[{"timestamp":1742371200000,"open":1650.448,"high":1650.448,"low":1650.448,"close":1650.448,"volume":0.017999999225139618},{"timestamp":1742371320000,"open":1670.972,"high":1673.472,"low":1670.972,"close":1672.46,"volume":0.14399999380111694},{"timestamp":1742371380000,"open":1672.966,"high":1672.966,"low":1672.966,"close":1672.966,"volume":0.017999999225139618},{"timestamp":1742371440000,"open":1679.469,"high":1679.975,"low":1679.469,"close":1679.975,"volume":0.04500000178813934},{"timestamp":1742371500000,"open":1679.999,"high":1680.475,"low":1678.481,"close":1678.966,"volume":0.2160000056028366},{"timestamp":1742371560000,"open":1678.451,"high":1682.451,"low":1678.451,"close":1682.451,"volume":0.16200000047683716},{"timestamp":1742371620000,"open":1682.466,"high":1686.975,"low":1680.463,"close":1686.969,"volume":0.23399999737739563},{"timestamp":1742371680000,"open":1687.981,"high":1692.999,"low":1687.951,"close":1692.454,"volume":0.34200000762939453},{"timestamp":1742371740000,"open":1692.451,"high":1693.963,"low":1692.451,"close":1693.475,"volume":0.3779999911785126},{"timestamp":1742371800000,"open":1693.951,"high":1698.469,"low":1693.951,"close":1697.969,"volume":0.4320000112056732},{"timestamp":1742371860000,"open":1697.954,"high":1698.963,"low":1693.448,"close":1693.957,"volume":0.7020000219345093},{"timestamp":1742371920000,"open":1694.978,"high":1696.954,"low":1688.951,"close":1689.957,"volume":0.5040000081062317},{"timestamp":1742371980000,"open":1689.969,"high":1689.969,"low":1686.972,"close":1687.999,"volume":0.7020000219345093},{"timestamp":1742372040000,"open":1688.472,"high":1691.948,"low":1685.478,"close":1688.963,"volume":0.8820000290870667},{"timestamp":1742372100000,"open":1688.975,"high":1689.466,"low":1686.466,"close":1689.466,"volume":0.8009999990463257},{"timestamp":1742372160000,"open":1689.96,"high":1692.981,"low":1689.454,"close":1692.978,"volume":0.5400000214576721},{"timestamp":1742372220000,"open":1693.463,"high":1693.463,"low":1685.999,"close":1686.957,"volume":0.8370000123977661},{"timestamp":1742372280000,"open":1687.454,"high":1689.972,"low":1687.454,"close":1688.475,"volume":0.6930000185966492},{"timestamp":1742372340000,"open":1688.969,"high":1694.463,"low":1688.46,"close":1694.463,"volume":0.5400000214576721},{"timestamp":1742372400000,"open":1694.96,"high":1698.969,"low":1694.96,"close":1698.963,"volume":0.5130000114440918},{"timestamp":1742372460000,"open":1698.999,"high":1698.999,"low":1696.451,"close":1696.963,"volume":0.5849999785423279},{"timestamp":1742372520000,"open":1695.972,"high":1701.999,"low":1695.972,"close":1701.999,"volume":0.7379999756813049},{"timestamp":1742372580000,"open":1701.978,"high":1701.978,"low":1697.481,"close":1699.96,"volume":0.5669999718666077},{"timestamp":1742372640000,"open":1699.954,"high":1703.972,"low":1699.954,"close":1702.499,"volume":0.5040000081062317},{"timestamp":1742372700000,"open":1702.475,"high":1705.999,"low":1701.951,"close":1704.969,"volume":0.4320000112056732},{"timestamp":1742372760000,"open":1703.999,"high":1704.972,"low":1702.499,"close":1704.457,"volume":0.47699999809265137},{"timestamp":1742372820000,"open":1703.457,"high":1703.457,"low":1699.966,"close":1701.457,"volume":0.7559999823570251},{"timestamp":1742372880000,"open":1700.981,"high":1706.966,"low":1700.972,"close":1702.969,"volume":0.746999979019165},{"timestamp":1742372940000,"open":1702.963,"high":1702.969,"low":1697.948,"close":1698.499,"volume":0.675000011920929},{"timestamp":1742373000000,"open":1698.451,"high":1698.46,"low":1692.466,"close":1695.957,"volume":1.1790000200271606},{"timestamp":1742373060000,"open":1696.978,"high":1698.463,"low":1695.451,"close":1697.46,"volume":0.7289999723434448},{"timestamp":1742373120000,"open":1696.499,"high":1698.457,"low":1694.948,"close":1694.966,"volume":0.6480000019073486},{"timestamp":1742373180000,"open":1694.969,"high":1694.969,"low":1690.948,"close":1690.957,"volume":0.5849999785423279},{"timestamp":1742373240000,"open":1689.954,"high":1691.463,"low":1686.954,"close":1689.451,"volume":0.7020000219345093},{"timestamp":1742373300000,"open":1689.975,"high":1692.969,"low":1689.96,"close":1692.966,"volume":0.36000001430511475},{"timestamp":1742373360000,"open":1693.478,"high":1693.969,"low":1689.451,"close":1689.948,"volume":0.36899998784065247},{"timestamp":1742373420000,"open":1689.963,"high":1691.499,"low":1687.454,"close":1691.499,"volume":0.4860000014305115},{"timestamp":1742373480000,"open":1690.969,"high":1690.969,"low":1687.954,"close":1690.448,"volume":0.4320000112056732},{"timestamp":1742373540000,"open":1690.475,"high":1691.957,"low":1688.972,"close":1691.957,"volume":0.46799999475479126},{"timestamp":1742373600000,"open":1692.46,"high":1692.478,"low":1688.969,"close":1689.451,"volume":0.5490000247955322},{"timestamp":1742373660000,"open":1690.463,"high":1691.975,"low":1685.981,"close":1691.975,"volume":0.5759999752044678},{"timestamp":1742373720000,"open":1691.999,"high":1695.957,"low":1690.957,"close":1695.478,"volume":0.6209999918937683},{"timestamp":1742373780000,"open":1694.969,"high":1696.475,"low":1694.457,"close":1696.463,"volume":0.24300000071525574},{"timestamp":1742373840000,"open":1696.96,"high":1696.975,"low":1694.981,"close":1694.981,"volume":0.5040000081062317},{"timestamp":1742373900000,"open":1695.448,"high":1695.448,"low":1693.454,"close":1694.454,"volume":0.3779999911785126},{"timestamp":1742373960000,"open":1694.448,"high":1697.96,"low":1694.448,"close":1696.957,"volume":0.4860000014305115},{"timestamp":1742374020000,"open":1697.451,"high":1697.954,"low":1695.96,"close":1696.948,"volume":0.3240000009536743},{"timestamp":1742374080000,"open":1697.448,"high":1697.975,"low":1695.948,"close":1697.475,"volume":0.34200000762939453},{"timestamp":1742374140000,"open":1697.466,"high":1697.999,"low":1694.975,"close":1694.975,"volume":0.23399999737739563},{"timestamp":1742374200000,"open":1695.451,"high":1695.975,"low":1692.948,"close":1693.457,"volume":0.675000011920929},{"timestamp":1742374260000,"open":1693.981,"high":1694.499,"low":1693.466,"close":1693.466,"volume":0.44999998807907104},{"timestamp":1742374320000,"open":1693.451,"high":1694.957,"low":1690.46,"close":1690.46,"volume":0.531000018119812},{"timestamp":1742374380000,"open":1690.469,"high":1692.454,"low":1690.457,"close":1691.963,"volume":0.3059999942779541},{"timestamp":1742374440000,"open":1692.478,"high":1696.472,"low":1692.478,"close":1693.954,"volume":0.5220000147819519},{"timestamp":1742374500000,"open":1693.972,"high":1694.981,"low":1693.454,"close":1693.963,"volume":0.25200000405311584},{"timestamp":1742374560000,"open":1694.457,"high":1694.457,"low":1691.966,"close":1692.463,"volume":0.6660000085830688},{"timestamp":1742374620000,"open":1692.481,"high":1693.969,"low":1691.951,"close":1693.472,"volume":0.3959999978542328},{"timestamp":1742374680000,"open":1692.957,"high":1692.978,"low":1689.451,"close":1689.451,"volume":0.3779999911785126},{"timestamp":1742374740000,"open":1689.451,"high":1690.475,"low":1688.454,"close":1688.466,"volume":0.4410000145435333},{"timestamp":1742374800000,"open":1688.448,"high":1688.469,"low":1684.951,"close":1686.981,"volume":0.7829999923706055},{"timestamp":1742374860000,"open":1687.478,"high":1687.481,"low":1684.972,"close":1684.972,"volume":0.593999981880188},{"timestamp":1742374920000,"open":1684.969,"high":1684.981,"low":1684.448,"close":1684.981,"volume":0.36000001430511475},{"timestamp":1742374980000,"open":1684.457,"high":1686.478,"low":1684.457,"close":1684.948,"volume":0.6119999885559082},{"timestamp":1742375040000,"open":1684.463,"high":1685.475,"low":1684.448,"close":1684.975,"volume":0.593999981880188},{"timestamp":1742375100000,"open":1684.478,"high":1685.999,"low":1683.448,"close":1685.999,"volume":0.4050000011920929},{"timestamp":1742375160000,"open":1685.948,"high":1688.481,"low":1685.948,"close":1687.972,"volume":0.3149999976158142},{"timestamp":1742375220000,"open":1688.478,"high":1692.478,"low":1688.466,"close":1691.963,"volume":0.3959999978542328},{"timestamp":1742375280000,"open":1692.448,"high":1692.448,"low":1689.451,"close":1689.948,"volume":0.3779999911785126},{"timestamp":1742375340000,"open":1689.463,"high":1695.454,"low":1689.454,"close":1694.46,"volume":0.47699999809265137},{"timestamp":1742375400000,"open":1694.448,"high":1694.448,"low":1691.454,"close":1692.478,"volume":0.5040000081062317},{"timestamp":1742375460000,"open":1692.46,"high":1692.981,"low":1691.451,"close":1692.981,"volume":0.27000001072883606},{"timestamp":1742375520000,"open":1692.475,"high":1692.972,"low":1690.954,"close":1690.975,"volume":0.5220000147819519},{"timestamp":1742375580000,"open":1690.463,"high":1692.966,"low":1689.469,"close":1689.469,"volume":0.7020000219345093},{"timestamp":1742375640000,"open":1689.481,"high":1689.481,"low":1684.948,"close":1684.981,"volume":0.3959999978542328},{"timestamp":1742375700000,"open":1685.463,"high":1685.481,"low":1683.451,"close":1683.451,"volume":0.4050000011920929},{"timestamp":1742375760000,"open":1683.481,"high":1685.499,"low":1683.481,"close":1685.499,"volume":0.34200000762939453},{"timestamp":1742375820000,"open":1685.466,"high":1687.981,"low":1684.969,"close":1687.975,"volume":0.2160000056028366},{"timestamp":1742375880000,"open":1688.469,"high":1688.469,"low":1684.948,"close":1685.475,"volume":0.5130000114440918},{"timestamp":1742375940000,"open":1685.972,"high":1690.478,"low":1685.957,"close":1689.448,"volume":0.5220000147819519},{"timestamp":1742376000000,"open":1689.454,"high":1690.981,"low":1688.451,"close":1690.478,"volume":0.2879999876022339},{"timestamp":1742376060000,"open":1689.999,"high":1690.46,"low":1688.957,"close":1689.963,"volume":0.36000001430511475},{"timestamp":1742376120000,"open":1689.948,"high":1690.448,"low":1689.948,"close":1689.972,"volume":0.11699999868869781},{"timestamp":1742376180000,"open":1689.999,"high":1692.46,"low":1689.966,"close":1691.948,"volume":0.27000001072883606},{"timestamp":1742376240000,"open":1692.463,"high":1693.469,"low":1691.951,"close":1692.963,"volume":0.2879999876022339},{"timestamp":1742376300000,"open":1692.966,"high":1692.975,"low":1691.448,"close":1691.972,"volume":0.3959999978542328},{"timestamp":1742376360000,"open":1692.454,"high":1692.499,"low":1691.454,"close":1692.499,"volume":0.22499999403953552},{"timestamp":1742376420000,"open":1692.972,"high":1692.972,"low":1691.451,"close":1691.975,"volume":0.23399999737739563},{"timestamp":1742376480000,"open":1691.463,"high":1693.499,"low":1691.463,"close":1692.948,"volume":0.34200000762939453},{"timestamp":1742376540000,"open":1692.499,"high":1693.481,"low":1692.454,"close":1692.463,"volume":0.23399999737739563},{"timestamp":1742376600000,"open":1692.981,"high":1692.981,"low":1691.454,"close":1692.481,"volume":0.3959999978542328},{"timestamp":1742376660000,"open":1692.975,"high":1694.472,"low":1692.46,"close":1693.951,"volume":0.1979999989271164},{"timestamp":1742376720000,"open":1691.948,"high":1693.466,"low":1691.463,"close":1693.466,"volume":0.24300000071525574},{"timestamp":1742376780000,"open":1692.972,"high":1694.478,"low":1692.954,"close":1694.469,"volume":0.36899998784065247},{"timestamp":1742376840000,"open":1693.963,"high":1695.472,"low":1693.951,"close":1695.472,"volume":0.3059999942779541},{"timestamp":1742376900000,"open":1695.978,"high":1698.481,"low":1695.451,"close":1697.972,"volume":0.27000001072883606},{"timestamp":1742376960000,"open":1697.969,"high":1701.46,"low":1697.951,"close":1701.46,"volume":0.4050000011920929},{"timestamp":1742377020000,"open":1701.478,"high":1701.96,"low":1700.948,"close":1701.472,"volume":0.16200000047683716},{"timestamp":1742377080000,"open":1701.448,"high":1702.478,"low":1701.448,"close":1701.481,"volume":0.23399999737739563},{"timestamp":1742377140000,"open":1701.475,"high":1701.475,"low":1699.978,"close":1701.457,"volume":0.1979999989271164},{"timestamp":1742377200000,"open":1701.951,"high":1701.981,"low":1700.454,"close":1700.454,"volume":0.14399999380111694},{"timestamp":1742377260000,"open":1700.472,"high":1701.957,"low":1699.975,"close":1699.981,"volume":0.3779999911785126},{"timestamp":1742377320000,"open":1699.469,"high":1700.466,"low":1698.463,"close":1700.466,"volume":0.3240000009536743},{"timestamp":1742377380000,"open":1700.981,"high":1700.981,"low":1699.951,"close":1699.954,"volume":0.2160000056028366},{"timestamp":1742377440000,"open":1700.466,"high":1700.966,"low":1699.957,"close":1699.966,"volume":0.14399999380111694},{"timestamp":1742377500000,"open":1698.478,"high":1698.478,"low":1694.951,"close":1694.963,"volume":0.3059999942779541},{"timestamp":1742377560000,"open":1694.948,"high":1696.454,"low":1693.472,"close":1693.472,"volume":0.44999998807907104},{"timestamp":1742377620000,"open":1692.951,"high":1692.972,"low":1687.96,"close":1688.457,"volume":0.7200000286102295},{"timestamp":1742377680000,"open":1687.972,"high":1688.981,"low":1686.978,"close":1688.963,"volume":0.4860000014305115},{"timestamp":1742377740000,"open":1689.481,"high":1692.966,"low":1688.966,"close":1690.454,"volume":0.414000004529953},{"timestamp":1742377800000,"open":1690.469,"high":1690.469,"low":1689.451,"close":1689.46,"volume":0.3240000009536743},{"timestamp":1742377860000,"open":1689.475,"high":1690.972,"low":1687.472,"close":1690.972,"volume":0.296999990940094},{"timestamp":1742377920000,"open":1690.448,"high":1690.975,"low":1689.948,"close":1690.451,"volume":0.3240000009536743},{"timestamp":1742377980000,"open":1689.999,"high":1690.951,"low":1689.948,"close":1690.457,"volume":0.36000001430511475},{"timestamp":1742378040000,"open":1690.981,"high":1690.981,"low":1689.948,"close":1689.963,"volume":0.36000001430511475},{"timestamp":1742378100000,"open":1689.954,"high":1691.969,"low":1689.954,"close":1691.969,"volume":0.27000001072883606},{"timestamp":1742378160000,"open":1692.457,"high":1693.96,"low":1691.969,"close":1693.96,"volume":0.13500000536441803},{"timestamp":1742378220000,"open":1693.975,"high":1695.46,"low":1693.975,"close":1694.981,"volume":0.1080000028014183},{"timestamp":1742378280000,"open":1694.972,"high":1695.466,"low":1694.948,"close":1695.466,"volume":0.18000000715255737},{"timestamp":1742378340000,"open":1695.463,"high":1695.463,"low":1693.463,"close":1693.469,"volume":0.16200000047683716},{"timestamp":1742378400000,"open":1693.448,"high":1693.981,"low":1691.975,"close":1692.454,"volume":0.25200000405311584},{"timestamp":1742378460000,"open":1692.481,"high":1694.475,"low":1692.481,"close":1694.457,"volume":0.14399999380111694},{"timestamp":1742378520000,"open":1694.448,"high":1694.448,"low":1690.975,"close":1693.481,"volume":0.5759999752044678},{"timestamp":1742378580000,"open":1693.999,"high":1693.999,"low":1691.451,"close":1692.451,"volume":0.36899998784065247},{"timestamp":1742378640000,"open":1691.978,"high":1692.963,"low":1691.448,"close":1691.975,"volume":0.2879999876022339},{"timestamp":1742378700000,"open":1691.499,"high":1691.954,"low":1688.966,"close":1689.481,"volume":0.44999998807907104},{"timestamp":1742378760000,"open":1689.451,"high":1692.448,"low":1689.451,"close":1691.466,"volume":0.2879999876022339},{"timestamp":1742378820000,"open":1691.963,"high":1691.963,"low":1690.451,"close":1691.963,"volume":0.2879999876022339},{"timestamp":1742378880000,"open":1691.451,"high":1692.999,"low":1691.448,"close":1692.951,"volume":0.1979999989271164},{"timestamp":1742378940000,"open":1692.978,"high":1695.481,"low":1692.963,"close":1695.481,"volume":0.2879999876022339},{"timestamp":1742379000000,"open":1695.454,"high":1695.963,"low":1694.457,"close":1695.469,"volume":0.17100000381469727},{"timestamp":1742379060000,"open":1695.469,"high":1698.975,"low":1695.454,"close":1697.954,"volume":0.3869999945163727},{"timestamp":1742379120000,"open":1698.478,"high":1698.478,"low":1695.469,"close":1696.463,"volume":0.46799999475479126},{"timestamp":1742379180000,"open":1696.448,"high":1698.481,"low":1696.448,"close":1697.966,"volume":0.296999990940094},{"timestamp":1742379240000,"open":1698.46,"high":1700.481,"low":1698.46,"close":1699.969,"volume":0.3059999942779541},{"timestamp":1742379300000,"open":1698.999,"high":1700.981,"low":1698.951,"close":1699.951,"volume":0.2879999876022339},{"timestamp":1742379360000,"open":1699.981,"high":1700.469,"low":1693.957,"close":1694.448,"volume":0.27000001072883606},{"timestamp":1742379420000,"open":1694.957,"high":1696.499,"low":1694.451,"close":1694.451,"volume":0.7020000219345093},{"timestamp":1742379480000,"open":1694.948,"high":1695.463,"low":1693.457,"close":1693.96,"volume":0.6299999952316284},{"timestamp":1742379540000,"open":1693.475,"high":1693.475,"low":1685.951,"close":1686.975,"volume":0.6840000152587891},{"timestamp":1742379600000,"open":1687.466,"high":1689.478,"low":1679.951,"close":1679.951,"volume":0.7110000252723694},{"timestamp":1742379660000,"open":1680.957,"high":1681.499,"low":1670.948,"close":1674.499,"volume":0.9449999928474426},{"timestamp":1742379720000,"open":1675.451,"high":1677.478,"low":1674.454,"close":1676.475,"volume":0.4860000014305115},{"timestamp":1742379780000,"open":1675.957,"high":1675.963,"low":1667.948,"close":1669.975,"volume":0.7379999756813049},{"timestamp":1742379840000,"open":1669.469,"high":1672.472,"low":1669.469,"close":1669.975,"volume":0.6299999952316284},{"timestamp":1742379900000,"open":1668.466,"high":1669.481,"low":1662.463,"close":1664.478,"volume":0.8370000123977661},{"timestamp":1742379960000,"open":1665.454,"high":1665.46,"low":1657.972,"close":1660.954,"volume":0.9269999861717224},{"timestamp":1742380020000,"open":1661.478,"high":1665.46,"low":1660.966,"close":1664.972,"volume":0.34200000762939453},{"timestamp":1742380080000,"open":1664.969,"high":1666.999,"low":1660.451,"close":1662.972,"volume":0.5580000281333923},{"timestamp":1742380140000,"open":1663.969,"high":1673.466,"low":1663.948,"close":1673.466,"volume":0.5040000081062317},{"timestamp":1742380200000,"open":1673.475,"high":1675.957,"low":1669.963,"close":1675.957,"volume":0.6570000052452087},{"timestamp":1742380260000,"open":1675.957,"high":1679.466,"low":1675.957,"close":1679.466,"volume":0.675000011920929},{"timestamp":1742380320000,"open":1678.966,"high":1679.969,"low":1677.451,"close":1679.969,"volume":0.7379999756813049},{"timestamp":1742380380000,"open":1679.981,"high":1681.469,"low":1675.472,"close":1675.948,"volume":0.7739999890327454},{"timestamp":1742380440000,"open":1675.951,"high":1676.957,"low":1672.472,"close":1676.957,"volume":0.4050000011920929},{"timestamp":1742380500000,"open":1676.499,"high":1676.948,"low":1673.454,"close":1673.978,"volume":0.34200000762939453},{"timestamp":1742380560000,"open":1673.451,"high":1673.451,"low":1664.948,"close":1664.981,"volume":0.746999979019165},{"timestamp":1742380620000,"open":1664.469,"high":1664.948,"low":1657.975,"close":1658.457,"volume":0.6930000185966492},{"timestamp":1742380680000,"open":1657.966,"high":1657.966,"low":1652.954,"close":1654.948,"volume":0.7379999756813049},{"timestamp":1742380740000,"open":1652.96,"high":1656.478,"low":1652.454,"close":1656.478,"volume":0.9990000128746033},{"timestamp":1742380800000,"open":1657.451,"high":1658.966,"low":1655.981,"close":1657.969,"volume":0.6119999885559082},{"timestamp":1742380860000,"open":1658.478,"high":1659.975,"low":1656.472,"close":1659.963,"volume":0.4050000011920929},{"timestamp":1742380920000,"open":1659.963,"high":1660.969,"low":1657.499,"close":1660.969,"volume":0.44999998807907104},{"timestamp":1742380980000,"open":1660.981,"high":1662.499,"low":1658.978,"close":1662.499,"volume":0.47699999809265137},{"timestamp":1742381040000,"open":1661.499,"high":1662.966,"low":1660.454,"close":1661.972,"volume":0.593999981880188},{"timestamp":1742381100000,"open":1661.951,"high":1662.478,"low":1656.969,"close":1659.466,"volume":0.47699999809265137},{"timestamp":1742381160000,"open":1658.966,"high":1659.478,"low":1657.966,"close":1659.463,"volume":0.34200000762939453},{"timestamp":1742381220000,"open":1659.981,"high":1662.481,"low":1659.951,"close":1661.975,"volume":0.4860000014305115},{"timestamp":1742381280000,"open":1661.999,"high":1661.999,"low":1658.451,"close":1658.451,"volume":0.5220000147819519},{"timestamp":1742381340000,"open":1658.975,"high":1659.975,"low":1657.957,"close":1658.46,"volume":0.3779999911785126},{"timestamp":1742381400000,"open":1658.951,"high":1659.448,"low":1657.457,"close":1657.972,"volume":0.1979999989271164},{"timestamp":1742381460000,"open":1658.481,"high":1658.481,"low":1656.451,"close":1656.466,"volume":0.36899998784065247},{"timestamp":1742381520000,"open":1655.451,"high":1656.46,"low":1654.457,"close":1654.978,"volume":0.3149999976158142},{"timestamp":1742381580000,"open":1654.948,"high":1655.481,"low":1653.457,"close":1654.451,"volume":0.4860000014305115},{"timestamp":1742381640000,"open":1654.499,"high":1655.481,"low":1653.451,"close":1653.469,"volume":0.46799999475479126},{"timestamp":1742381700000,"open":1653.957,"high":1655.978,"low":1653.948,"close":1654.475,"volume":0.3149999976158142},{"timestamp":1742381760000,"open":1654.96,"high":1654.972,"low":1652.951,"close":1654.448,"volume":0.5130000114440918},{"timestamp":1742381820000,"open":1654.978,"high":1654.978,"low":1653.451,"close":1654.466,"volume":0.4050000011920929},{"timestamp":1742381880000,"open":1654.969,"high":1654.975,"low":1652.948,"close":1652.948,"volume":0.3059999942779541},{"timestamp":1742381940000,"open":1652.969,"high":1658.481,"low":1652.969,"close":1656.999,"volume":0.6480000019073486},{"timestamp":1742382000000,"open":1657.957,"high":1657.957,"low":1655.963,"close":1656.481,"volume":0.4860000014305115},{"timestamp":1742382060000,"open":1656.46,"high":1656.46,"low":1654.948,"close":1654.999,"volume":0.414000004529953},{"timestamp":1742382120000,"open":1655.451,"high":1655.469,"low":1654.969,"close":1654.969,"volume":0.06300000101327896},{"timestamp":1742382180000,"open":1655.954,"high":1657.457,"low":1655.454,"close":1655.999,"volume":0.4860000014305115},{"timestamp":1742382240000,"open":1656.448,"high":1657.451,"low":1655.948,"close":1657.451,"volume":0.2879999876022339},{"timestamp":1742382300000,"open":1656.499,"high":1657.478,"low":1654.469,"close":1654.469,"volume":0.4320000112056732},{"timestamp":1742382360000,"open":1654.478,"high":1656.463,"low":1652.948,"close":1656.463,"volume":0.5400000214576721},{"timestamp":1742382420000,"open":1656.472,"high":1660.981,"low":1656.472,"close":1660.981,"volume":0.2879999876022339},{"timestamp":1742382480000,"open":1660.466,"high":1660.951,"low":1657.96,"close":1658.499,"volume":0.3059999942779541},{"timestamp":1742382540000,"open":1658.969,"high":1659.466,"low":1658.448,"close":1658.463,"volume":0.44999998807907104},{"timestamp":1742382600000,"open":1657.475,"high":1657.963,"low":1656.448,"close":1656.957,"volume":0.45899999141693115},{"timestamp":1742382660000,"open":1656.981,"high":1659.457,"low":1656.978,"close":1659.457,"volume":0.27900001406669617},{"timestamp":1742382720000,"open":1660.499,"high":1664.975,"low":1660.457,"close":1662.475,"volume":0.36899998784065247},{"timestamp":1742382780000,"open":1660.951,"high":1661.999,"low":1658.951,"close":1658.963,"volume":0.45899999141693115},{"timestamp":1742382840000,"open":1657.957,"high":1659.478,"low":1657.957,"close":1658.969,"volume":0.36000001430511475},{"timestamp":1742382900000,"open":1658.966,"high":1659.481,"low":1658.499,"close":1659.481,"volume":0.1080000028014183},{"timestamp":1742382960000,"open":1658.948,"high":1658.975,"low":1657.954,"close":1657.981,"volume":0.1979999989271164},{"timestamp":1742383020000,"open":1657.481,"high":1657.975,"low":1656.454,"close":1656.472,"volume":0.1979999989271164},{"timestamp":1742383080000,"open":1656.972,"high":1658.451,"low":1656.475,"close":1657.966,"volume":0.5040000081062317},{"timestamp":1742383140000,"open":1658.457,"high":1659.499,"low":1657.981,"close":1659.457,"volume":0.4320000112056732},{"timestamp":1742383200000,"open":1659.472,"high":1659.999,"low":1657.951,"close":1658.454,"volume":0.27000001072883606},{"timestamp":1742383260000,"open":1657.948,"high":1658.499,"low":1655.963,"close":1656.466,"volume":0.414000004529953},{"timestamp":1742383320000,"open":1655.463,"high":1658.481,"low":1655.463,"close":1658.481,"volume":0.36899998784065247},{"timestamp":1742383380000,"open":1657.975,"high":1659.451,"low":1656.954,"close":1657.451,"volume":0.46799999475479126},{"timestamp":1742383440000,"open":1657.472,"high":1659.481,"low":1657.472,"close":1658.963,"volume":0.3869999945163727},{"timestamp":1742383500000,"open":1658.481,"high":1659.499,"low":1658.448,"close":1658.463,"volume":0.2879999876022339},{"timestamp":1742383560000,"open":1658.499,"high":1658.499,"low":1656.463,"close":1656.975,"volume":0.3779999911785126},{"timestamp":1742383620000,"open":1656.975,"high":1656.975,"low":1654.951,"close":1654.969,"volume":0.23399999737739563},{"timestamp":1742383680000,"open":1655.46,"high":1655.475,"low":1654.951,"close":1654.954,"volume":0.13500000536441803},{"timestamp":1742383740000,"open":1656.978,"high":1658.469,"low":1654.96,"close":1656.481,"volume":0.36000001430511475},{"timestamp":1742383800000,"open":1655.963,"high":1657.481,"low":1655.957,"close":1656.978,"volume":0.4050000011920929},{"timestamp":1742383860000,"open":1656.463,"high":1656.463,"low":1653.951,"close":1653.951,"volume":0.3059999942779541},{"timestamp":1742383920000,"open":1653.478,"high":1655.963,"low":1653.451,"close":1655.963,"volume":0.3240000009536743},{"timestamp":1742383980000,"open":1655.481,"high":1655.969,"low":1655.46,"close":1655.96,"volume":0.09000000357627869},{"timestamp":1742384040000,"open":1655.448,"high":1657.451,"low":1655.448,"close":1657.451,"volume":0.24300000071525574},{"timestamp":1742384100000,"open":1658.457,"high":1659.469,"low":1658.457,"close":1658.978,"volume":0.1979999989271164},{"timestamp":1742384160000,"open":1658.469,"high":1658.975,"low":1658.448,"close":1658.454,"volume":0.45899999141693115},{"timestamp":1742384220000,"open":1657.975,"high":1659.999,"low":1657.454,"close":1659.975,"volume":0.34200000762939453},{"timestamp":1742384280000,"open":1660.451,"high":1664.981,"low":1660.448,"close":1664.981,"volume":0.23399999737739563},{"timestamp":1742384340000,"open":1664.978,"high":1665.472,"low":1661.451,"close":1661.963,"volume":0.36000001430511475},{"timestamp":1742384400000,"open":1661.969,"high":1662.981,"low":1661.966,"close":1662.954,"volume":0.3779999911785126},{"timestamp":1742384460000,"open":1662.454,"high":1663.457,"low":1662.454,"close":1662.957,"volume":0.14399999380111694},{"timestamp":1742384520000,"open":1662.948,"high":1663.499,"low":1662.463,"close":1663.499,"volume":0.1979999989271164},{"timestamp":1742384580000,"open":1662.96,"high":1665.46,"low":1661.957,"close":1661.957,"volume":0.4230000078678131},{"timestamp":1742384640000,"open":1661.969,"high":1664.981,"low":1661.969,"close":1663.96,"volume":0.27900001406669617},{"timestamp":1742384700000,"open":1663.969,"high":1663.981,"low":1662.951,"close":1663.966,"volume":0.3959999978542328},{"timestamp":1742384760000,"open":1663.972,"high":1663.999,"low":1662.948,"close":1662.951,"volume":0.44999998807907104},{"timestamp":1742384820000,"open":1663.46,"high":1663.46,"low":1660.472,"close":1660.499,"volume":0.47699999809265137},{"timestamp":1742384880000,"open":1660.957,"high":1660.981,"low":1659.999,"close":1660.472,"volume":0.15299999713897705},{"timestamp":1742384940000,"open":1659.972,"high":1660.972,"low":1659.972,"close":1660.499,"volume":0.07199999690055847},{"timestamp":1742385000000,"open":1660.478,"high":1661.966,"low":1660.478,"close":1661.475,"volume":0.27900001406669617},{"timestamp":1742385060000,"open":1660.966,"high":1662.451,"low":1660.954,"close":1662.451,"volume":0.2879999876022339},{"timestamp":1742385120000,"open":1662.963,"high":1663.451,"low":1661.948,"close":1662.481,"volume":0.12600000202655792},{"timestamp":1742385180000,"open":1662.963,"high":1663.463,"low":1661.451,"close":1662.481,"volume":0.2160000056028366},{"timestamp":1742385240000,"open":1661.969,"high":1661.999,"low":1661.451,"close":1661.966,"volume":0.4230000078678131},{"timestamp":1742385300000,"open":1661.457,"high":1661.963,"low":1661.454,"close":1661.472,"volume":0.23399999737739563},{"timestamp":1742385360000,"open":1660.457,"high":1661.46,"low":1659.948,"close":1661.46,"volume":0.3959999978542328},{"timestamp":1742385420000,"open":1660.981,"high":1662.481,"low":1660.981,"close":1661.954,"volume":0.27000001072883606},{"timestamp":1742385480000,"open":1661.469,"high":1662.948,"low":1661.448,"close":1662.948,"volume":0.3959999978542328},{"timestamp":1742385540000,"open":1663.46,"high":1663.481,"low":1662.463,"close":1662.463,"volume":0.08100000023841858},{"timestamp":1742385600000,"open":1662.475,"high":1662.969,"low":1662.451,"close":1662.951,"volume":0.22499999403953552},{"timestamp":1742385660000,"open":1662.451,"high":1663.46,"low":1662.448,"close":1663.46,"volume":0.16200000047683716},{"timestamp":1742385720000,"open":1663.469,"high":1663.481,"low":1662.46,"close":1662.966,"volume":0.18000000715255737},{"timestamp":1742385780000,"open":1660.478,"high":1660.963,"low":1659.948,"close":1660.451,"volume":0.23399999737739563},{"timestamp":1742385840000,"open":1659.948,"high":1660.981,"low":1659.948,"close":1660.981,"volume":0.18000000715255737},{"timestamp":1742385900000,"open":1660.466,"high":1661.499,"low":1660.466,"close":1661.469,"volume":0.3959999978542328},{"timestamp":1742385960000,"open":1661.454,"high":1661.481,"low":1660.948,"close":1660.978,"volume":0.23399999737739563},{"timestamp":1742386020000,"open":1660.469,"high":1661.475,"low":1660.457,"close":1660.969,"volume":0.3959999978542328},{"timestamp":1742386080000,"open":1660.481,"high":1661.451,"low":1660.457,"close":1660.457,"volume":0.12600000202655792},{"timestamp":1742386140000,"open":1660.972,"high":1661.469,"low":1657.957,"close":1657.975,"volume":0.36899998784065247},{"timestamp":1742386200000,"open":1658.448,"high":1660.463,"low":1658.448,"close":1659.966,"volume":0.27900001406669617},{"timestamp":1742386260000,"open":1659.499,"high":1660.481,"low":1659.451,"close":1659.981,"volume":0.2879999876022339},{"timestamp":1742386320000,"open":1659.46,"high":1660.978,"low":1659.46,"close":1660.472,"volume":0.1979999989271164},{"timestamp":1742386380000,"open":1660.472,"high":1661.963,"low":1660.457,"close":1661.963,"volume":0.22499999403953552},{"timestamp":1742386440000,"open":1661.466,"high":1662.481,"low":1661.466,"close":1662.478,"volume":0.1979999989271164},{"timestamp":1742386500000,"open":1662.975,"high":1663.469,"low":1661.975,"close":1662.451,"volume":0.4230000078678131},{"timestamp":1742386560000,"open":1661.963,"high":1662.481,"low":1661.963,"close":1661.999,"volume":0.2879999876022339},{"timestamp":1742386620000,"open":1661.499,"high":1661.957,"low":1660.957,"close":1661.46,"volume":0.27000001072883606},{"timestamp":1742386680000,"open":1662.466,"high":1662.466,"low":1660.954,"close":1661.999,"volume":0.3149999976158142},{"timestamp":1742386740000,"open":1661.475,"high":1662.451,"low":1661.475,"close":1661.978,"volume":0.1080000028014183},{"timestamp":1742386800000,"open":1661.978,"high":1662.448,"low":1661.954,"close":1661.972,"volume":0.07199999690055847},{"timestamp":1742386860000,"open":1661.951,"high":1662.481,"low":1661.951,"close":1662.481,"volume":0.07199999690055847},{"timestamp":1742386920000,"open":1662.96,"high":1663.978,"low":1662.96,"close":1663.457,"volume":0.12600000202655792},{"timestamp":1742386980000,"open":1662.966,"high":1663.451,"low":1662.963,"close":1663.451,"volume":0.07199999690055847},{"timestamp":1742387040000,"open":1663.499,"high":1663.499,"low":1661.972,"close":1661.972,"volume":0.18000000715255737},{"timestamp":1742387100000,"open":1660.957,"high":1661.981,"low":1659.963,"close":1660.957,"volume":0.44999998807907104},{"timestamp":1742387160000,"open":1660.96,"high":1661.46,"low":1660.454,"close":1660.454,"volume":0.17100000381469727},{"timestamp":1742387220000,"open":1660.481,"high":1660.481,"low":1659.448,"close":1659.975,"volume":0.14399999380111694},{"timestamp":1742387280000,"open":1659.478,"high":1659.981,"low":1657.963,"close":1659.475,"volume":0.36000001430511475},{"timestamp":1742387340000,"open":1659.951,"high":1660.472,"low":1659.448,"close":1659.951,"volume":0.18000000715255737},{"timestamp":1742387400000,"open":1660.469,"high":1660.499,"low":1659.457,"close":1660.499,"volume":0.16200000047683716},{"timestamp":1742387460000,"open":1659.981,"high":1660.499,"low":1658.463,"close":1658.972,"volume":0.44999998807907104},{"timestamp":1742387520000,"open":1658.951,"high":1659.478,"low":1657.457,"close":1657.457,"volume":0.25200000405311584},{"timestamp":1742387580000,"open":1657.466,"high":1658.966,"low":1657.466,"close":1658.478,"volume":0.23399999737739563},{"timestamp":1742387640000,"open":1658.96,"high":1658.96,"low":1657.957,"close":1657.957,"volume":0.23399999737739563},{"timestamp":1742387700000,"open":1657.475,"high":1657.963,"low":1654.96,"close":1656.475,"volume":0.3959999978542328},{"timestamp":1742387760000,"open":1655.948,"high":1656.475,"low":1655.481,"close":1655.966,"volume":0.18000000715255737},{"timestamp":1742387820000,"open":1655.475,"high":1655.972,"low":1653.46,"close":1655.457,"volume":0.2879999876022339},{"timestamp":1742387880000,"open":1655.469,"high":1655.499,"low":1654.454,"close":1654.951,"volume":0.5040000081062317},{"timestamp":1742387940000,"open":1654.478,"high":1655.475,"low":1654.448,"close":1655.451,"volume":0.3059999942779541},{"timestamp":1742388000000,"open":1655.499,"high":1657.472,"low":1655.454,"close":1656.969,"volume":0.3959999978542328},{"timestamp":1742388060000,"open":1657.963,"high":1658.981,"low":1657.448,"close":1658.981,"volume":0.34200000762939453},{"timestamp":1742388120000,"open":1658.454,"high":1658.975,"low":1657.457,"close":1657.466,"volume":0.4050000011920929},{"timestamp":1742388180000,"open":1657.499,"high":1657.499,"low":1656.451,"close":1656.999,"volume":0.2160000056028366},{"timestamp":1742388240000,"open":1656.481,"high":1657.978,"low":1656.448,"close":1656.963,"volume":0.3959999978542328},{"timestamp":1742388300000,"open":1657.466,"high":1657.969,"low":1656.96,"close":1657.475,"volume":0.26100000739097595},{"timestamp":1742388360000,"open":1656.966,"high":1657.948,"low":1656.951,"close":1657.469,"volume":0.4410000145435333},{"timestamp":1742388420000,"open":1657.478,"high":1657.951,"low":1656.954,"close":1657.469,"volume":0.13500000536441803},{"timestamp":1742388480000,"open":1657.46,"high":1657.96,"low":1657.451,"close":1657.481,"volume":0.0989999994635582},{"timestamp":1742388540000,"open":1657.975,"high":1658.481,"low":1657.46,"close":1657.478,"volume":0.23399999737739563},{"timestamp":1742388600000,"open":1657.969,"high":1659.478,"low":1657.948,"close":1658.966,"volume":0.2160000056028366},{"timestamp":1742388660000,"open":1658.46,"high":1658.96,"low":1657.478,"close":1657.478,"volume":0.3149999976158142},{"timestamp":1742388720000,"open":1657.475,"high":1658.472,"low":1657.448,"close":1657.457,"volume":0.25200000405311584},{"timestamp":1742388780000,"open":1657.466,"high":1657.966,"low":1656.448,"close":1657.478,"volume":0.1889999955892563},{"timestamp":1742388840000,"open":1657.954,"high":1658.499,"low":1657.954,"close":1657.972,"volume":0.2160000056028366},{"timestamp":1742388900000,"open":1657.951,"high":1658.469,"low":1656.457,"close":1657.478,"volume":0.3240000009536743},{"timestamp":1742388960000,"open":1656.951,"high":1657.981,"low":1656.951,"close":1657.981,"volume":0.18000000715255737},{"timestamp":1742389020000,"open":1657.981,"high":1658.472,"low":1657.457,"close":1657.457,"volume":0.1979999989271164},{"timestamp":1742389080000,"open":1657.46,"high":1657.499,"low":1657.448,"close":1657.46,"volume":0.18000000715255737},{"timestamp":1742389140000,"open":1657.454,"high":1658.499,"low":1657.454,"close":1657.978,"volume":0.3059999942779541},{"timestamp":1742389200000,"open":1659.472,"high":1659.472,"low":1657.96,"close":1657.96,"volume":0.47699999809265137},{"timestamp":1742389260000,"open":1657.969,"high":1657.969,"low":1656.46,"close":1656.46,"volume":0.3959999978542328},{"timestamp":1742389320000,"open":1655.999,"high":1656.472,"low":1654.957,"close":1654.966,"volume":0.23399999737739563},{"timestamp":1742389380000,"open":1654.481,"high":1654.948,"low":1653.448,"close":1654.454,"volume":0.27000001072883606},{"timestamp":1742389440000,"open":1654.975,"high":1654.978,"low":1654.454,"close":1654.454,"volume":0.1979999989271164},{"timestamp":1742389500000,"open":1654.948,"high":1656.457,"low":1654.481,"close":1655.963,"volume":0.35100001096725464},{"timestamp":1742389560000,"open":1655.972,"high":1656.499,"low":1655.451,"close":1656.472,"volume":0.36899998784065247},{"timestamp":1742389620000,"open":1656.981,"high":1657.499,"low":1656.472,"close":1656.478,"volume":0.25200000405311584},{"timestamp":1742389680000,"open":1656.481,"high":1656.981,"low":1656.448,"close":1656.469,"volume":0.3779999911785126},{"timestamp":1742389740000,"open":1656.469,"high":1657.46,"low":1656.451,"close":1657.46,"volume":0.3059999942779541},{"timestamp":1742389800000,"open":1656.978,"high":1657.978,"low":1656.948,"close":1657.469,"volume":0.25200000405311584},{"timestamp":1742389860000,"open":1657.466,"high":1657.969,"low":1657.448,"close":1657.448,"volume":0.12600000202655792},{"timestamp":1742389920000,"open":1657.454,"high":1659.481,"low":1657.454,"close":1658.999,"volume":0.3959999978542328},{"timestamp":1742389980000,"open":1659.481,"high":1659.481,"low":1658.954,"close":1658.954,"volume":0.07199999690055847},{"timestamp":1742390040000,"open":1658.978,"high":1659.481,"low":1658.975,"close":1658.975,"volume":0.09000000357627869},{"timestamp":1742390100000,"open":1658.978,"high":1658.978,"low":1658.951,"close":1658.951,"volume":0.035999998450279236},{"timestamp":1742390160000,"open":1659.46,"high":1659.481,"low":1658.963,"close":1659.481,"volume":0.05400000140070915},{"timestamp":1742390220000,"open":1659.457,"high":1659.499,"low":1658.457,"close":1659.499,"volume":0.1080000028014183},{"timestamp":1742390280000,"open":1658.981,"high":1659.478,"low":1658.472,"close":1658.472,"volume":0.12600000202655792},{"timestamp":1742390340000,"open":1658.466,"high":1658.999,"low":1658.46,"close":1658.478,"volume":0.1080000028014183},{"timestamp":1742390400000,"open":1657.457,"high":1657.978,"low":1656.948,"close":1656.957,"volume":0.18000000715255737},{"timestamp":1742390460000,"open":1656.957,"high":1657.481,"low":1656.948,"close":1657.481,"volume":0.14399999380111694},{"timestamp":1742390520000,"open":1656.978,"high":1657.978,"low":1656.948,"close":1657.966,"volume":0.35100001096725464},{"timestamp":1742390580000,"open":1657.472,"high":1657.999,"low":1656.951,"close":1656.972,"volume":0.3059999942779541},{"timestamp":1742390640000,"open":1657.454,"high":1657.481,"low":1656.948,"close":1656.948,"volume":0.16200000047683716},{"timestamp":1742390700000,"open":1657.466,"high":1657.475,"low":1656.966,"close":1657.472,"volume":0.16200000047683716},{"timestamp":1742390760000,"open":1656.957,"high":1657.472,"low":1656.954,"close":1656.975,"volume":0.12600000202655792},{"timestamp":1742390820000,"open":1655.972,"high":1656.951,"low":1654.948,"close":1655.472,"volume":0.3240000009536743},{"timestamp":1742390880000,"open":1655.454,"high":1656.463,"low":1655.448,"close":1656.463,"volume":0.18000000715255737},{"timestamp":1742390940000,"open":1655.948,"high":1656.499,"low":1655.948,"close":1656.478,"volume":0.14399999380111694},{"timestamp":1742391000000,"open":1655.999,"high":1657.478,"low":1655.963,"close":1655.963,"volume":0.4860000014305115},{"timestamp":1742391060000,"open":1655.999,"high":1656.499,"low":1655.478,"close":1655.481,"volume":0.27000001072883606},{"timestamp":1742391120000,"open":1654.963,"high":1654.963,"low":1653.457,"close":1653.466,"volume":0.27900001406669617},{"timestamp":1742391180000,"open":1653.46,"high":1654.978,"low":1653.448,"close":1654.457,"volume":0.2160000056028366},{"timestamp":1742391240000,"open":1654.966,"high":1654.981,"low":1653.951,"close":1653.978,"volume":0.25200000405311584},{"timestamp":1742391300000,"open":1653.499,"high":1655.472,"low":1652.951,"close":1654.951,"volume":0.34200000762939453},{"timestamp":1742391360000,"open":1654.972,"high":1654.981,"low":1653.951,"close":1654.981,"volume":0.34200000762939453},{"timestamp":1742391420000,"open":1654.981,"high":1656.951,"low":1653.951,"close":1655.972,"volume":0.2879999876022339},{"timestamp":1742391480000,"open":1656.469,"high":1656.481,"low":1655.469,"close":1656.481,"volume":0.18000000715255737},{"timestamp":1742391540000,"open":1655.96,"high":1655.96,"low":1654.948,"close":1654.972,"volume":0.23399999737739563},{"timestamp":1742391600000,"open":1654.46,"high":1655.499,"low":1654.451,"close":1655.451,"volume":0.25200000405311584},{"timestamp":1742391660000,"open":1654.999,"high":1655.457,"low":1653.981,"close":1653.981,"volume":0.3240000009536743},{"timestamp":1742391720000,"open":1653.96,"high":1656.478,"low":1653.951,"close":1655.46,"volume":0.4860000014305115},{"timestamp":1742391780000,"open":1654.969,"high":1655.499,"low":1654.948,"close":1654.978,"volume":0.3779999911785126},{"timestamp":1742391840000,"open":1654.469,"high":1654.481,"low":1652.957,"close":1653.469,"volume":0.5849999785423279},{"timestamp":1742391900000,"open":1652.981,"high":1654.448,"low":1652.951,"close":1653.475,"volume":0.5220000147819519},{"timestamp":1742391960000,"open":1653.499,"high":1655.475,"low":1653.454,"close":1654.457,"volume":0.4320000112056732},{"timestamp":1742392020000,"open":1653.948,"high":1654.475,"low":1653.448,"close":1653.957,"volume":0.4410000145435333},{"timestamp":1742392080000,"open":1653.463,"high":1653.463,"low":1648.969,"close":1649.46,"volume":0.4230000078678131},{"timestamp":1742392140000,"open":1649.969,"high":1651.457,"low":1648.972,"close":1651.457,"volume":0.3240000009536743},{"timestamp":1742392200000,"open":1651.951,"high":1651.951,"low":1648.978,"close":1649.975,"volume":0.3779999911785126},{"timestamp":1742392260000,"open":1650.472,"high":1651.466,"low":1649.954,"close":1650.999,"volume":0.25200000405311584},{"timestamp":1742392320000,"open":1650.975,"high":1651.466,"low":1650.951,"close":1650.957,"volume":0.1080000028014183},{"timestamp":1742392380000,"open":1650.96,"high":1650.981,"low":1648.975,"close":1649.957,"volume":0.44999998807907104},{"timestamp":1742392440000,"open":1649.463,"high":1652.969,"low":1649.463,"close":1652.499,"volume":0.45899999141693115},{"timestamp":1742392500000,"open":1651.948,"high":1653.475,"low":1651.948,"close":1652.966,"volume":0.4050000011920929},{"timestamp":1742392560000,"open":1653.481,"high":1653.981,"low":1652.96,"close":1653.954,"volume":0.36000001430511475},{"timestamp":1742392620000,"open":1653.454,"high":1654.46,"low":1652.957,"close":1652.957,"volume":0.3059999942779541},{"timestamp":1742392680000,"open":1652.966,"high":1653.481,"low":1652.948,"close":1653.46,"volume":0.3959999978542328},{"timestamp":1742392740000,"open":1652.975,"high":1653.499,"low":1652.966,"close":1652.966,"volume":0.1979999989271164},{"timestamp":1742392800000,"open":1653.475,"high":1653.475,"low":1651.46,"close":1651.972,"volume":0.296999990940094},{"timestamp":1742392860000,"open":1651.475,"high":1651.478,"low":1650.451,"close":1650.463,"volume":0.27900001406669617},{"timestamp":1742392920000,"open":1649.975,"high":1651.475,"low":1649.948,"close":1651.475,"volume":0.22499999403953552},{"timestamp":1742392980000,"open":1651.963,"high":1652.975,"low":1650.96,"close":1652.451,"volume":0.27900001406669617},{"timestamp":1742393040000,"open":1652.463,"high":1653.466,"low":1652.448,"close":1652.454,"volume":0.414000004529953},{"timestamp":1742393100000,"open":1652.978,"high":1654.475,"low":1652.451,"close":1653.999,"volume":0.3240000009536743},{"timestamp":1742393160000,"open":1653.478,"high":1654.475,"low":1653.46,"close":1653.999,"volume":0.2160000056028366},{"timestamp":1742393220000,"open":1654.469,"high":1655.472,"low":1654.463,"close":1654.975,"volume":0.1889999955892563},{"timestamp":1742393280000,"open":1654.478,"high":1654.975,"low":1652.957,"close":1652.969,"volume":0.2160000056028366},{"timestamp":1742393340000,"open":1652.975,"high":1653.472,"low":1652.957,"close":1653.472,"volume":0.09000000357627869},{"timestamp":1742393400000,"open":1652.954,"high":1653.999,"low":1652.954,"close":1653.999,"volume":0.1979999989271164},{"timestamp":1742393460000,"open":1653.466,"high":1653.999,"low":1653.454,"close":1653.478,"volume":0.14399999380111694},{"timestamp":1742393520000,"open":1652.948,"high":1654.951,"low":1652.948,"close":1652.981,"volume":0.3240000009536743},{"timestamp":1742393580000,"open":1653.478,"high":1653.478,"low":1652.463,"close":1652.463,"volume":0.07199999690055847},{"timestamp":1742393640000,"open":1652.969,"high":1652.978,"low":1651.96,"close":1652.96,"volume":0.23399999737739563},{"timestamp":1742393700000,"open":1652.978,"high":1653.999,"low":1652.469,"close":1653.481,"volume":0.296999990940094},{"timestamp":1742393760000,"open":1653.948,"high":1654.481,"low":1653.454,"close":1654.481,"volume":0.3240000009536743},{"timestamp":1742393820000,"open":1654.499,"high":1655.472,"low":1653.963,"close":1655.472,"volume":0.2160000056028366},{"timestamp":1742393880000,"open":1654.966,"high":1655.499,"low":1653.448,"close":1653.463,"volume":0.24300000071525574},{"timestamp":1742393940000,"open":1653.972,"high":1654.481,"low":1653.454,"close":1654.481,"volume":0.14399999380111694},{"timestamp":1742394000000,"open":1654.454,"high":1654.978,"low":1653.451,"close":1654.469,"volume":0.3059999942779541},{"timestamp":1742394060000,"open":1654.448,"high":1654.478,"low":1653.954,"close":1653.975,"volume":0.14399999380111694},{"timestamp":1742394120000,"open":1653.963,"high":1653.963,"low":1652.46,"close":1652.96,"volume":0.25200000405311584},{"timestamp":1742394180000,"open":1652.481,"high":1652.981,"low":1652.457,"close":1652.981,"volume":0.12600000202655792},{"timestamp":1742394240000,"open":1652.981,"high":1653.46,"low":1652.448,"close":1652.448,"volume":0.23399999737739563},{"timestamp":1742394300000,"open":1652.472,"high":1652.999,"low":1652.454,"close":1652.999,"volume":0.1979999989271164},{"timestamp":1742394360000,"open":1652.96,"high":1654.972,"low":1652.96,"close":1654.972,"volume":0.1889999955892563},{"timestamp":1742394420000,"open":1654.463,"high":1654.951,"low":1652.954,"close":1653.469,"volume":0.12600000202655792},{"timestamp":1742394480000,"open":1653.981,"high":1654.448,"low":1653.46,"close":1653.972,"volume":0.23399999737739563},{"timestamp":1742394540000,"open":1654.478,"high":1655.457,"low":1653.966,"close":1655.457,"volume":0.15299999713897705},{"timestamp":1742394600000,"open":1654.969,"high":1656.463,"low":1654.948,"close":1655.975,"volume":0.3869999945163727},{"timestamp":1742394660000,"open":1655.466,"high":1656.966,"low":1655.454,"close":1656.966,"volume":0.22499999403953552},{"timestamp":1742394720000,"open":1656.481,"high":1657.481,"low":1656.454,"close":1656.963,"volume":0.2879999876022339},{"timestamp":1742394780000,"open":1656.963,"high":1660.478,"low":1655.948,"close":1659.475,"volume":0.35100001096725464},{"timestamp":1742394840000,"open":1659.499,"high":1661.948,"low":1658.948,"close":1661.948,"volume":0.36000001430511475},{"timestamp":1742394900000,"open":1661.972,"high":1661.972,"low":1660.457,"close":1660.469,"volume":0.27000001072883606},{"timestamp":1742394960000,"open":1659.954,"high":1659.954,"low":1658.457,"close":1658.457,"volume":0.11699999868869781},{"timestamp":1742395020000,"open":1658.499,"high":1659.481,"low":1658.46,"close":1658.954,"volume":0.2879999876022339},{"timestamp":1742395080000,"open":1658.951,"high":1660.966,"low":1658.951,"close":1660.472,"volume":0.2160000056028366},{"timestamp":1742395140000,"open":1660.478,"high":1660.481,"low":1658.951,"close":1658.963,"volume":0.3059999942779541},{"timestamp":1742395200000,"open":1659.466,"high":1659.966,"low":1658.96,"close":1659.466,"volume":0.2160000056028366},{"timestamp":1742395260000,"open":1659.463,"high":1659.951,"low":1658.448,"close":1658.472,"volume":0.25200000405311584},{"timestamp":1742395320000,"open":1658.96,"high":1659.954,"low":1658.954,"close":1659.457,"volume":0.1889999955892563},{"timestamp":1742395380000,"open":1658.96,"high":1658.978,"low":1657.472,"close":1658.499,"volume":0.2879999876022339},{"timestamp":1742395440000,"open":1658.469,"high":1658.499,"low":1657.954,"close":1657.957,"volume":0.25200000405311584},{"timestamp":1742395500000,"open":1657.499,"high":1657.499,"low":1656.475,"close":1656.966,"volume":0.12600000202655792},{"timestamp":1742395560000,"open":1657.466,"high":1658.975,"low":1657.466,"close":1658.951,"volume":0.24300000071525574},{"timestamp":1742395620000,"open":1659.469,"high":1659.478,"low":1658.451,"close":1658.469,"volume":0.3959999978542328},{"timestamp":1742395680000,"open":1658.478,"high":1659.454,"low":1658.451,"close":1658.478,"volume":0.27000001072883606},{"timestamp":1742395740000,"open":1658.966,"high":1659.472,"low":1658.457,"close":1659.46,"volume":0.1979999989271164},{"timestamp":1742395800000,"open":1658.975,"high":1659.499,"low":1657.951,"close":1657.981,"volume":0.35100001096725464},{"timestamp":1742395860000,"open":1658.448,"high":1659.475,"low":1658.448,"close":1659.454,"volume":0.4320000112056732},{"timestamp":1742395920000,"open":1658.963,"high":1659.499,"low":1658.954,"close":1658.981,"volume":0.25200000405311584},{"timestamp":1742395980000,"open":1658.972,"high":1659.448,"low":1657.954,"close":1657.954,"volume":0.27000001072883606},{"timestamp":1742396040000,"open":1657.966,"high":1659.966,"low":1657.963,"close":1659.966,"volume":0.27000001072883606},{"timestamp":1742396100000,"open":1659.963,"high":1659.963,"low":1657.951,"close":1657.951,"volume":0.2879999876022339},{"timestamp":1742396160000,"open":1658.475,"high":1659.475,"low":1658.448,"close":1658.951,"volume":0.18000000715255737},{"timestamp":1742396220000,"open":1659.463,"high":1660.481,"low":1658.951,"close":1659.981,"volume":0.22499999403953552},{"timestamp":1742396280000,"open":1659.448,"high":1659.972,"low":1658.948,"close":1658.948,"volume":0.2160000056028366},{"timestamp":1742396340000,"open":1658.466,"high":1659.481,"low":1658.466,"close":1658.948,"volume":0.18000000715255737},{"timestamp":1742396400000,"open":1658.96,"high":1658.978,"low":1657.966,"close":1658.469,"volume":0.2879999876022339},{"timestamp":1742396460000,"open":1658.478,"high":1660.466,"low":1658.478,"close":1659.981,"volume":0.296999990940094},{"timestamp":1742396520000,"open":1660.475,"high":1660.975,"low":1659.972,"close":1660.975,"volume":0.09000000357627869},{"timestamp":1742396580000,"open":1661.466,"high":1661.472,"low":1661.466,"close":1661.472,"volume":0.035999998450279236},{"timestamp":1742396640000,"open":1660.954,"high":1661.448,"low":1659.963,"close":1659.963,"volume":0.2160000056028366},{"timestamp":1742396700000,"open":1660.466,"high":1660.466,"low":1659.448,"close":1659.999,"volume":0.18000000715255737},{"timestamp":1742396760000,"open":1659.948,"high":1660.472,"low":1659.448,"close":1659.978,"volume":0.1889999955892563},{"timestamp":1742396820000,"open":1660.478,"high":1661.96,"low":1660.478,"close":1661.466,"volume":0.1889999955892563},{"timestamp":1742396880000,"open":1661.969,"high":1661.999,"low":1660.951,"close":1661.469,"volume":0.22499999403953552},{"timestamp":1742396940000,"open":1661.472,"high":1661.981,"low":1661.469,"close":1661.957,"volume":0.27000001072883606},{"timestamp":1742397000000,"open":1662.454,"high":1663.978,"low":1661.451,"close":1662.966,"volume":0.34200000762939453},{"timestamp":1742397060000,"open":1663.478,"high":1663.999,"low":1663.448,"close":1663.475,"volume":0.12600000202655792},{"timestamp":1742397120000,"open":1663.469,"high":1663.478,"low":1662.448,"close":1662.966,"volume":0.25200000405311584},{"timestamp":1742397180000,"open":1663.457,"high":1664.975,"low":1662.975,"close":1663.478,"volume":0.27000001072883606},{"timestamp":1742397240000,"open":1663.481,"high":1665.499,"low":1663.448,"close":1665.466,"volume":0.3779999911785126},{"timestamp":1742397300000,"open":1664.96,"high":1665.46,"low":1663.951,"close":1664.975,"volume":0.3240000009536743},{"timestamp":1742397360000,"open":1664.472,"high":1664.975,"low":1663.948,"close":1663.978,"volume":0.1979999989271164},{"timestamp":1742397420000,"open":1663.954,"high":1664.448,"low":1663.46,"close":1663.963,"volume":0.2160000056028366},{"timestamp":1742397480000,"open":1663.475,"high":1663.951,"low":1662.999,"close":1662.999,"volume":0.1979999989271164},{"timestamp":1742397540000,"open":1662.451,"high":1662.978,"low":1662.448,"close":1662.448,"volume":0.1080000028014183},{"timestamp":1742397600000,"open":1662.448,"high":1662.448,"low":1661.954,"close":1661.966,"volume":0.1080000028014183},{"timestamp":1742397660000,"open":1662.454,"high":1662.454,"low":1660.951,"close":1661.499,"volume":0.3059999942779541},{"timestamp":1742397720000,"open":1661.481,"high":1661.481,"low":1659.969,"close":1659.969,"volume":0.09000000357627869},{"timestamp":1742397780000,"open":1660.457,"high":1661.96,"low":1659.963,"close":1661.96,"volume":0.08100000023841858},{"timestamp":1742397840000,"open":1662.469,"high":1662.469,"low":1662.469,"close":1662.469,"volume":0.017999999225139618},{"timestamp":1742397900000,"open":1663.451,"high":1663.999,"low":1663.448,"close":1663.466,"volume":0.07199999690055847},{"timestamp":1742397960000,"open":1664.469,"high":1664.469,"low":1663.948,"close":1664.451,"volume":0.12600000202655792},{"timestamp":1742398020000,"open":1665.481,"high":1666.466,"low":1664.948,"close":1666.466,"volume":0.2879999876022339},{"timestamp":1742398080000,"open":1665.463,"high":1665.463,"low":1664.448,"close":1664.469,"volume":0.07199999690055847},{"timestamp":1742398140000,"open":1664.466,"high":1665.466,"low":1664.466,"close":1665.454,"volume":0.16200000047683716},{"timestamp":1742398200000,"open":1665.499,"high":1665.999,"low":1665.469,"close":1665.999,"volume":0.16200000047683716},{"timestamp":1742398260000,"open":1665.966,"high":1666.466,"low":1665.948,"close":1666.466,"volume":0.2879999876022339},{"timestamp":1742398320000,"open":1666.475,"high":1666.475,"low":1665.96,"close":1665.972,"volume":0.1080000028014183},{"timestamp":1742398380000,"open":1665.948,"high":1665.948,"low":1665.451,"close":1665.478,"volume":0.1080000028014183},{"timestamp":1742398440000,"open":1665.957,"high":1665.957,"low":1664.454,"close":1664.981,"volume":0.27000001072883606},{"timestamp":1742398500000,"open":1664.975,"high":1665.999,"low":1664.975,"close":1665.499,"volume":0.09000000357627869},{"timestamp":1742398560000,"open":1665.481,"high":1665.481,"low":1664.46,"close":1664.46,"volume":0.1080000028014183},{"timestamp":1742398620000,"open":1664.466,"high":1665.472,"low":1664.466,"close":1664.975,"volume":0.0989999994635582},{"timestamp":1742398680000,"open":1664.481,"high":1664.972,"low":1663.478,"close":1663.478,"volume":0.11699999868869781},{"timestamp":1742398740000,"open":1663.457,"high":1663.999,"low":1662.954,"close":1662.954,"volume":0.16200000047683716},{"timestamp":1742398800000,"open":1663.463,"high":1664.475,"low":1663.448,"close":1663.975,"volume":0.3149999976158142},{"timestamp":1742398860000,"open":1663.963,"high":1665.478,"low":1663.963,"close":1665.478,"volume":0.14399999380111694},{"timestamp":1742398920000,"open":1665.978,"high":1667.475,"low":1665.978,"close":1666.951,"volume":0.2160000056028366},{"timestamp":1742398980000,"open":1667.475,"high":1668.499,"low":1666.957,"close":1667.972,"volume":0.24300000071525574},{"timestamp":1742399040000,"open":1667.981,"high":1667.981,"low":1666.454,"close":1667.481,"volume":0.3240000009536743},{"timestamp":1742399100000,"open":1667.472,"high":1667.472,"low":1665.96,"close":1665.96,"volume":0.09000000357627869},{"timestamp":1742399160000,"open":1666.978,"high":1668.463,"low":1665.969,"close":1668.463,"volume":0.12600000202655792},{"timestamp":1742399220000,"open":1668.451,"high":1668.978,"low":1667.475,"close":1667.475,"volume":0.2160000056028366},{"timestamp":1742399280000,"open":1667.448,"high":1668.448,"low":1667.448,"close":1668.448,"volume":0.12600000202655792},{"timestamp":1742399340000,"open":1667.957,"high":1668.975,"low":1667.948,"close":1667.948,"volume":0.14399999380111694},{"timestamp":1742399400000,"open":1668.499,"high":1670.499,"low":1668.499,"close":1668.966,"volume":0.1889999955892563},{"timestamp":1742399460000,"open":1668.972,"high":1669.975,"low":1668.972,"close":1669.975,"volume":0.07199999690055847},{"timestamp":1742399520000,"open":1669.472,"high":1670.972,"low":1669.466,"close":1670.46,"volume":0.4320000112056732},{"timestamp":1742399580000,"open":1670.472,"high":1670.969,"low":1669.469,"close":1670.96,"volume":0.27900001406669617},{"timestamp":1742399640000,"open":1671.448,"high":1671.999,"low":1671.448,"close":1671.451,"volume":0.2160000056028366},{"timestamp":1742399700000,"open":1671.454,"high":1672.457,"low":1671.454,"close":1672.457,"volume":0.05400000140070915},{"timestamp":1742399760000,"open":1672.969,"high":1673.999,"low":1672.966,"close":1673.999,"volume":0.09000000357627869},{"timestamp":1742399820000,"open":1673.951,"high":1674.963,"low":1673.951,"close":1674.481,"volume":0.09000000357627869},{"timestamp":1742399880000,"open":1674.972,"high":1675.472,"low":1674.457,"close":1675.472,"volume":0.18000000715255737},{"timestamp":1742399940000,"open":1673.981,"high":1673.981,"low":1672.966,"close":1673.978,"volume":0.18000000715255737},{"timestamp":1742400000000,"open":1673.948,"high":1674.478,"low":1673.46,"close":1673.96,"volume":0.18000000715255737},{"timestamp":1742400060000,"open":1672.999,"high":1672.999,"low":1670.475,"close":1671.981,"volume":0.2879999876022339},{"timestamp":1742400120000,"open":1671.954,"high":1672.96,"low":1671.954,"close":1672.451,"volume":0.4320000112056732},{"timestamp":1742400180000,"open":1671.981,"high":1671.999,"low":1670.957,"close":1671.472,"volume":0.27000001072883606},{"timestamp":1742400240000,"open":1671.469,"high":1671.469,"low":1669.981,"close":1669.981,"volume":0.13500000536441803},{"timestamp":1742400300000,"open":1668.999,"high":1670.999,"low":1668.999,"close":1670.475,"volume":0.27000001072883606},{"timestamp":1742400360000,"open":1670.469,"high":1670.981,"low":1670.463,"close":1670.469,"volume":0.1979999989271164},{"timestamp":1742400420000,"open":1669.999,"high":1670.466,"low":1669.469,"close":1669.969,"volume":0.14399999380111694},{"timestamp":1742400480000,"open":1666.481,"high":1670.969,"low":1666.454,"close":1669.954,"volume":0.4860000014305115},{"timestamp":1742400540000,"open":1669.499,"high":1669.966,"low":1668.966,"close":1668.966,"volume":0.16200000047683716},{"timestamp":1742400600000,"open":1668.475,"high":1670.451,"low":1667.999,"close":1669.972,"volume":0.25200000405311584},{"timestamp":1742400660000,"open":1669.999,"high":1670.481,"low":1669.472,"close":1669.963,"volume":0.2070000022649765},{"timestamp":1742400720000,"open":1669.46,"high":1670.954,"low":1669.46,"close":1670.472,"volume":0.3149999976158142},{"timestamp":1742400780000,"open":1670.981,"high":1672.957,"low":1670.981,"close":1671.96,"volume":0.27900001406669617},{"timestamp":1742400840000,"open":1671.999,"high":1671.999,"low":1669.463,"close":1669.463,"volume":0.414000004529953},{"timestamp":1742400900000,"open":1669.954,"high":1670.475,"low":1669.951,"close":1670.475,"volume":0.07199999690055847},{"timestamp":1742400960000,"open":1669.981,"high":1671.46,"low":1669.475,"close":1669.475,"volume":0.1979999989271164},{"timestamp":1742401020000,"open":1669.478,"high":1669.478,"low":1668.457,"close":1668.975,"volume":0.16200000047683716},{"timestamp":1742401080000,"open":1669.46,"high":1669.46,"low":1668.954,"close":1669.448,"volume":0.12600000202655792},{"timestamp":1742401140000,"open":1668.981,"high":1668.981,"low":1668.981,"close":1668.981,"volume":0.035999998450279236},{"timestamp":1742401200000,"open":1668.454,"high":1668.999,"low":1668.454,"close":1668.951,"volume":0.14399999380111694},{"timestamp":1742401260000,"open":1668.975,"high":1668.999,"low":1668.448,"close":1668.469,"volume":0.18000000715255737},{"timestamp":1742401320000,"open":1668.448,"high":1668.454,"low":1668.448,"close":1668.454,"volume":0.05400000140070915},{"timestamp":1742401380000,"open":1668.466,"high":1669.463,"low":1667.963,"close":1667.999,"volume":0.23399999737739563},{"timestamp":1742401440000,"open":1667.96,"high":1668.972,"low":1667.948,"close":1668.972,"volume":0.14399999380111694},{"timestamp":1742401500000,"open":1668.499,"high":1668.499,"low":1666.954,"close":1666.966,"volume":0.16200000047683716},{"timestamp":1742401560000,"open":1666.481,"high":1667.975,"low":1666.481,"close":1667.951,"volume":0.07199999690055847},{"timestamp":1742401620000,"open":1667.954,"high":1669.469,"low":1667.954,"close":1668.957,"volume":0.23399999737739563},{"timestamp":1742401680000,"open":1668.969,"high":1670.999,"low":1668.969,"close":1670.481,"volume":0.36000001430511475},{"timestamp":1742401740000,"open":1671.499,"high":1673.999,"low":1671.499,"close":1673.478,"volume":0.34200000762939453}]