929},{"timestamp":1742377680000,"open":2333.939,"high":2333.939,"low":2330.834,"close":2331.376,"volume":0.4410000145435333},{"timestamp":1742377740000,"open":2331.876,"high":2333.439,"low":2331.334,"close":2333.313,"volume":0.4320000112056732},{"timestamp":1742377800000,"open":2332.939,"high":2332.939,"low":2330.334,"close":2331.999,"volume":0.3330000042915344},{"timestamp":1742377860000,"open":2331.355,"high":2331.939,"low":2328.313,"close":2329.834,"volume":0.3869999945163727},{"timestamp":1742377920000,"open":2329.376,"high":2330.418,"low":2328.855,"close":2329.355,"volume":0.46799999475479126},{"timestamp":1742377980000,"open":2328.876,"high":2329.499,"low":2326.313,"close":2326.334,"volume":0.3869999945163727},{"timestamp":1742378040000,"open":2326.918,"high":2329.918,"low":2326.418,"close":2329.918,"volume":0.3330000042915344},{"timestamp":1742378100000,"open":2329.918,"high":2329.999,"low":2328.355,"close":2328.876,"volume":0.47699999809265137},{"timestamp":1742378160000,"open":2329.439,"high":2329.999,"low":2328.313,"close":2328.355,"volume":0.4320000112056732},{"timestamp":1742378220000,"open":2328.999,"high":2329.999,"low":2328.813,"close":2329.439,"volume":0.2070000022649765},{"timestamp":1742378280000,"open":2329.939,"high":2329.939,"low":2328.813,"close":2329.355,"volume":0.09000000357627869},{"timestamp":1742378340000,"open":2328.897,"high":2330.999,"low":2328.876,"close":2330.834,"volume":0.23399999737739563},{"timestamp":1742378400000,"open":2330.439,"high":2330.999,"low":2329.355,"close":2329.897,"volume":0.25200000405311584},{"timestamp":1742378460000,"open":2329.418,"high":2329.918,"low":2329.418,"close":2329.918,"volume":0.017999999225139618},{"timestamp":1742378520000,"open":2329.439,"high":2329.499,"low":2327.897,"close":2328.999,"volume":0.3149999976158142},{"timestamp":1742378580000,"open":2329.499,"high":2331.418,"low":2328.876,"close":2330.939,"volume":0.3240000009536743},{"timestamp":1742378640000,"open":2331.418,"high":2332.999,"low":2330.813,"close":2332.439,"volume":0.3240000009536743},{"timestamp":1742378700000,"open":2332.834,"high":2334.876,"low":2332.439,"close":2334.813,"volume":0.14399999380111694},{"timestamp":1742378760000,"open":2334.418,"high":2334.439,"low":2332.313,"close":2334.334,"volume":0.3959999978542328},{"timestamp":1742378820000,"open":2334.834,"high":2334.999,"low":2333.355,"close":2333.855,"volume":0.3779999911785126},{"timestamp":1742378880000,"open":2333.418,"high":2336.499,"low":2332.355,"close":2336.499,"volume":0.35100001096725464},{"timestamp":1742378940000,"open":2335.855,"high":2337.939,"low":2335.813,"close":2337.813,"volume":0.35100001096725464},{"timestamp":1742379000000,"open":2337.313,"high":2337.999,"low":2334.918,"close":2334.939,"volume":0.4950000047683716},{"timestamp":1742379060000,"open":2335.313,"high":2338.418,"low":2334.313,"close":2334.418,"volume":0.531000018119812},{"timestamp":1742379120000,"open":2333.855,"high":2334.439,"low":2332.313,"close":2333.397,"volume":0.414000004529953},{"timestamp":1742379180000,"open":2332.855,"high":2334.939,"low":2332.813,"close":2334.439,"volume":0.24300000071525574},{"timestamp":1742379240000,"open":2334.939,"high":2334.939,"low":2333.834,"close":2334.355,"volume":0.16200000047683716},{"timestamp":1742379300000,"open":2333.855,"high":2335.999,"low":2333.855,"close":2335.999,"volume":0.1979999989271164},{"timestamp":1742379360000,"open":2335.334,"high":2335.999,"low":2335.313,"close":2335.313,"volume":0.23399999737739563},{"timestamp":1742379420000,"open":2335.999,"high":2336.999,"low":2335.334,"close":2335.813,"volume":0.3240000009536743},{"timestamp":1742379480000,"open":2336.397,"high":2337.376,"low":2335.813,"close":2336.999,"volume":0.27900001406669617},{"timestamp":1742379540000,"open":2337.334,"high":2339.397,"low":2336.334,"close":2339.376,"volume":0.296999990940094},{"timestamp":1742379600000,"open":2339.334,"high":2341.855,"low":2338.813,"close":2341.855,"volume":0.3240000009536743},{"timestamp":1742379660000,"open":2341.334,"high":2342.999,"low":2341.334,"close":2342.918,"volume":0.27000001072883606},{"timestamp":1742379720000,"open":2342.998,"high":2345.499,"low":2342.334,"close":2345.313,"volume":0.4050000011920929},{"timestamp":1742379780000,"open":2345.918,"high":2347.334,"low":2344.313,"close":2344.313,"volume":0.4860000014305115},{"timestamp":1742379840000,"open":2344.834,"high":2345.918,"low":2343.334,"close":2345.418,"volume":0.46799999475479126},{"timestamp":1742379900000,"open":2344.834,"high":2345.499,"low":2342.313,"close":2342.376,"volume":0.3330000042915344},{"timestamp":1742379960000,"open":2342.939,"high":2343.499,"low":2342.313,"close":2342.418,"volume":0.1889999955892563},{"timestamp":1742380020000,"open":2341.897,"high":2342.939,"low":2341.855,"close":2342.876,"volume":0.24300000071525574},{"timestamp":1742380080000,"open":2342.355,"high":2344.876,"low":2342.313,"close":2344.876,"volume":0.3059999942779541},{"timestamp":1742380140000,"open":2344.397,"high":2344.918,"low":2342.813,"close":2343.397,"volume":0.1889999955892563},{"timestamp":1742380200000,"open":2342.855,"high":2343.499,"low":2342.834,"close":2342.918,"volume":0.0989999994635582},{"timestamp":1742380260000,"open":2343.397,"high":2344.397,"low":2342.834,"close":2343.876,"volume":0.2070000022649765},{"timestamp":1742380320000,"open":2343.355,"high":2343.999,"low":2341.897,"close":2342.813,"volume":0.5130000114440918},{"timestamp":1742380380000,"open":2343.397,"high":2343.397,"low":2341.813,"close":2342.918,"volume":0.3149999976158142},{"timestamp":1742380440000,"open":2342.439,"high":2342.499,"low":2340.876,"close":2342.397,"volume":0.3779999911785126},{"timestamp":1742380500000,"open":2341.813,"high":2343.439,"low":2341.813,"close":2342.918,"volume":0.23399999737739563},{"timestamp":1742380560000,"open":2341.918,"high":2342.918,"low":2341.376,"close":2342.397,"volume":0.22499999403953552},{"timestamp":1742380620000,"open":2341.897,"high":2341.999,"low":2340.334,"close":2340.813,"volume":0.36899998784065247},{"timestamp":1742380680000,"open":2340.376,"high":2340.999,"low":2337.918,"close":2337.999,"volume":0.27900001406669617},{"timestamp":1742380740000,"open":2338.897,"high":2339.418,"low":2337.834,"close":2339.334,"volume":0.26100000739097595},{"timestamp":1742380800000,"open":2338.918,"high":2339.499,"low":2338.855,"close":2338.999,"volume":0.11699999868869781},{"timestamp":1742380860000,"open":2339.355,"high":2340.499,"low":2338.834,"close":2339.376,"volume":0.36899998784065247},{"timestamp":1742380920000,"open":2338.939,"high":2340.439,"low":2338.918,"close":2339.499,"volume":0.34200000762939453},{"timestamp":1742380980000,"open":2339.355,"high":2340.439,"low":2338.855,"close":2339.499,"volume":0.26100000739097595},{"timestamp":1742381040000,"open":2339.834,"high":2341.939,"low":2339.397,"close":2341.813,"volume":0.296999990940094},{"timestamp":1742381100000,"open":2342.397,"high":2344.439,"low":2341.397,"close":2344.439,"volume":0.5040000081062317},{"timestamp":1742381160000,"open":2343.834,"high":2344.418,"low":2341.355,"close":2342.334,"volume":0.2879999876022339},{"timestamp":1742381220000,"open":2341.918,"high":2342.499,"low":2341.313,"close":2342.355,"volume":0.23399999737739563},{"timestamp":1742381280000,"open":2341.897,"high":2343.439,"low":2341.313,"close":2343.439,"volume":0.24300000071525574},{"timestamp":1742381340000,"open":2342.834,"high":2343.418,"low":2341.834,"close":2342.939,"volume":0.3149999976158142},{"timestamp":1742381400000,"open":2342.376,"high":2342.999,"low":2341.897,"close":2342.397,"volume":0.1889999955892563},{"timestamp":1742381460000,"open":2341.939,"high":2342.999,"low":2341.813,"close":2342.334,"volume":0.3149999976158142},{"timestamp":1742381520000,"open":2342.499,"high":2343.397,"low":2341.834,"close":2342.397,"volume":0.27900001406669617},{"timestamp":1742381580000,"open":2341.876,"high":2342.999,"low":2340.834,"close":2342.939,"volume":0.3149999976158142},{"timestamp":1742381640000,"open":2342.376,"high":2344.397,"low":2342.376,"close":2343.897,"volume":0.2160000056028366},{"timestamp":1742381700000,"open":2343.376,"high":2343.939,"low":2342.313,"close":2342.876,"volume":0.4230000078678131},{"timestamp":1742381760000,"open":2342.499,"high":2343.939,"low":2342.397,"close":2342.813,"volume":0.3059999942779541},{"timestamp":1742381820000,"open":2343.918,"high":2343.918,"low":2343.313,"close":2343.813,"volume":0.06300000101327896},{"timestamp":1742381880000,"open":2343.313,"high":2343.999,"low":2341.855,"close":2341.897,"volume":0.17100000381469727},{"timestamp":1742381940000,"open":2342.376,"high":2343.939,"low":2341.834,"close":2343.939,"volume":0.17100000381469727},{"timestamp":1742382000000,"open":2343.439,"high":2345.999,"low":2341.834,"close":2342.355,"volume":0.27900001406669617},{"timestamp":1742382060000,"open":2342.918,"high":2343.499,"low":2342.313,"close":2342.439,"volume":0.23399999737739563},{"timestamp":1742382120000,"open":2342.834,"high":2342.999,"low":2341.813,"close":2342.439,"volume":0.3869999945163727},{"timestamp":1742382180000,"open":2342.834,"high":2342.999,"low":2342.313,"close":2342.355,"volume":0.26100000739097595},{"timestamp":1742382240000,"open":2342.813,"high":2343.439,"low":2342.355,"close":2342.834,"volume":0.23399999737739563},{"timestamp":1742382300000,"open":2343.418,"high":2343.418,"low":2342.834,"close":2343.418,"volume":0.08100000023841858},{"timestamp":1742382360000,"open":2342.813,"high":2343.439,"low":2340.313,"close":2342.334,"volume":0.4410000145435333},{"timestamp":1742382420000,"open":2341.855,"high":2342.999,"low":2341.376,"close":2342.397,"volume":0.3330000042915344},{"timestamp":1742382480000,"open":2341.876,"high":2342.939,"low":2340.834,"close":2341.334,"volume":0.23399999737739563},{"timestamp":1742382540000,"open":2340.876,"high":2341.999,"low":2340.313,"close":2341.334,"volume":0.1979999989271164},{"timestamp":1742382600000,"open":2341.897,"high":2342.439,"low":2341.313,"close":2342.418,"volume":0.24300000071525574},{"timestamp":1742382660000,"open":2341.876,"high":2345.939,"low":2341.813,"close":2345.834,"volume":0.4950000047683716},{"timestamp":1742382720000,"open":2345.439,"high":2345.939,"low":2344.813,"close":2344.999,"volume":0.35100001096725464},{"timestamp":1742382780000,"open":2345.355,"high":2345.939,"low":2344.813,"close":2344.834,"volume":0.3059999942779541},{"timestamp":1742382840000,"open":2345.334,"high":2345.499,"low":2343.918,"close":2344.876,"volume":0.36899998784065247},{"timestamp":1742382900000,"open":2344.397,"high":2345.499,"low":2343.876,"close":2343.876,"volume":0.24300000071525574},{"timestamp":1742382960000,"open":2344.355,"high":2344.418,"low":2342.813,"close":2342.939,"volume":0.22499999403953552},{"timestamp":1742383020000,"open":2343.418,"high":2344.499,"low":2342.918,"close":2343.918,"volume":0.36000001430511475},{"timestamp":1742383080000,"open":2343.418,"high":2344.376,"low":2342.813,"close":2343.813,"volume":0.27900001406669617},{"timestamp":1742383140000,"open":2344.376,"high":2344.376,"low":2342.813,"close":2343.334,"volume":0.17100000381469727},{"timestamp":1742383200000,"open":2343.376,"high":2343.499,"low":2342.313,"close":2343.397,"volume":0.3149999976158142},{"timestamp":1742383260000,"open":2342.999,"high":2343.499,"low":2342.376,"close":2342.999,"volume":0.1889999955892563},{"timestamp":1742383320000,"open":2342.397,"high":2342.999,"low":2340.876,"close":2340.876,"volume":0.2879999876022339},{"timestamp":1742383380000,"open":2341.376,"high":2341.439,"low":2340.313,"close":2341.355,"volume":0.23399999737739563},{"timestamp":1742383440000,"open":2340.897,"high":2341.939,"low":2340.813,"close":2341.355,"volume":0.2070000022649765},{"timestamp":1742383500000,"open":2341.313,"high":2342.998,"low":2341.313,"close":2342.834,"volume":0.25200000405311584},{"timestamp":1742383560000,"open":2342.376,"high":2342.499,"low":2341.813,"close":2341.939,"volume":0.25200000405311584},{"timestamp":1742383620000,"open":2342.313,"high":2342.499,"low":2341.313,"close":2342.397,"volume":0.296999990940094},{"timestamp":1742383680000,"open":2341.999,"high":2342.499,"low":2340.876,"close":2340.999,"volume":0.22499999403953552},{"timestamp":1742383740000,"open":2341.397,"high":2341.499,"low":2337.313,"close":2338.334,"volume":0.4050000011920929},{"timestamp":1742383800000,"open":2338.918,"high":2339.439,"low":2337.313,"close":2337.418,"volume":0.34200000762939453},{"timestamp":1742383860000,"open":2337.876,"high":2337.939,"low":2336.813,"close":2337.334,"volume":0.26100000739097595},{"timestamp":1742383920000,"open":2337.918,"high":2337.918,"low":2336.355,"close":2336.813,"volume":0.17100000381469727},{"timestamp":1742383980000,"open":2336.376,"high":2338.439,"low":2336.313,"close":2337.939,"volume":0.2070000022649765},{"timestamp":1742384040000,"open":2338.499,"high":2338.499,"low":2336.834,"close":2337.834,"volume":0.2160000056028366},{"timestamp":1742384100000,"open":2338.418,"high":2339.499,"low":2337.918,"close":2338.876,"volume":0.5130000114440918},{"timestamp":1742384160000,"open":2338.397,"high":2340.999,"low":2338.376,"close":2340.939,"volume":0.4320000112056732},{"timestamp":1742384220000,"open":2340.418,"high":2343.397,"low":2340.418,"close":2342.855,"volume":0.47699999809265137},{"timestamp":1742384280000,"open":2343.418,"high":2343.439,"low":2342.813,"close":2342.999,"volume":0.18000000715255737},{"timestamp":1742384340000,"open":2343.499,"high":2343.939,"low":2342.834,"close":2342.999,"volume":0.2160000056028366},{"timestamp":1742384400000,"open":2343.313,"high":2343.499,"low":2342.355,"close":2342.918,"volume":0.22499999403953552},{"timestamp":1742384460000,"open":2343.439,"high":2344.834,"low":2342.855,"close":2343.855,"volume":0.2879999876022339},{"timestamp":1742384520000,"open":2344.334,"high":2345.376,"low":2343.813,"close":2344.376,"volume":0.36000001430511475},{"timestamp":1742384580000,"open":2344.939,"high":2345.499,"low":2344.313,"close":2344.897,"volume":0.15299999713897705},{"timestamp":1742384640000,"open":2345.313,"high":2346.499,"low":2344.813,"close":2346.499,"volume":0.1979999989271164},{"timestamp":1742384700000,"open":2345.834,"high":2346.334,"low":2344.376,"close":2344.855,"volume":0.25200000405311584},{"timestamp":1742384760000,"open":2344.918,"high":2345.397,"low":2343.313,"close":2343.813,"volume":0.4410000145435333},{"timestamp":1742384820000,"open":2344.313,"high":2344.499,"low":2343.313,"close":2343.376,"volume":0.24300000071525574},{"timestamp":1742384880000,"open":2343.939,"high":2343.939,"low":2342.813,"close":2342.813,"volume":0.14399999380111694},{"timestamp":1742384940000,"open":2343.334,"high":2343.334,"low":2342.918,"close":2342.918,"volume":0.017999999225139618},{"timestamp":1742385000000,"open":2343.313,"high":2344.376,"low":2341.813,"close":2342.813,"volume":0.4050000011920929},{"timestamp":1742385060000,"open":2342.334,"high":2342.897,"low":2341.313,"close":2341.313,"volume":0.16200000047683716},{"timestamp":1742385120000,"open":2341.999,"high":2342.499,"low":2341.813,"close":2342.397,"volume":0.1979999989271164},{"timestamp":1742385180000,"open":2341.918,"high":2342.499,"low":2341.834,"close":2342.499,"volume":0.22499999403953552},{"timestamp":1742385240000,"open":2343.355,"high":2343.355,"low":2341.397,"close":2341.397,"volume":0.3330000042915344},{"timestamp":1742385300000,"open":2341.999,"high":2341.999,"low":2341.313,"close":2341.376,"volume":0.18000000715255737},{"timestamp":1742385360000,"open":2341.855,"high":2342.499,"low":2336.376,"close":2339.376,"volume":0.7649999856948853},{"timestamp":1742385420000,"open":2339.855,"high":2342.897,"low":2339.313,"close":2340.355,"volume":0.6029999852180481},{"timestamp":1742385480000,"open":2340.397,"high":2342.855,"low":2340.355,"close":2341.834,"volume":0.5759999752044678},{"timestamp":1742385540000,"open":2341.355,"high":2341.834,"low":2340.313,"close":2341.397,"volume":0.5220000147819519},{"timestamp":1742385600000,"open":2340.876,"high":2342.999,"low":2340.397,"close":2342.418,"volume":0.45899999141693115},{"timestamp":1742385660000,"open":2341.939,"high":2344.439,"low":2341.939,"close":2343.855,"volume":0.3779999911785126},{"timestamp":1742385720000,"open":2343.376,"high":2345.999,"low":2343.313,"close":2345.834,"volume":0.3779999911785126},{"timestamp":1742385780000,"open":2345.499,"high":2345.999,"low":2344.813,"close":2345.855,"volume":0.3240000009536743},{"timestamp":1742385840000,"open":2345.313,"high":2345.876,"low":2344.813,"close":2345.376,"volume":0.2070000022649765},{"timestamp":1742385900000,"open":2344.918,"high":2346.499,"low":2344.334,"close":2345.355,"volume":0.27900001406669617},{"timestamp":1742385960000,"open":2345.813,"high":2347.999,"low":2345.418,"close":2347.439,"volume":0.2879999876022339},{"timestamp":1742386020000,"open":2347.918,"high":2347.918,"low":2345.813,"close":2345.834,"volume":0.4950000047683716},{"timestamp":1742386080000,"open":2346.313,"high":2347.376,"low":2345.834,"close":2346.855,"volume":0.27900001406669617},{"timestamp":1742386140000,"open":2346.834,"high":2347.999,"low":2346.313,"close":2346.897,"volume":0.9900000095367432},{"timestamp":1742386200000,"open":2347.418,"high":2347.999,"low":2345.834,"close":2347.313,"volume":0.45899999141693115},{"timestamp":1742386260000,"open":2346.999,"high":2349.999,"low":2346.897,"close":2349.499,"volume":0.4950000047683716},{"timestamp":1742386320000,"open":2349.999,"high":2349.999,"low":2347.834,"close":2347.999,"volume":0.44999998807907104},{"timestamp":1742386380000,"open":2348.355,"high":2348.918,"low":2347.813,"close":2348.439,"volume":0.1889999955892563},{"timestamp":1742386440000,"open":2348.897,"high":2348.999,"low":2348.313,"close":2348.499,"volume":0.1080000028014183},{"timestamp":1742386500000,"open":2348.999,"high":2349.499,"low":2347.876,"close":2348.439,"volume":0.24300000071525574},{"timestamp":1742386560000,"open":2348.855,"high":2350.439,"low":2348.313,"close":2350.397,"volume":0.25200000405311584},{"timestamp":1742386620000,"open":2349.855,"high":2350.939,"low":2349.334,"close":2350.876,"volume":0.296999990940094},{"timestamp":1742386680000,"open":2350.376,"high":2350.939,"low":2346.313,"close":2347.376,"volume":0.3240000009536743},{"timestamp":1742386740000,"open":2346.918,"high":2346.939,"low":2345.834,"close":2346.418,"volume":0.4230000078678131},{"timestamp":1742386800000,"open":2346.876,"high":2347.499,"low":2345.918,"close":2346.813,"volume":0.27900001406669617},{"timestamp":1742386860000,"open":2347.313,"high":2347.439,"low":2346.313,"close":2346.939,"volume":0.27900001406669617},{"timestamp":1742386920000,"open":2346.313,"high":2347.499,"low":2346.313,"close":2347.397,"volume":0.0989999994635582},{"timestamp":1742386980000,"open":2346.918,"high":2347.999,"low":2345.834,"close":2345.897,"volume":0.24300000071525574},{"timestamp":1742387040000,"open":2346.334,"high":2346.939,"low":2345.855,"close":2346.876,"volume":0.2160000056028366},{"timestamp":1742387100000,"open":2346.376,"high":2346.999,"low":2346.313,"close":2346.897,"volume":0.23399999737739563},{"timestamp":1742387160000,"open":2346.313,"high":2347.355,"low":2345.813,"close":2346.876,"volume":0.36899998784065247},{"timestamp":1742387220000,"open":2346.418,"high":2346.999,"low":2344.855,"close":2344.855,"volume":0.22499999403953552},{"timestamp":1742387280000,"open":2345.313,"high":2345.499,"low":2344.813,"close":2344.999,"volume":0.27900001406669617},{"timestamp":1742387340000,"open":2345.355,"high":2345.999,"low":2344.813,"close":2344.834,"volume":0.22499999403953552},{"timestamp":1742387400000,"open":2345.376,"high":2346.397,"low":2344.855,"close":2345.439,"volume":0.25200000405311584},{"timestamp":1742387460000,"open":2345.834,"high":2345.855,"low":2344.897,"close":2345.355,"volume":0.08100000023841858},{"timestamp":1742387520000,"open":2344.855,"high":2345.418,"low":2339.855,"close":2340.355,"volume":0.2879999876022339},{"timestamp":1742387580000,"open":2339.897,"high":2340.439,"low":2338.813,"close":2339.834,"volume":0.4050000011920929},{"timestamp":1742387640000,"open":2340.397,"high":2341.999,"low":2339.876,"close":2341.897,"volume":0.25200000405311584},{"timestamp":1742387700000,"open":2341.376,"high":2343.418,"low":2341.313,"close":2343.355,"volume":0.1979999989271164},{"timestamp":1742387760000,"open":2342.918,"high":2344.499,"low":2342.313,"close":2342.418,"volume":0.22499999403953552},{"timestamp":1742387820000,"open":2342.999,"high":2342.999,"low":2339.999,"close":2340.999,"volume":0.17100000381469727},{"timestamp":1742387880000,"open":2341.439,"high":2342.499,"low":2340.813,"close":2340.813,"volume":0.296999990940094},{"timestamp":1742387940000,"open":2340.397,"high":2341.918,"low":2340.313,"close":2341.376,"volume":0.1889999955892563},{"timestamp":1742388000000,"open":2340.876,"high":2342.939,"low":2340.876,"close":2342.939,"volume":0.1979999989271164},{"timestamp":1742388060000,"open":2342.334,"high":2342.999,"low":2341.855,"close":2342.439,"volume":0.3059999942779541},{"timestamp":1742388120000,"open":2342.834,"high":2343.939,"low":2342.834,"close":2342.897,"volume":0.1889999955892563},{"timestamp":1742388180000,"open":2343.499,"high":2344.999,"low":2342.813,"close":2343.876,"volume":0.3149999976158142},{"timestamp":1742388240000,"open":2344.397,"high":2345.439,"low":2343.813,"close":2345.439,"volume":0.27000001072883606},{"timestamp":1742388300000,"open":2344.897,"high":2346.439,"low":2344.855,"close":2346.439,"volume":0.35100001096725464},{"timestamp":1742388360000,"open":2345.876,"high":2346.418,"low":2345.334,"close":2345.355,"volume":0.23399999737739563},{"timestamp":1742388420000,"open":2345.813,"high":2345.939,"low":2344.813,"close":2344.834,"volume":0.18000000715255737},{"timestamp":1742388480000,"open":2345.355,"high":2345.355,"low":2344.334,"close":2344.813,"volume":0.15299999713897705},{"timestamp":1742388540000,"open":2344.334,"high":2344.999,"low":2342.834,"close":2342.855,"volume":0.15299999713897705},{"timestamp":1742388600000,"open":2343.355,"high":2345.439,"low":2342.834,"close":2344.834,"volume":0.5130000114440918},{"timestamp":1742388660000,"open":2344.355,"high":2344.813,"low":2343.813,"close":2343.918,"volume":0.23399999737739563},{"timestamp":1742388720000,"open":2344.499,"high":2344.499,"low":2343.813,"close":2343.897,"volume":0.12600000202655792},{"timestamp":1742388780000,"open":2344.439,"high":2344.499,"low":2343.813,"close":2344.397,"volume":0.11699999868869781},{"timestamp":1742388840000,"open":2343.918,"high":2344.499,"low":2343.834,"close":2344.313,"volume":0.1080000028014183},{"timestamp":1742388900000,"open":2343.939,"high":2344.439,"low":2340.918,"close":2340.918,"volume":0.3959999978542328},{"timestamp":1742388960000,"open":2340.313,"high":2341.918,"low":2339.813,"close":2341.918,"volume":0.36899998784065247},{"timestamp":1742389020000,"open":2341.397,"high":2341.918,"low":2340.334,"close":2340.439,"volume":0.27900001406669617},{"timestamp":1742389080000,"open":2340.999,"high":2341.918,"low":2340.313,"close":2341.355,"volume":0.25200000405311584},{"timestamp":1742389140000,"open":2341.876,"high":2342.499,"low":2340.334,"close":2340.918,"volume":0.4410000145435333},{"timestamp":1742389200000,"open":2341.397,"high":2343.499,"low":2339.376,"close":2339.876,"volume":0.4950000047683716},{"timestamp":1742389260000,"open":2339.418,"high":2340.439,"low":2338.813,"close":2339.999,"volume":0.414000004529953},{"timestamp":1742389320000,"open":2339.999,"high":2340.999,"low":2339.313,"close":2339.376,"volume":0.414000004529953},{"timestamp":1742389380000,"open":2339.834,"high":2339.999,"low":2339.313,"close":2339.999,"volume":0.26100000739097595},{"timestamp":1742389440000,"open":2339.418,"high":2340.439,"low":2339.376,"close":2339.876,"volume":0.2160000056028366},{"timestamp":1742389500000,"open":2338.813,"high":2340.897,"low":2338.813,"close":2339.834,"volume":0.3869999945163727},{"timestamp":1742389560000,"open":2340.499,"high":2341.834,"low":2339.813,"close":2341.313,"volume":0.17100000381469727},{"timestamp":1742389620000,"open":2341.834,"high":2343.439,"low":2341.334,"close":2342.999,"volume":0.3149999976158142},{"timestamp":1742389680000,"open":2342.499,"high":2343.439,"low":2341.813,"close":2342.418,"volume":0.25200000405311584},{"timestamp":1742389740000,"open":2341.897,"high":2342.999,"low":2341.813,"close":2342.397,"volume":0.2160000056028366},{"timestamp":1742389800000,"open":2341.897,"high":2343.499,"low":2341.813,"close":2343.499,"volume":0.26100000739097595},{"timestamp":1742389860000,"open":2342.918,"high":2343.999,"low":2342.918,"close":2343.397,"volume":0.2160000056028366},{"timestamp":1742389920000,"open":2343.876,"high":2345.939,"low":2343.355,"close":2345.834,"volume":0.25200000405311584},{"timestamp":1742389980000,"open":2345.439,"high":2348.418,"low":2345.376,"close":2347.876,"volume":0.2160000056028366},{"timestamp":1742390040000,"open":2348.397,"high":2348.499,"low":2346.855,"close":2348.397,"volume":0.3330000042915344},{"timestamp":1742390100000,"open":2347.876,"high":2348.499,"low":2345.813,"close":2346.397,"volume":0.3240000009536743},{"timestamp":1742390160000,"open":2346.834,"high":2347.376,"low":2345.334,"close":2347.376,"volume":0.2160000056028366},{"timestamp":1742390220000,"open":2346.897,"high":2347.499,"low":2345.813,"close":2346.499,"volume":0.18000000715255737},{"timestamp":1742390280000,"open":2345.813,"high":2346.376,"low":2345.313,"close":2345.939,"volume":0.17100000381469727},{"timestamp":1742390340000,"open":2345.313,"high":2345.939,"low":2342.334,"close":2343.499,"volume":0.4860000014305115},{"timestamp":1742390400000,"open":2342.918,"high":2344.499,"low":2342.813,"close":2342.939,"volume":0.3959999978542328},{"timestamp":1742390460000,"open":2342.855,"high":2343.499,"low":2341.876,"close":2342.376,"volume":0.5220000147819519},{"timestamp":1742390520000,"open":2341.855,"high":2343.999,"low":2341.855,"close":2343.418,"volume":0.26100000739097595},{"timestamp":1742390580000,"open":2343.999,"high":2343.999,"low":2342.813,"close":2342.939,"volume":0.3059999942779541},{"timestamp":1742390640000,"open":2343.499,"high":2343.499,"low":2339.334,"close":2339.876,"volume":0.3059999942779541},{"timestamp":1742390700000,"open":2340.355,"high":2341.918,"low":2339.813,"close":2341.499,"volume":0.6209999918937683},{"timestamp":1742390760000,"open":2341.855,"high":2342.355,"low":2338.999,"close":2342.355,"volume":0.5040000081062317},{"timestamp":1742390820000,"open":2341.855,"high":2343.499,"low":2341.855,"close":2343.439,"volume":0.27000001072883606},{"timestamp":1742390880000,"open":2342.897,"high":2343.439,"low":2342.834,"close":2342.897,"volume":0.24300000071525574},{"timestamp":1742390940000,"open":2343.355,"high":2343.418,"low":2342.499,"close":2342.876,"volume":0.18000000715255737},{"timestamp":1742391000000,"open":2343.397,"high":2343.397,"low":2337.813,"close":2338.918,"volume":0.6840000152587891},{"timestamp":1742391060000,"open":2338.355,"high":2338.939,"low":2335.813,"close":2335.834,"volume":0.746999979019165},{"timestamp":1742391120000,"open":2335.918,"high":2336.834,"low":2334.813,"close":2335.834,"volume":0.6029999852180481},{"timestamp":1742391180000,"open":2335.397,"high":2336.355,"low":2333.939,"close":2335.355,"volume":0.7020000219345093},{"timestamp":1742391240000,"open":2334.834,"high":2335.397,"low":2333.313,"close":2333.897,"volume":0.6119999885559082},{"timestamp":1742391300000,"open":2334.439,"high":2337.939,"low":2334.334,"close":2337.334,"volume":0.746999979019165},{"timestamp":1742391360000,"open":2336.876,"high":2337.499,"low":2332.313,"close":2333.939,"volume":0.6930000185966492},{"timestamp":1742391420000,"open":2333.355,"high":2336.999,"low":2333.313,"close":2335.897,"volume":0.7559999823570251},{"timestamp":1742391480000,"open":2336.376,"high":2337.855,"low":2334.334,"close":2336.499,"volume":0.8009999990463257},{"timestamp":1742391540000,"open":2336.855,"high":2339.499,"low":2336.855,"close":2338.334,"volume":0.7649999856948853},{"timestamp":1742391600000,"open":2338.334,"high":2339.439,"low":2336.834,"close":2338.855,"volume":0.4950000047683716},{"timestamp":1742391660000,"open":2339.418,"high":2339.499,"low":2337.334,"close":2338.855,"volume":0.5220000147819519},{"timestamp":1742391720000,"open":2339.499,"high":2342.499,"low":2339.376,"close":2342.355,"volume":0.5040000081062317},{"timestamp":1742391780000,"open":2341.876,"high":2344.418,"low":2341.813,"close":2343.939,"volume":0.5130000114440918},{"timestamp":1742391840000,"open":2343.418,"high":2343.418,"low":2341.313,"close":2341.939,"volume":0.4050000011920929},{"timestamp":1742391900000,"open":2341.439,"high":2342.334,"low":2339.897,"close":2340.313,"volume":0.6119999885559082},{"timestamp":1742391960000,"open":2339.855,"high":2342.313,"low":2339.813,"close":2340.939,"volume":0.6299999952316284},{"timestamp":1742392020000,"open":2340.499,"high":2342.439,"low":2340.376,"close":2341.355,"volume":0.47699999809265137},{"timestamp":1742392080000,"open":2340.813,"high":2342.918,"low":2340.813,"close":2341.999,"volume":0.45899999141693115},{"timestamp":1742392140000,"open":2341.376,"high":2342.999,"low":2341.334,"close":2342.897,"volume":0.45899999141693115},{"timestamp":1742392200000,"open":2342.499,"high":2344.999,"low":2342.499,"close":2342.499,"volume":0.5669999718666077},{"timestamp":1742392260000,"open":2341.876,"high":2344.439,"low":2341.813,"close":2343.855,"volume":0.6660000085830688},{"timestamp":1742392320000,"open":2344.439,"high":2345.876,"low":2340.813,"close":2341.834,"volume":0.6480000019073486},{"timestamp":1742392380000,"open":2342.355,"high":2343.918,"low":2341.834,"close":2342.897,"volume":0.3869999945163727},{"timestamp":1742392440000,"open":2343.418,"high":2344.999,"low":2342.897,"close":2344.418,"volume":0.5849999785423279},{"timestamp":1742392500000,"open":2343.876,"high":2344.355,"low":2340.313,"close":2342.499,"volume":0.6480000019073486},{"timestamp":1742392560000,"open":2342.813,"high":2343.499,"low":2342.313,"close":2342.876,"volume":0.3959999978542328},{"timestamp":1742392620000,"open":2343.397,"high":2344.376,"low":2342.813,"close":2344.376,"volume":0.4410000145435333},{"timestamp":1742392680000,"open":2344.834,"high":2346.355,"low":2343.813,"close":2344.897,"volume":0.4230000078678131},{"timestamp":1742392740000,"open":2345.313,"high":2345.499,"low":2342.855,"close":2344.397,"volume":0.5130000114440918},{"timestamp":1742392800000,"open":2344.499,"high":2346.499,"low":2343.999,"close":2346.355,"volume":0.4410000145435333},{"timestamp":1742392860000,"open":2345.855,"high":2346.355,"low":2343.834,"close":2344.376,"volume":0.3959999978542328},{"timestamp":1742392920000,"open":2344.855,"high":2344.918,"low":2343.376,"close":2343.897,"volume":0.3959999978542328},{"timestamp":1742392980000,"open":2343.334,"high":2344.918,"low":2342.876,"close":2343.313,"volume":0.46799999475479126},{"timestamp":1742393040000,"open":2343.834,"high":2344.939,"low":2342.897,"close":2343.939,"volume":0.3149999976158142},{"timestamp":1742393100000,"open":2343.499,"high":2344.999,"low":2343.334,"close":2344.499,"volume":0.5400000214576721},{"timestamp":1742393160000,"open":2344.876,"high":2344.939,"low":2341.397,"close":2342.999,"volume":0.47699999809265137},{"timestamp":1742393220000,"open":2342.313,"high":2343.439,"low":2342.313,"close":2342.897,"volume":0.25200000405311584},{"timestamp":1742393280000,"open":2343.499,"high":2343.499,"low":2341.313,"close":2342.397,"volume":0.34200000762939453},{"timestamp":1742393340000,"open":2341.855,"high":2343.499,"low":2341.855,"close":2343.376,"volume":0.35100001096725464},{"timestamp":1742393400000,"open":2342.939,"high":2343.439,"low":2337.813,"close":2337.897,"volume":0.5580000281333923},{"timestamp":1742393460000,"open":2338.397,"high":2338.999,"low":2337.313,"close":2338.499,"volume":0.4950000047683716},{"timestamp":1742393520000,"open":2338.918,"high":2338.999,"low":2336.376,"close":2337.855,"volume":0.5220000147819519},{"timestamp":1742393580000,"open":2338.355,"high":2338.397,"low":2335.834,"close":2335.999,"volume":0.4860000014305115},{"timestamp":1742393640000,"open":2336.376,"high":2338.855,"low":2335.897,"close":2337.897,"volume":0.46799999475479126},{"timestamp":1742393700000,"open":2338.376,"high":2338.999,"low":2337.813,"close":2338.313,"volume":0.3869999945163727},{"timestamp":1742393760000,"open":2338.876,"high":2340.397,"low":2337.334,"close":2340.313,"volume":0.36000001430511475},{"timestamp":1742393820000,"open":2339.855,"high":2341.499,"low":2339.855,"close":2341.439,"volume":0.5040000081062317},{"timestamp":1742393880000,"open":2340.834,"high":2342.499,"low":2340.813,"close":2341.897,"volume":0.46799999475479126},{"timestamp":1742393940000,"open":2341.376,"high":2342.999,"low":2341.313,"close":2342.999,"volume":0.27900001406669617},{"timestamp":1742394000000,"open":2342.334,"high":2344.397,"low":2342.313,"close":2343.897,"volume":0.4050000011920929},{"timestamp":1742394060000,"open":2343.499,"high":2344.499,"low":2342.397,"close":2344.376,"volume":0.4950000047683716},{"timestamp":1742394120000,"open":2343.897,"high":2345.418,"low":2343.834,"close":2344.499,"volume":0.3869999945163727},{"timestamp":1742394180000,"open":2344.897,"high":2346.376,"low":2344.813,"close":2345.499,"volume":0.3330000042915344},{"timestamp":1742394240000,"open":2345.999,"high":2347.499,"low":2345.313,"close":2346.876,"volume":0.2879999876022339},{"timestamp":1742394300000,"open":2347.355,"high":2347.499,"low":2345.813,"close":2346.855,"volume":0.44999998807907104},{"timestamp":1742394360000,"open":2346.418,"high":2347.355,"low":2345.813,"close":2346.918,"volume":0.36000001430511475},{"timestamp":1742394420000,"open":2346.313,"high":2347.999,"low":2346.313,"close":2346.855,"volume":0.4320000112056732},{"timestamp":1742394480000,"open":2347.418,"high":2347.939,"low":2344.813,"close":2344.939,"volume":0.4050000011920929},{"timestamp":1742394540000,"open":2345.334,"high":2345.499,"low":2342.834,"close":2342.918,"volume":0.36899998784065247},{"timestamp":1742394600000,"open":2343.355,"high":2346.439,"low":2342.855,"close":2346.397,"volume":0.5669999718666077},{"timestamp":1742394660000,"open":2345.939,"high":2347.939,"low":2345.834,"close":2347.876,"volume":0.296999990940094},{"timestamp":1742394720000,"open":2348.376,"high":2348.376,"low":2345.834,"close":2347.939,"volume":0.35100001096725464},{"timestamp":1742394780000,"open":2347.439,"high":2348.499,"low":2345.313,"close":2345.939,"volume":0.36899998784065247},{"timestamp":1742394840000,"open":2345.334,"high":2346.418,"low":2345.334,"close":2345.876,"volume":0.27000001072883606},{"timestamp":1742394900000,"open":2345.355,"high":2346.313,"low":2344.813,"close":2344.897,"volume":0.6480000019073486},{"timestamp":1742394960000,"open":2345.418,"high":2347.355,"low":2344.397,"close":2346.897,"volume":0.3330000042915344},{"timestamp":1742395020000,"open":2346.918,"high":2346.918,"low":2345.313,"close":2345.834,"volume":0.3330000042915344},{"timestamp":1742395080000,"open":2345.499,"high":2346.418,"low":2344.834,"close":2345.418,"volume":0.4860000014305115},{"timestamp":1742395140000,"open":2344.939,"high":2346.918,"low":2344.813,"close":2346.313,"volume":0.27900001406669617},{"timestamp":1742395200000,"open":2345.855,"high":2348.439,"low":2345.813,"close":2346.999,"volume":0.414000004529953},{"timestamp":1742395260000,"open":2346.939,"high":2348.918,"low":2346.313,"close":2348.397,"volume":0.45899999141693115},{"timestamp":1742395320000,"open":2347.813,"high":2348.939,"low":2347.313,"close":2348.813,"volume":0.46799999475479126},{"timestamp":1742395380000,"open":2348.439,"high":2349.439,"low":2346.813,"close":2346.897,"volume":0.4320000112056732},{"timestamp":1742395440000,"open":2347.355,"high":2347.918,"low":2344.876,"close":2346.876,"volume":0.3959999978542328},{"timestamp":1742395500000,"open":2346.834,"high":2348.418,"low":2345.855,"close":2346.499,"volume":0.6389999985694885},{"timestamp":1742395560000,"open":2346.999,"high":2346.999,"low":2344.855,"close":2344.855,"volume":0.35100001096725464},{"timestamp":1742395620000,"open":2345.418,"high":2347.499,"low":2344.813,"close":2346.999,"volume":0.3779999911785126},{"timestamp":1742395680000,"open":2347.439,"high":2348.418,"low":2345.834,"close":2345.834,"volume":0.5220000147819519},{"timestamp":1742395740000,"open":2346.355,"high":2347.499,"low":2345.313,"close":2345.834,"volume":0.4230000078678131},{"timestamp":1742395800000,"open":2345.418,"high":2347.897,"low":2345.313,"close":2347.876,"volume":0.36899998784065247},{"timestamp":1742395860000,"open":2347.355,"high":2349.999,"low":2347.355,"close":2349.918,"volume":0.22499999403953552},{"timestamp":1742395920000,"open":2349.499,"high":2351.499,"low":2349.334,"close":2350.355,"volume":0.45899999141693115},{"timestamp":1742395980000,"open":2350.876,"high":2353.939,"low":2350.418,"close":2352.855,"volume":0.45899999141693115},{"timestamp":1742396040000,"open":2352.499,"high":2353.418,"low":2351.855,"close":2352.376,"volume":0.45899999141693115},{"timestamp":1742396100000,"open":2351.834,"high":2354.499,"low":2351.313,"close":2353.999,"volume":0.45899999141693115},{"timestamp":1742396160000,"open":2353.418,"high":2354.439,"low":2352.876,"close":2353.834,"volume":0.4230000078678131},{"timestamp":1742396220000,"open":2353.334,"high":2354.855,"low":2352.855,"close":2352.855,"volume":0.3240000009536743},{"timestamp":1742396280000,"open":2353.418,"high":2353.499,"low":2352.313,"close":2352.439,"volume":0.296999990940094},{"timestamp":1742396340000,"open":2352.834,"high":2352.999,"low":2352.313,"close":2352.897,"volume":0.27900001406669617},{"timestamp":1742396400000,"open":2352.376,"high":2353.999,"low":2352.313,"close":2352.939,"volume":0.7020000219345093},{"timestamp":1742396460000,"open":2353.439,"high":2356.439,"low":2352.813,"close":2355.813,"volume":0.5220000147819519},{"timestamp":1742396520000,"open":2356.499,"high":2356.499,"low":2355.376,"close":2356.418,"volume":0.22499999403953552},{"timestamp":1742396580000,"open":2355.999,"high":2357.855,"low":2355.834,"close":2357.855,"volume":0.18000000715255737},{"timestamp":1742396640000,"open":2357.499,"high":2358.418,"low":2356.313,"close":2356.999,"volume":0.414000004529953},{"timestamp":1742396700000,"open":2356.376,"high":2358.939,"low":2355.813,"close":2358.813,"volume":0.4320000112056732},{"timestamp":1742396760000,"open":2358.418,"high":2358.999,"low":2356.355,"close":2358.999,"volume":0.4320000112056732},{"timestamp":1742396820000,"open":2358.499,"high":2361.939,"low":2358.334,"close":2361.855,"volume":0.3330000042915344},{"timestamp":1742396880000,"open":2361.397,"high":2362.999,"low":2360.834,"close":2362.876,"volume":0.35100001096725464},{"timestamp":1742396940000,"open":2362.355,"high":2362.939,"low":2361.813,"close":2361.813,"volume":0.23399999737739563},{"timestamp":1742397000000,"open":2362.418,"high":2363.939,"low":2361.876,"close":2362.813,"volume":0.35100001096725464},{"timestamp":1742397060000,"open":2362.355,"high":2363.499,"low":2361.313,"close":2361.355,"volume":0.3240000009536743},{"timestamp":1742397120000,"open":2361.813,"high":2362.834,"low":2360.813,"close":2362.355,"volume":0.5040000081062317},{"timestamp":1742397180000,"open":2362.999,"high":2363.355,"low":2362.313,"close":2363.355,"volume":0.27000001072883606},{"timestamp":1742397240000,"open":2362.855,"high":2364.439,"low":2362.813,"close":2362.939,"volume":0.4320000112056732},{"timestamp":1742397300000,"open":2363.334,"high":2363.499,"low":2361.813,"close":2361.897,"volume":0.36000001430511475},{"timestamp":1742397360000,"open":2362.355,"high":2362.499,"low":2359.897,"close":2361.355,"volume":0.27000001072883606},{"timestamp":1742397420000,"open":2360.939,"high":2361.418,"low":2360.813,"close":2360.813,"volume":0.15299999713897705},{"timestamp":1742397480000,"open":2360.439,"high":2360.876,"low":2359.813,"close":2359.999,"volume":0.26100000739097595},{"timestamp":1742397540000,"open":2360.418,"high":2360.439,"low":2355.834,"close":2356.439,"volume":0.3059999942779541},{"timestamp":1742397600000,"open":2355.918,"high":2358.918,"low":2355.918,"close":2358.918,"volume":0.4320000112056732},{"timestamp":1742397660000,"open":2358.439,"high":2360.439,"low":2358.397,"close":2359.939,"volume":0.25200000405311584},{"timestamp":1742397720000,"open":2360.397,"high":2360.999,"low":2359.834,"close":2360.376,"volume":0.2160000056028366},{"timestamp":1742397780000,"open":2360.999,"high":2361.499,"low":2360.313,"close":2360.334,"volume":0.18000000715255737},{"timestamp":1742397840000,"open":2360.834,"high":2361.855,"low":2359.834,"close":2360.897,"volume":0.23399999737739563},{"timestamp":1742397900000,"open":2361.418,"high":2362.897,"low":2359.834,"close":2361.355,"volume":0.4050000011920929},{"timestamp":1742397960000,"open":2360.376,"high":2362.999,"low":2360.376,"close":2362.876,"volume":0.5040000081062317},{"timestamp":1742398020000,"open":2362.334,"high":2362.999,"low":2361.313,"close":2361.355,"volume":0.47699999809265137},{"timestamp":1742398080000,"open":2361.813,"high":2361.918,"low":2360.813,"close":2360.813,"volume":0.27000001072883606},{"timestamp":1742398140000,"open":2361.499,"high":2361.999,"low":2359.813,"close":2360.376,"volume":0.4320000112056732},{"timestamp":1742398200000,"open":2359.999,"high":2361.397,"low":2359.313,"close":2360.834,"volume":0.5490000247955322},{"timestamp":1742398260000,"open":2360.439,"high":2360.918,"low":2359.313,"close":2359.813,"volume":0.34200000762939453},{"timestamp":1742398320000,"open":2359.397,"high":2359.918,"low":2357.376,"close":2357.376,"volume":0.25200000405311584},{"timestamp":1742398380000,"open":2357.855,"high":2358.418,"low":2356.313,"close":2357.897,"volume":0.4860000014305115},{"timestamp":1742398440000,"open":2358.313,"high":2358.439,"low":2357.313,"close":2357.376,"volume":0.35100001096725464},{"timestamp":1742398500000,"open":2357.855,"high":2357.876,"low":2354.855,"close":2355.418,"volume":0.3330000042915344},{"timestamp":1742398560000,"open":2355.813,"high":2356.499,"low":2354.813,"close":2355.376,"volume":0.36899998784065247},{"timestamp":1742398620000,"open":2355.897,"high":2356.499,"low":2354.813,"close":2356.313,"volume":0.26100000739097595},{"timestamp":1742398680000,"open":2355.855,"high":2357.999,"low":2355.813,"close":2357.313,"volume":0.5580000281333923},{"timestamp":1742398740000,"open":2357.876,"high":2357.999,"low":2355.813,"close":2356.499,"volume":0.44999998807907104},{"timestamp":1742398800000,"open":2355.918,"high":2356.439,"low":2354.834,"close":2354.834,"volume":0.4050000011920929},{"timestamp":1742398860000,"open":2355.376,"high":2355.999,"low":2354.813,"close":2355.855,"volume":0.46799999475479126},{"timestamp":1742398920000,"open":2355.397,"high":2356.999,"low":2355.334,"close":2356.939,"volume":0.414000004529953},{"timestamp":1742398980000,"open":2356.355,"high":2357.939,"low":2356.313,"close":2356.813,"volume":0.46799999475479126},{"timestamp":1742399040000,"open":2357.355,"high":2357.499,"low":2356.355,"close":2356.397,"volume":0.27000001072883606},{"timestamp":1742399100000,"open":2356.855,"high":2357.499,"low":2354.813,"close":2355.876,"volume":0.4950000047683716},{"timestamp":1742399160000,"open":2356.397,"high":2357.334,"low":2354.313,"close":2356.813,"volume":0.4050000011920929},{"timestamp":1742399220000,"open":2356.397,"high":2357.999,"low":2356.313,"close":2356.999,"volume":0.4410000145435333},{"timestamp":1742399280000,"open":2357.334,"high":2357.939,"low":2356.813,"close":2357.939,"volume":0.414000004529953},{"timestamp":1742399340000,"open":2357.499,"high":2358.918,"low":2356.813,"close":2357.813,"volume":0.47699999809265137},{"timestamp":1742399400000,"open":2358.418,"high":2358.999,"low":2357.397,"close":2357.439,"volume":0.3869999945163727},{"timestamp":1742399460000,"open":2357.834,"high":2357.999,"low":2356.834,"close":2357.418,"volume":0.44999998807907104},{"timestamp":1742399520000,"open":2356.855,"high":2357.499,"low":2355.834,"close":2356.813,"volume":0.44999998807907104},{"timestamp":1742399580000,"open":2356.355,"high":2356.499,"low":2355.813,"close":2355.897,"volume":0.25200000405311584},{"timestamp":1742399640000,"open":2356.376,"high":2356.939,"low":2353.999,"close":2354.855,"volume":0.4230000078678131},{"timestamp":1742399700000,"open":2354.355,"high":2354.939,"low":2351.834,"close":2353.499,"volume":0.4320000112056732},{"timestamp":1742399760000,"open":2353.334,"high":2356.439,"low":2353.334,"close":2356.397,"volume":0.5400000214576721},{"timestamp":1742399820000,"open":2355.939,"high":2358.499,"low":2355.834,"close":2357.855,"volume":0.414000004529953},{"timestamp":1742399880000,"open":2358.499,"high":2358.999,"low":2356.313,"close":2358.834,"volume":0.675000011920929},{"timestamp":1742399940000,"open":2358.499,"high":2361.499,"low":2358.499,"close":2361.313,"volume":0.531000018119812},{"timestamp":1742400000000,"open":2360.813,"high":2362.999,"low":2360.813,"close":2362.439,"volume":0.5130000114440918},{"timestamp":1742400060000,"open":2361.918,"high":2362.999,"low":2359.813,"close":2362.418,"volume":0.5400000214576721},{"timestamp":1742400120000,"open":2362.939,"high":2365.397,"low":2362.499,"close":2365.397,"volume":0.3149999976158142},{"timestamp":1742400180000,"open":2364.999,"high":2365.439,"low":2359.834,"close":2359.834,"volume":0.296999990940094},{"timestamp":1742400240000,"open":2360.334,"high":2360.334,"low":2358.813,"close":2358.855,"volume":0.4050000011920929},{"timestamp":1742400300000,"open":2359.397,"high":2359.499,"low":2358.313,"close":2358.918,"volume":0.3149999976158142},{"timestamp":1742400360000,"open":2358.397,"high":2359.376,"low":2358.313,"close":2358.876,"volume":0.35100001096725464},{"timestamp":1742400420000,"open":2359.334,"high":2361.999,"low":2359.313,"close":2361.999,"volume":0.414000004529953},{"timestamp":1742400480000,"open":2361.917,"high":2362.939,"low":2359.376,"close":2362.939,"volume":0.5400000214576721},{"timestamp":1742400540000,"open":2362.313,"high":2363.439,"low":2360.855,"close":2361.397,"volume":0.6209999918937683},{"timestamp":1742400600000,"open":2361.439,"high":2361.834,"low":2360.334,"close":2361.834,"volume":0.3869999945163727},{"timestamp":1742400660000,"open":2361.376,"high":2362.999,"low":2360.918,"close":2361.355,"volume":0.46799999475479126},{"timestamp":1742400720000,"open":2361.834,"high":2361.834,"low":2359.834,"close":2360.939,"volume":0.46799999475479126},{"timestamp":1742400780000,"open":2360.334,"high":2360.999,"low":2358.313,"close":2358.897,"volume":0.5040000081062317},{"timestamp":1742400840000,"open":2359.499,"high":2360.499,"low":2357.834,"close":2358.313,"volume":0.5130000114440918},{"timestamp":1742400900000,"open":2358.999,"high":2359.834,"low":2357.876,"close":2358.376,"volume":0.5400000214576721},{"timestamp":1742400960000,"open":2358.397,"high":2358.499,"low":2356.334,"close":2358.397,"volume":0.44999998807907104},{"timestamp":1742401020000,"open":2357.999,"high":2359.397,"low":2357.813,"close":2358.999,"volume":0.4860000014305115},{"timestamp":1742401080000,"open":2359.418,"high":2359.939,"low":2358.313,"close":2359.418,"volume":0.414000004529953},{"timestamp":1742401140000,"open":2359.834,"high":2361.499,"low":2359.313,"close":2360.813,"volume":0.3959999978542328},{"timestamp":1742401200000,"open":2361.439,"high":2363.418,"low":2360.813,"close":2362.855,"volume":0.675000011920929},{"timestamp":1742401260000,"open":2362.499,"high":2362.939,"low":2360.813,"close":2361.999,"volume":0.3869999945163727},{"timestamp":1742401320000,"open":2362.418,"high":2364.939,"low":2362.334,"close":2363.939,"volume":0.414000004529953},{"timestamp":1742401380000,"open":2364.397,"high":2366.939,"low":2363.855,"close":2364.813,"volume":0.675000011920929},{"timestamp":1742401440000,"open":2364.418,"high":2366.999,"low":2364.418,"close":2366.897,"volume":0.3959999978542328},{"timestamp":1742401500000,"open":2366.418,"high":2368.397,"low":2366.355,"close":2367.439,"volume":0.46799999475479126},{"timestamp":1742401560000,"open":2366.918,"high":2367.418,"low":2364.355,"close":2364.355,"volume":0.34200000762939453},{"timestamp":1742401620000,"open":2364.939,"high":2365.499,"low":2364.313,"close":2364.813,"volume":0.2879999876022339},{"timestamp":1742401680000,"open":2365.499,"high":2367.439,"low":2364.813,"close":2367.334,"volume":0.4320000112056732},{"timestamp":1742401740000,"open":2366.918,"high":2368.834,"low":2366.334,"close":2366.834,"volume":0.6570000052452087}]