[{"timestamp":1742371200000,"open":1394.499,"high":1394.499,"low":1376.195,"close":1376.736,"volume":0.09000000357627869},{"timestamp":1742371260000,"open":1379.736,"high":1386.499,"low":1378.195,"close":1386.154,"volume":0.4410000145435333},{"timestamp":1742371320000,"open":1385.777,"high":1386.499,"low":1385.654,"close":1386.499,"volume":0.18000000715255737},{"timestamp":1742371380000,"open":1385.999,"high":1386.818,"low":1383.277,"close":1383.277,"volume":0.1979999989271164},{"timestamp":1742371440000,"open":1383.859,"high":1383.999,"low":1383.154,"close":1383.999,"volume":0.09000000357627869},{"timestamp":1742371500000,"open":1383.318,"high":1386.499,"low":1383.154,"close":1385.999,"volume":0.2160000056028366},{"timestamp":1742371560000,"open":1386.359,"high":1386.359,"low":1385.154,"close":1385.236,"volume":0.14399999380111694},{"timestamp":1742371620000,"open":1385.654,"high":1385.654,"low":1385.654,"close":1385.654,"volume":0.017999999225139618},{"timestamp":1742371680000,"open":1385.113,"high":1385.113,"low":1383.154,"close":1383.695,"volume":0.4950000047683716},{"timestamp":1742371740000,"open":1383.195,"high":1384.859,"low":1377.318,"close":1380.777,"volume":0.44999998807907104},{"timestamp":1742371800000,"open":1381.113,"high":1381.277,"low":1376.236,"close":1376.654,"volume":0.3330000042915344},{"timestamp":1742371860000,"open":1376.359,"high":1377.859,"low":1373.195,"close":1377.859,"volume":0.3869999945163727},{"timestamp":1742371920000,"open":1377.499,"high":1379.818,"low":1377.195,"close":1378.359,"volume":0.16200000047683716},{"timestamp":1742371980000,"open":1377.818,"high":1380.318,"low":1376.613,"close":1378.999,"volume":0.36000001430511475},{"timestamp":1742372040000,"open":1378.113,"high":1380.695,"low":1376.654,"close":1378.359,"volume":0.3959999978542328},{"timestamp":1742372100000,"open":1378.859,"high":1379.195,"low":1378.113,"close":1378.154,"volume":0.2160000056028366},{"timestamp":1742372160000,"open":1378.777,"high":1378.859,"low":1378.154,"close":1378.777,"volume":0.1979999989271164},{"timestamp":1742372220000,"open":1378.277,"high":1379.818,"low":1378.277,"close":1379.818,"volume":0.07199999690055847},{"timestamp":1742372280000,"open":1379.695,"high":1379.695,"low":1377.613,"close":1378.113,"volume":0.1080000028014183},{"timestamp":1742372340000,"open":1377.999,"high":1378.736,"low":1377.654,"close":1378.277,"volume":0.14399999380111694},{"timestamp":1742372400000,"open":1378.613,"high":1378.818,"low":1378.113,"close":1378.113,"volume":0.09000000357627869},{"timestamp":1742372460000,"open":1378.999,"high":1378.999,"low":1378.113,"close":1378.695,"volume":0.05400000140070915},{"timestamp":1742372520000,"open":1378.195,"high":1381.318,"low":1378.154,"close":1381.318,"volume":0.27000001072883606},{"timestamp":1742372580000,"open":1380.818,"high":1381.154,"low":1380.695,"close":1381.113,"volume":0.14399999380111694},{"timestamp":1742372640000,"open":1380.859,"high":1381.359,"low":1380.613,"close":1380.818,"volume":0.15299999713897705},{"timestamp":1742372700000,"open":1381.318,"high":1382.499,"low":1380.195,"close":1380.195,"volume":0.3240000009536743},{"timestamp":1742372760000,"open":1380.277,"high":1380.999,"low":1378.654,"close":1379.154,"volume":0.3059999942779541},{"timestamp":1742372820000,"open":1378.736,"high":1378.859,"low":1378.113,"close":1378.859,"volume":0.14399999380111694},{"timestamp":1742372880000,"open":1378.359,"high":1379.499,"low":1378.195,"close":1379.499,"volume":0.09000000357627869},{"timestamp":1742372940000,"open":1378.613,"high":1380.736,"low":1378.613,"close":1379.113,"volume":0.5220000147819519},{"timestamp":1742373000000,"open":1379.818,"high":1383.499,"low":1379.736,"close":1383.318,"volume":0.23399999737739563},{"timestamp":1742373060000,"open":1382.999,"high":1383.359,"low":1379.654,"close":1380.154,"volume":0.22499999403953552},{"timestamp":1742373120000,"open":1379.859,"high":1381.613,"low":1379.859,"close":1380.113,"volume":0.14399999380111694},{"timestamp":1742373180000,"open":1380.654,"high":1383.999,"low":1380.654,"close":1383.613,"volume":0.27900001406669617},{"timestamp":1742373240000,"open":1383.359,"high":1383.999,"low":1382.654,"close":1383.277,"volume":0.34200000762939453},{"timestamp":1742373300000,"open":1383.859,"high":1383.859,"low":1382.613,"close":1382.613,"volume":0.14399999380111694},{"timestamp":1742373360000,"open":1383.499,"high":1383.499,"low":1383.499,"close":1383.499,"volume":0.017999999225139618},{"timestamp":1742373420000,"open":1383.277,"high":1384.999,"low":1383.236,"close":1383.777,"volume":0.16200000047683716},{"timestamp":1742373480000,"open":1383.818,"high":1386.859,"low":1383.113,"close":1384.777,"volume":0.1979999989271164},{"timestamp":1742373540000,"open":1384.318,"high":1385.359,"low":1384.318,"close":1385.359,"volume":0.07199999690055847},{"timestamp":1742373600000,"open":1384.613,"high":1385.359,"low":1384.613,"close":1385.359,"volume":0.07199999690055847},{"timestamp":1742373660000,"open":1384.613,"high":1385.195,"low":1384.154,"close":1384.195,"volume":0.09000000357627869},{"timestamp":1742373720000,"open":1384.777,"high":1384.777,"low":1384.318,"close":1384.318,"volume":0.035999998450279236},{"timestamp":1742373780000,"open":1384.999,"high":1384.999,"low":1383.999,"close":1384.113,"volume":0.12600000202655792},{"timestamp":1742373840000,"open":1383.613,"high":1384.277,"low":1383.613,"close":1383.613,"volume":0.05400000140070915},{"timestamp":1742373900000,"open":1384.277,"high":1384.277,"low":1383.359,"close":1383.613,"volume":0.13500000536441803},{"timestamp":1742373960000,"open":1383.236,"high":1384.318,"low":1383.236,"close":1383.777,"volume":0.07199999690055847},{"timestamp":1742374020000,"open":1384.277,"high":1384.277,"low":1381.113,"close":1381.154,"volume":0.2160000056028366},{"timestamp":1742374080000,"open":1381.654,"high":1381.736,"low":1381.236,"close":1381.736,"volume":0.05400000140070915},{"timestamp":1742374140000,"open":1381.236,"high":1382.236,"low":1381.236,"close":1381.736,"volume":0.07199999690055847},{"timestamp":1742374200000,"open":1382.154,"high":1382.154,"low":1381.613,"close":1382.113,"volume":0.05400000140070915},{"timestamp":1742374260000,"open":1381.613,"high":1381.999,"low":1381.236,"close":1381.236,"volume":0.09000000357627869},{"timestamp":1742374320000,"open":1381.736,"high":1381.777,"low":1379.195,"close":1379.695,"volume":0.25200000405311584},{"timestamp":1742374380000,"open":1379.818,"high":1381.777,"low":1379.818,"close":1380.818,"volume":0.23399999737739563},{"timestamp":1742374440000,"open":1381.499,"high":1381.499,"low":1380.695,"close":1380.777,"volume":0.1080000028014183},{"timestamp":1742374560000,"open":1381.318,"high":1381.359,"low":1380.859,"close":1381.359,"volume":0.05400000140070915},{"timestamp":1742374620000,"open":1380.736,"high":1382.195,"low":1380.236,"close":1381.859,"volume":0.27000001072883606},{"timestamp":1742374680000,"open":1382.113,"high":1382.113,"low":1382.113,"close":1382.113,"volume":0.017999999225139618},{"timestamp":1742374740000,"open":1381.859,"high":1381.859,"low":1381.859,"close":1381.859,"volume":0.017999999225139618},{"timestamp":1742374800000,"open":1381.359,"high":1381.859,"low":1380.859,"close":1381.113,"volume":0.16200000047683716},{"timestamp":1742374860000,"open":1381.195,"high":1381.499,"low":1380.654,"close":1381.499,"volume":0.09000000357627869},{"timestamp":1742374920000,"open":1381.236,"high":1381.818,"low":1381.236,"close":1381.818,"volume":0.07199999690055847},{"timestamp":1742374980000,"open":1381.195,"high":1381.195,"low":1381.195,"close":1381.195,"volume":0.017999999225139618},{"timestamp":1742375040000,"open":1381.736,"high":1381.999,"low":1380.695,"close":1381.818,"volume":0.2070000022649765},{"timestamp":1742375100000,"open":1381.236,"high":1381.236,"low":1381.236,"close":1381.236,"volume":0.017999999225139618},{"timestamp":1742375160000,"open":1381.859,"high":1381.859,"low":1381.236,"close":1381.236,"volume":0.035999998450279236},{"timestamp":1742375220000,"open":1381.695,"high":1381.695,"low":1381.695,"close":1381.695,"volume":0.017999999225139618},{"timestamp":1742375280000,"open":1381.318,"high":1381.818,"low":1381.236,"close":1381.236,"volume":0.05400000140070915},{"timestamp":1742375340000,"open":1381.736,"high":1383.859,"low":1381.277,"close":1381.277,"volume":0.2160000056028366},{"timestamp":1742375400000,"open":1381.818,"high":1384.654,"low":1381.499,"close":1384.654,"volume":0.25200000405311584},{"timestamp":1742375460000,"open":1384.236,"high":1384.236,"low":1384.236,"close":1384.236,"volume":0.017999999225139618},{"timestamp":1742375520000,"open":1384.613,"high":1384.859,"low":1383.318,"close":1383.736,"volume":0.24300000071525574},{"timestamp":1742375580000,"open":1383.499,"high":1383.499,"low":1383.499,"close":1383.499,"volume":0.017999999225139618},{"timestamp":1742375640000,"open":1383.999,"high":1383.999,"low":1383.999,"close":1383.999,"volume":0.017999999225139618},{"timestamp":1742375700000,"open":1383.318,"high":1385.154,"low":1383.195,"close":1385.154,"volume":0.14399999380111694},{"timestamp":1742375760000,"open":1384.654,"high":1385.113,"low":1384.654,"close":1385.113,"volume":0.035999998450279236},{"timestamp":1742375820000,"open":1385.999,"high":1389.318,"low":1385.359,"close":1388.695,"volume":0.3330000042915344},{"timestamp":1742375880000,"open":1388.154,"high":1388.736,"low":1386.777,"close":1386.859,"volume":0.2160000056028366},{"timestamp":1742375940000,"open":1387.195,"high":1387.499,"low":1386.695,"close":1387.277,"volume":0.1979999989271164},{"timestamp":1742376000000,"open":1386.695,"high":1387.195,"low":1386.695,"close":1387.195,"volume":0.035999998450279236},{"timestamp":1742376060000,"open":1386.777,"high":1386.777,"low":1386.777,"close":1386.777,"volume":0.017999999225139618},{"timestamp":1742376240000,"open":1387.113,"high":1387.195,"low":1386.113,"close":1386.195,"volume":0.18000000715255737},{"timestamp":1742376480000,"open":1386.613,"high":1387.654,"low":1386.195,"close":1386.818,"volume":0.1979999989271164},{"timestamp":1742376540000,"open":1386.277,"high":1387.359,"low":1386.277,"close":1386.695,"volume":0.1889999955892563},{"timestamp":1742376600000,"open":1387.499,"high":1387.499,"low":1386.777,"close":1387.277,"volume":0.05400000140070915},{"timestamp":1742376660000,"open":1386.613,"high":1387.359,"low":1386.613,"close":1387.277,"volume":0.05400000140070915},{"timestamp":1742376720000,"open":1386.777,"high":1387.818,"low":1386.777,"close":1387.318,"volume":0.17100000381469727},{"timestamp":1742376780000,"open":1386.818,"high":1388.113,"low":1386.818,"close":1386.999,"volume":0.14399999380111694},{"timestamp":1742376840000,"open":1387.154,"high":1387.318,"low":1386.654,"close":1386.654,"volume":0.1979999989271164},{"timestamp":1742376900000,"open":1387.318,"high":1387.499,"low":1386.736,"close":1386.777,"volume":0.09000000357627869},{"timestamp":1742376960000,"open":1387.154,"high":1388.499,"low":1386.613,"close":1388.499,"volume":0.12600000202655792},{"timestamp":1742377080000,"open":1388.359,"high":1388.359,"low":1387.999,"close":1387.999,"volume":0.027000000700354576},{"timestamp":1742377140000,"open":1388.359,"high":1388.359,"low":1387.613,"close":1388.277,"volume":0.05400000140070915},{"timestamp":1742377200000,"open":1387.818,"high":1388.499,"low":1387.736,"close":1388.499,"volume":0.1080000028014183},{"timestamp":1742377380000,"open":1387.613,"high":1388.818,"low":1387.613,"close":1388.654,"volume":0.07199999690055847},{"timestamp":1742377560000,"open":1388.359,"high":1388.359,"low":1388.359,"close":1388.359,"volume":0.017999999225139618},{"timestamp":1742377620000,"open":1388.859,"high":1388.859,"low":1388.277,"close":1388.277,"volume":0.05400000140070915},{"timestamp":1742377920000,"open":1388.777,"high":1388.777,"low":1386.654,"close":1386.695,"volume":0.18000000715255737},{"timestamp":1742377980000,"open":1387.277,"high":1387.277,"low":1386.613,"close":1386.818,"volume":0.07199999690055847},{"timestamp":1742378100000,"open":1387.277,"high":1388.359,"low":1387.277,"close":1388.359,"volume":0.035999998450279236},{"timestamp":1742378160000,"open":1387.999,"high":1388.818,"low":1386.113,"close":1386.695,"volume":0.44999998807907104},{"timestamp":1742378220000,"open":1386.999,"high":1389.499,"low":1386.999,"close":1387.736,"volume":0.414000004529953},{"timestamp":1742378280000,"open":1388.113,"high":1388.236,"low":1387.999,"close":1387.999,"volume":0.04500000178813934},{"timestamp":1742378340000,"open":1388.277,"high":1388.277,"low":1388.277,"close":1388.277,"volume":0.017999999225139618},{"timestamp":1742378400000,"open":1387.654,"high":1388.499,"low":1387.113,"close":1388.499,"volume":0.09000000357627869},{"timestamp":1742378460000,"open":1388.695,"high":1388.818,"low":1388.236,"close":1388.499,"volume":0.07199999690055847},{"timestamp":1742378520000,"open":1388.818,"high":1388.999,"low":1387.613,"close":1388.859,"volume":0.2879999876022339},{"timestamp":1742378580000,"open":1388.695,"high":1389.654,"low":1388.613,"close":1389.318,"volume":0.1080000028014183},{"timestamp":1742378640000,"open":1388.736,"high":1388.736,"low":1388.154,"close":1388.195,"volume":0.1080000028014183},{"timestamp":1742378700000,"open":1388.999,"high":1390.859,"low":1388.654,"close":1389.999,"volume":0.27000001072883606},{"timestamp":1742378760000,"open":1390.318,"high":1390.318,"low":1389.154,"close":1389.318,"volume":0.09000000357627869},{"timestamp":1742378820000,"open":1389.818,"high":1390.318,"low":1389.318,"close":1389.736,"volume":0.16200000047683716},{"timestamp":1742378880000,"open":1390.154,"high":1390.277,"low":1389.695,"close":1390.277,"volume":0.05400000140070915},{"timestamp":1742378940000,"open":1389.736,"high":1390.318,"low":1389.613,"close":1389.999,"volume":0.09000000357627869},{"timestamp":1742379000000,"open":1390.499,"high":1390.499,"low":1389.613,"close":1389.613,"volume":0.035999998450279236},{"timestamp":1742379060000,"open":1390.499,"high":1390.499,"low":1389.999,"close":1390.113,"volume":0.05400000140070915},{"timestamp":1742379120000,"open":1389.654,"high":1390.113,"low":1389.654,"close":1390.113,"volume":0.035999998450279236},{"timestamp":1742379300000,"open":1389.859,"high":1393.499,"low":1389.859,"close":1393.499,"volume":0.07199999690055847},{"timestamp":1742379360000,"open":1392.859,"high":1393.654,"low":1391.154,"close":1391.277,"volume":0.13500000536441803},{"timestamp":1742379420000,"open":1391.613,"high":1391.818,"low":1390.999,"close":1390.999,"volume":0.12600000202655792},{"timestamp":1742379480000,"open":1391.113,"high":1391.999,"low":1390.654,"close":1391.613,"volume":0.1889999955892563},{"timestamp":1742379540000,"open":1391.359,"high":1391.695,"low":1391.318,"close":1391.613,"volume":0.07199999690055847},{"timestamp":1742379660000,"open":1391.318,"high":1391.777,"low":1391.318,"close":1391.499,"volume":0.05400000140070915},{"timestamp":1742379720000,"open":1391.859,"high":1391.859,"low":1391.859,"close":1391.859,"volume":0.017999999225139618},{"timestamp":1742379780000,"open":1391.499,"high":1393.859,"low":1391.499,"close":1393.359,"volume":0.36000001430511475},{"timestamp":1742379840000,"open":1393.613,"high":1394.859,"low":1393.154,"close":1393.695,"volume":0.35100001096725464},{"timestamp":1742379900000,"open":1393.113,"high":1394.236,"low":1393.113,"close":1393.318,"volume":0.09000000357627869},{"timestamp":1742379960000,"open":1393.999,"high":1394.359,"low":1393.499,"close":1394.359,"volume":0.12600000202655792},{"timestamp":1742380020000,"open":1394.277,"high":1394.277,"low":1393.359,"close":1393.359,"volume":0.07199999690055847},{"timestamp":1742380080000,"open":1393.736,"high":1393.736,"low":1393.499,"close":1393.499,"volume":0.035999998450279236},{"timestamp":1742380140000,"open":1393.818,"high":1395.195,"low":1393.154,"close":1394.318,"volume":0.2070000022649765},{"timestamp":1742380200000,"open":1393.613,"high":1394.277,"low":1393.613,"close":1394.154,"volume":0.1080000028014183},{"timestamp":1742380260000,"open":1393.695,"high":1398.499,"low":1393.695,"close":1397.736,"volume":0.3779999911785126},{"timestamp":1742380320000,"open":1398.695,"high":1398.695,"low":1394.613,"close":1394.818,"volume":0.4050000011920929},{"timestamp":1742380380000,"open":1395.236,"high":1395.236,"low":1394.613,"close":1395.113,"volume":0.09000000357627869},{"timestamp":1742380440000,"open":1394.613,"high":1394.613,"low":1394.613,"close":1394.613,"volume":0.017999999225139618},{"timestamp":1742380500000,"open":1395.236,"high":1395.277,"low":1395.236,"close":1395.277,"volume":0.027000000700354576},{"timestamp":1742380620000,"open":1395.277,"high":1395.277,"low":1395.277,"close":1395.277,"volume":0.017999999225139618},{"timestamp":1742380680000,"open":1394.195,"high":1394.859,"low":1393.777,"close":1394.195,"volume":0.1080000028014183},{"timestamp":1742380740000,"open":1393.613,"high":1395.818,"low":1393.613,"close":1393.818,"volume":0.22499999403953552},{"timestamp":1742380920000,"open":1394.999,"high":1394.999,"low":1393.999,"close":1394.113,"volume":0.14399999380111694},{"timestamp":1742380980000,"open":1393.818,"high":1394.359,"low":1393.695,"close":1393.695,"volume":0.06300000101327896},{"timestamp":1742381040000,"open":1394.195,"high":1394.359,"low":1393.613,"close":1393.613,"volume":0.1080000028014183},{"timestamp":1742381100000,"open":1394.195,"high":1394.236,"low":1392.195,"close":1393.499,"volume":0.3959999978542328},{"timestamp":1742381160000,"open":1392.818,"high":1392.999,"low":1391.613,"close":1392.499,"volume":0.2160000056028366},{"timestamp":1742381220000,"open":1392.613,"high":1392.859,"low":1392.113,"close":1392.154,"volume":0.14399999380111694},{"timestamp":1742381280000,"open":1392.777,"high":1393.499,"low":1392.613,"close":1393.499,"volume":0.05400000140070915},{"timestamp":1742381340000,"open":1392.818,"high":1392.818,"low":1392.154,"close":1392.154,"volume":0.07199999690055847},{"timestamp":1742381400000,"open":1391.654,"high":1393.777,"low":1391.654,"close":1392.236,"volume":0.12600000202655792},{"timestamp":1742381460000,"open":1391.736,"high":1393.499,"low":1391.613,"close":1392.318,"volume":0.3240000009536743},{"timestamp":1742381520000,"open":1391.736,"high":1392.154,"low":1391.654,"close":1391.654,"volume":0.1080000028014183},{"timestamp":1742381580000,"open":1392.236,"high":1392.236,"low":1392.236,"close":1392.236,"volume":0.017999999225139618},{"timestamp":1742381640000,"open":1392.359,"high":1392.359,"low":1392.359,"close":1392.359,"volume":0.017999999225139618},{"timestamp":1742381760000,"open":1392.818,"high":1392.818,"low":1391.613,"close":1391.613,"volume":0.1080000028014183},{"timestamp":1742381820000,"open":1392.195,"high":1392.195,"low":1391.695,"close":1392.195,"volume":0.05400000140070915},{"timestamp":1742381880000,"open":1391.777,"high":1392.777,"low":1391.736,"close":1392.113,"volume":0.16200000047683716},{"timestamp":1742381940000,"open":1392.695,"high":1392.695,"low":1389.154,"close":1389.154,"volume":0.1979999989271164},{"timestamp":1742382000000,"open":1389.777,"high":1390.499,"low":1389.113,"close":1389.859,"volume":0.3240000009536743},{"timestamp":1742382060000,"open":1389.236,"high":1389.736,"low":1389.236,"close":1389.736,"volume":0.035999998450279236},{"timestamp":1742382120000,"open":1389.154,"high":1390.999,"low":1389.154,"close":1390.999,"volume":0.12600000202655792},{"timestamp":1742382180000,"open":1390.154,"high":1392.499,"low":1390.154,"close":1392.277,"volume":0.3869999945163727},{"timestamp":1742382240000,"open":1391.654,"high":1392.499,"low":1391.613,"close":1391.613,"volume":0.09000000357627869},{"timestamp":1742382300000,"open":1392.277,"high":1392.654,"low":1392.154,"close":1392.359,"volume":0.07199999690055847},{"timestamp":1742382360000,"open":1392.859,"high":1393.195,"low":1391.654,"close":1391.654,"volume":0.1080000028014183},{"timestamp":1742382420000,"open":1392.154,"high":1392.154,"low":1392.154,"close":1392.154,"volume":0.017999999225139618},{"timestamp":1742382480000,"open":1391.818,"high":1391.818,"low":1391.818,"close":1391.818,"volume":0.017999999225139618},{"timestamp":1742382540000,"open":1392.277,"high":1392.613,"low":1391.818,"close":1392.318,"volume":0.12600000202655792},{"timestamp":1742382600000,"open":1391.736,"high":1392.236,"low":1391.736,"close":1392.236,"volume":0.035999998450279236},{"timestamp":1742382780000,"open":1391.999,"high":1392.359,"low":1391.999,"close":1391.999,"volume":0.07199999690055847},{"timestamp":1742382840000,"open":1392.154,"high":1392.818,"low":1391.859,"close":1391.859,"volume":0.09000000357627869},{"timestamp":1742382960000,"open":1392.113,"high":1392.777,"low":1391.859,"close":1392.113,"volume":0.16200000047683716},{"timestamp":1742383020000,"open":1392.613,"high":1393.154,"low":1392.154,"close":1393.154,"volume":0.09000000357627869},{"timestamp":1742383080000,"open":1392.695,"high":1392.695,"low":1392.695,"close":1392.695,"volume":0.017999999225139618},{"timestamp":1742383140000,"open":1393.277,"high":1393.277,"low":1392.859,"close":1392.859,"volume":0.035999998450279236},{"timestamp":1742383200000,"open":1393.113,"high":1393.113,"low":1393.113,"close":1393.113,"volume":0.017999999225139618},{"timestamp":1742383260000,"open":1393.195,"high":1394.318,"low":1393.113,"close":1393.736,"volume":0.1979999989271164},{"timestamp":1742383320000,"open":1394.277,"high":1394.999,"low":1393.999,"close":1394.277,"volume":0.1080000028014183},{"timestamp":1742383380000,"open":1394.859,"high":1394.859,"low":1392.613,"close":1393.654,"volume":0.296999990940094},{"timestamp":1742383440000,"open":1393.359,"high":1393.999,"low":1392.736,"close":1393.695,"volume":0.16200000047683716},{"timestamp":1742383500000,"open":1393.318,"high":1393.613,"low":1393.318,"close":1393.613,"volume":0.035999998450279236},{"timestamp":1742383740000,"open":1393.113,"high":1393.999,"low":1391.654,"close":1392.359,"volume":0.09000000357627869},{"timestamp":1742383800000,"open":1391.654,"high":1391.654,"low":1390.236,"close":1391.277,"volume":0.1080000028014183},{"timestamp":1742383860000,"open":1390.999,"high":1392.695,"low":1390.999,"close":1392.113,"volume":0.18000000715255737},{"timestamp":1742383920000,"open":1391.613,"high":1393.318,"low":1391.613,"close":1391.613,"volume":0.14399999380111694},{"timestamp":1742383980000,"open":1392.113,"high":1394.999,"low":1392.113,"close":1394.359,"volume":0.1889999955892563},{"timestamp":1742384040000,"open":1394.999,"high":1398.195,"low":1394.236,"close":1395.999,"volume":0.46799999475479126},{"timestamp":1742384100000,"open":1395.654,"high":1395.777,"low":1394.195,"close":1394.277,"volume":0.3330000042915344},{"timestamp":1742384160000,"open":1394.113,"high":1395.499,"low":1394.113,"close":1395.499,"volume":0.11699999868869781},{"timestamp":1742384220000,"open":1394.613,"high":1395.318,"low":1393.654,"close":1394.236,"volume":0.18000000715255737},{"timestamp":1742384340000,"open":1394.818,"high":1394.818,"low":1394.154,"close":1394.318,"volume":0.13500000536441803},{"timestamp":1742384460000,"open":1394.818,"high":1394.818,"low":1394.818,"close":1394.818,"volume":0.017999999225139618},{"timestamp":1742384520000,"open":1394.236,"high":1394.859,"low":1394.195,"close":1394.818,"volume":0.11699999868869781},{"timestamp":1742384580000,"open":1394.318,"high":1394.999,"low":1394.154,"close":1394.499,"volume":0.07199999690055847},{"timestamp":1742384640000,"open":1394.195,"high":1395.113,"low":1394.195,"close":1395.113,"volume":0.16200000047683716},{"timestamp":1742384700000,"open":1394.777,"high":1395.499,"low":1394.777,"close":1395.195,"volume":0.05400000140070915},{"timestamp":1742384760000,"open":1395.236,"high":1395.859,"low":1395.154,"close":1395.499,"volume":0.1080000028014183},{"timestamp":1742384820000,"open":1394.999,"high":1394.999,"low":1394.999,"close":1394.999,"volume":0.017999999225139618},{"timestamp":1742384880000,"open":1395.359,"high":1395.359,"low":1394.777,"close":1394.777,"volume":0.05400000140070915},{"timestamp":1742384940000,"open":1395.277,"high":1396.318,"low":1394.654,"close":1394.818,"volume":0.25200000405311584},{"timestamp":1742385000000,"open":1395.195,"high":1395.195,"low":1395.195,"close":1395.195,"volume":0.017999999225139618},{"timestamp":1742385120000,"open":1394.859,"high":1395.318,"low":1394.859,"close":1395.318,"volume":0.035999998450279236},{"timestamp":1742385180000,"open":1394.818,"high":1395.499,"low":1394.818,"close":1395.499,"volume":0.035999998450279236},{"timestamp":1742385240000,"open":1395.613,"high":1396.195,"low":1394.736,"close":1395.777,"volume":0.2160000056028366},{"timestamp":1742385300000,"open":1395.736,"high":1395.736,"low":1394.154,"close":1395.318,"volume":0.1080000028014183},{"timestamp":1742385360000,"open":1394.999,"high":1395.277,"low":1394.999,"close":1395.195,"volume":0.05400000140070915},{"timestamp":1742385420000,"open":1394.736,"high":1395.359,"low":1394.654,"close":1395.236,"volume":0.1080000028014183},{"timestamp":1742385480000,"open":1394.777,"high":1396.318,"low":1394.695,"close":1396.236,"volume":0.12600000202655792},{"timestamp":1742385540000,"open":1395.999,"high":1396.818,"low":1394.695,"close":1394.695,"volume":0.2070000022649765},{"timestamp":1742385600000,"open":1395.359,"high":1396.154,"low":1395.277,"close":1395.859,"volume":0.09000000357627869},{"timestamp":1742385660000,"open":1396.113,"high":1396.236,"low":1395.695,"close":1395.695,"volume":0.07199999690055847},{"timestamp":1742385720000,"open":1396.499,"high":1396.499,"low":1395.499,"close":1395.499,"volume":0.05400000140070915},{"timestamp":1742385780000,"open":1395.777,"high":1395.777,"low":1395.777,"close":1395.777,"volume":0.017999999225139618},{"timestamp":1742385840000,"open":1395.154,"high":1395.154,"low":1392.695,"close":1393.359,"volume":0.2879999876022339},{"timestamp":1742385900000,"open":1392.777,"high":1393.499,"low":1392.777,"close":1393.499,"volume":0.07199999690055847},{"timestamp":1742385960000,"open":1392.777,"high":1392.777,"low":1392.777,"close":1392.777,"volume":0.017999999225139618},{"timestamp":1742386260000,"open":1393.277,"high":1394.359,"low":1393.277,"close":1393.695,"volume":0.27000001072883606},{"timestamp":1742386320000,"open":1394.236,"high":1394.499,"low":1393.654,"close":1393.999,"volume":0.11699999868869781},{"timestamp":1742386380000,"open":1394.499,"high":1394.499,"low":1393.695,"close":1394.154,"volume":0.05400000140070915},{"timestamp":1742386440000,"open":1393.654,"high":1394.999,"low":1393.654,"close":1394.499,"volume":0.2160000056028366},{"timestamp":1742386500000,"open":1394.859,"high":1394.859,"low":1394.113,"close":1394.859,"volume":0.09000000357627869},{"timestamp":1742386560000,"open":1394.499,"high":1395.318,"low":1392.695,"close":1395.318,"volume":0.34200000762939453},{"timestamp":1742386620000,"open":1394.613,"high":1394.999,"low":1394.195,"close":1394.195,"volume":0.09000000357627869},{"timestamp":1742386680000,"open":1394.695,"high":1395.195,"low":1394.236,"close":1394.695,"volume":0.14399999380111694},{"timestamp":1742386740000,"open":1394.359,"high":1394.859,"low":1394.318,"close":1394.499,"volume":0.07199999690055847},{"timestamp":1742386800000,"open":1394.859,"high":1394.999,"low":1392.613,"close":1393.318,"volume":0.34200000762939453},{"timestamp":1742386860000,"open":1393.777,"high":1393.999,"low":1393.318,"close":1393.999,"volume":0.05400000140070915},{"timestamp":1742386920000,"open":1393.499,"high":1393.499,"low":1392.654,"close":1393.318,"volume":0.05400000140070915},{"timestamp":1742386980000,"open":1392.695,"high":1393.613,"low":1392.695,"close":1393.113,"volume":0.05400000140070915},{"timestamp":1742387040000,"open":1393.695,"high":1394.318,"low":1392.999,"close":1393.113,"volume":0.18000000715255737},{"timestamp":1742387160000,"open":1393.236,"high":1393.359,"low":1392.777,"close":1393.359,"volume":0.09000000357627869},{"timestamp":1742387220000,"open":1393.859,"high":1393.859,"low":1393.859,"close":1393.859,"volume":0.017999999225139618},{"timestamp":1742387280000,"open":1393.195,"high":1393.818,"low":1392.695,"close":1393.236,"volume":0.1080000028014183},{"timestamp":1742387400000,"open":1393.736,"high":1393.736,"low":1393.499,"close":1393.736,"volume":0.07199999690055847},{"timestamp":1742387460000,"open":1393.195,"high":1394.236,"low":1393.195,"close":1393.818,"volume":0.11699999868869781},{"timestamp":1742387520000,"open":1394.113,"high":1394.113,"low":1393.695,"close":1393.695,"volume":0.035999998450279236},{"timestamp":1742387580000,"open":1393.777,"high":1393.859,"low":1393.113,"close":1393.695,"volume":0.07199999690055847},{"timestamp":1742387640000,"open":1394.113,"high":1395.499,"low":1393.695,"close":1395.277,"volume":0.44999998807907104},{"timestamp":1742387700000,"open":1394.695,"high":1395.499,"low":1393.236,"close":1393.277,"volume":0.24300000071525574},{"timestamp":1742387760000,"open":1393.654,"high":1394.859,"low":1393.654,"close":1394.236,"volume":0.25200000405311584},{"timestamp":1742387820000,"open":1394.613,"high":1394.999,"low":1394.236,"close":1394.999,"volume":0.08100000023841858},{"timestamp":1742387880000,"open":1394.113,"high":1394.736,"low":1394.113,"close":1394.654,"volume":0.12600000202655792},{"timestamp":1742387940000,"open":1394.695,"high":1394.859,"low":1391.113,"close":1392.318,"volume":0.4410000145435333},{"timestamp":1742388000000,"open":1391.999,"high":1392.359,"low":1391.999,"close":1392.359,"volume":0.035999998450279236},{"timestamp":1742388060000,"open":1391.999,"high":1392.277,"low":1390.654,"close":1391.359,"volume":0.14399999380111694},{"timestamp":1742388120000,"open":1390.777,"high":1391.318,"low":1390.777,"close":1391.113,"volume":0.07199999690055847},{"timestamp":1742388240000,"open":1390.654,"high":1391.499,"low":1390.654,"close":1391.499,"volume":0.07199999690055847},{"timestamp":1742388300000,"open":1390.613,"high":1391.236,"low":1389.613,"close":1390.236,"volume":0.27900001406669617},{"timestamp":1742388360000,"open":1390.613,"high":1391.359,"low":1390.613,"close":1391.359,"volume":0.035999998450279236},{"timestamp":1742388420000,"open":1390.736,"high":1392.499,"low":1390.318,"close":1390.818,"volume":0.2879999876022339},{"timestamp":1742388480000,"open":1391.499,"high":1391.499,"low":1390.777,"close":1390.777,"volume":0.035999998450279236},{"timestamp":1742388540000,"open":1391.236,"high":1391.613,"low":1390.695,"close":1391.236,"volume":0.09000000357627869},{"timestamp":1742388600000,"open":1391.859,"high":1392.277,"low":1391.154,"close":1392.277,"volume":0.12600000202655792},{"timestamp":1742388720000,"open":1391.736,"high":1392.777,"low":1391.654,"close":1392.777,"volume":0.12600000202655792},{"timestamp":1742388780000,"open":1392.154,"high":1393.999,"low":1392.154,"close":1393.236,"volume":0.296999990940094},{"timestamp":1742388840000,"open":1392.613,"high":1392.999,"low":1392.113,"close":1392.999,"volume":0.1080000028014183},{"timestamp":1742388900000,"open":1392.359,"high":1392.818,"low":1392.359,"close":1392.818,"volume":0.035999998450279236},{"timestamp":1742388960000,"open":1392.154,"high":1392.154,"low":1392.154,"close":1392.154,"volume":0.017999999225139618},{"timestamp":1742389020000,"open":1392.777,"high":1392.777,"low":1392.695,"close":1392.695,"volume":0.027000000700354576},{"timestamp":1742389080000,"open":1392.818,"high":1392.859,"low":1392.113,"close":1392.859,"volume":0.08100000023841858},{"timestamp":1742389140000,"open":1392.236,"high":1393.818,"low":1392.113,"close":1392.695,"volume":0.36899998784065247},{"timestamp":1742389200000,"open":1392.277,"high":1392.277,"low":1391.999,"close":1391.999,"volume":0.05400000140070915},{"timestamp":1742389320000,"open":1391.859,"high":1393.777,"low":1391.859,"close":1393.154,"volume":0.1080000028014183},{"timestamp":1742389380000,"open":1392.859,"high":1394.859,"low":1392.654,"close":1394.318,"volume":0.3330000042915344},{"timestamp":1742389440000,"open":1395.195,"high":1395.195,"low":1394.236,"close":1394.236,"volume":0.09000000357627869},{"timestamp":1742389500000,"open":1394.999,"high":1394.999,"low":1394.113,"close":1394.999,"volume":0.09000000357627869},{"timestamp":1742389560000,"open":1395.113,"high":1395.113,"low":1394.499,"close":1394.499,"volume":0.07199999690055847},{"timestamp":1742389620000,"open":1394.999,"high":1395.154,"low":1394.818,"close":1394.818,"volume":0.05400000140070915},{"timestamp":1742389680000,"open":1395.359,"high":1396.359,"low":1394.613,"close":1395.613,"volume":0.12600000202655792},{"timestamp":1742389740000,"open":1396.318,"high":1396.318,"low":1396.318,"close":1396.318,"volume":0.017999999225139618},{"timestamp":1742389800000,"open":1395.613,"high":1396.499,"low":1395.613,"close":1395.736,"volume":0.06300000101327896},{"timestamp":1742389860000,"open":1396.499,"high":1396.499,"low":1394.654,"close":1394.654,"volume":0.17100000381469727},{"timestamp":1742389920000,"open":1395.154,"high":1395.154,"low":1395.154,"close":1395.154,"volume":0.017999999225139618},{"timestamp":1742389980000,"open":1394.695,"high":1395.695,"low":1394.236,"close":1395.695,"volume":0.12600000202655792},{"timestamp":1742390040000,"open":1395.277,"high":1396.859,"low":1394.499,"close":1396.154,"volume":0.3959999978542328},{"timestamp":1742390100000,"open":1395.695,"high":1396.499,"low":1394.695,"close":1395.195,"volume":0.296999990940094},{"timestamp":1742390160000,"open":1395.999,"high":1395.999,"low":1394.654,"close":1395.499,"volume":0.46799999475479126},{"timestamp":1742390220000,"open":1394.695,"high":1396.818,"low":1394.695,"close":1396.359,"volume":0.34200000762939453},{"timestamp":1742390280000,"open":1396.777,"high":1396.777,"low":1395.818,"close":1395.818,"volume":0.05400000140070915},{"timestamp":1742390340000,"open":1396.613,"high":1396.859,"low":1396.113,"close":1396.818,"volume":0.12600000202655792},{"timestamp":1742390400000,"open":1396.359,"high":1396.777,"low":1396.359,"close":1396.499,"volume":0.05400000140070915},{"timestamp":1742390460000,"open":1396.654,"high":1396.818,"low":1396.195,"close":1396.818,"volume":0.05400000140070915},{"timestamp":1742390520000,"open":1396.359,"high":1396.359,"low":1395.277,"close":1396.236,"volume":0.3959999978542328},{"timestamp":1742390580000,"open":1395.777,"high":1396.318,"low":1395.777,"close":1396.318,"volume":0.05400000140070915},{"timestamp":1742390640000,"open":1396.818,"high":1396.818,"low":1396.818,"close":1396.818,"volume":0.017999999225139618},{"timestamp":1742390760000,"open":1396.277,"high":1396.859,"low":1396.277,"close":1396.859,"volume":0.035999998450279236},{"timestamp":1742390820000,"open":1397.154,"high":1398.359,"low":1396.736,"close":1398.195,"volume":0.3330000042915344},{"timestamp":1742390880000,"open":1397.695,"high":1398.359,"low":1397.695,"close":1398.195,"volume":0.07199999690055847},{"timestamp":1742390940000,"open":1398.195,"high":1399.236,"low":1396.695,"close":1399.236,"volume":0.2879999876022339},{"timestamp":1742391000000,"open":1399.999,"high":1412.818,"low":1399.499,"close":1405.859,"volume":1.6920000314712524},{"timestamp":1742391060000,"open":1406.236,"high":1408.999,"low":1402.654,"close":1406.359,"volume":0.9990000128746033},{"timestamp":1742391120000,"open":1406.277,"high":1413.736,"low":1404.195,"close":1408.277,"volume":1.187999963760376},{"timestamp":1742391180000,"open":1408.113,"high":1412.777,"low":1408.113,"close":1410.859,"volume":1.0260000228881836},{"timestamp":1742391240000,"open":1411.318,"high":1412.999,"low":1405.695,"close":1405.695,"volume":0.8009999990463257},{"timestamp":1742391300000,"open":1406.236,"high":1410.777,"low":1405.859,"close":1405.859,"volume":0.6119999885559082},{"timestamp":1742391360000,"open":1405.195,"high":1406.113,"low":1402.695,"close":1405.113,"volume":0.8190000057220459},{"timestamp":1742391420000,"open":1405.695,"high":1408.859,"low":1404.613,"close":1405.654,"volume":0.746999979019165},{"timestamp":1742391480000,"open":1406.499,"high":1409.777,"low":1405.695,"close":1407.859,"volume":0.5490000247955322},{"timestamp":1742391540000,"open":1408.277,"high":1413.154,"low":1407.654,"close":1412.999,"volume":1.2960000038146973},{"timestamp":1742391600000,"open":1413.236,"high":1413.736,"low":1411.613,"close":1411.654,"volume":0.531000018119812},{"timestamp":1742391660000,"open":1411.499,"high":1413.236,"low":1406.195,"close":1411.277,"volume":1.1610000133514404},{"timestamp":1742391720000,"open":1410.777,"high":1413.113,"low":1409.154,"close":1410.736,"volume":0.9539999961853027},{"timestamp":1742391780000,"open":1410.154,"high":1412.818,"low":1410.154,"close":1412.818,"volume":0.8640000224113464},{"timestamp":1742391840000,"open":1413.695,"high":1417.359,"low":1410.613,"close":1416.277,"volume":1.187999963760376},{"timestamp":1742391900000,"open":1415.777,"high":1416.999,"low":1413.277,"close":1414.736,"volume":1.1430000066757202},{"timestamp":1742391960000,"open":1413.654,"high":1420.318,"low":1412.613,"close":1419.818,"volume":1.2690000534057617},{"timestamp":1742392020000,"open":1419.359,"high":1424.654,"low":1417.654,"close":1424.654,"volume":1.6109999418258667},{"timestamp":1742392080000,"open":1424.236,"high":1425.777,"low":1421.654,"close":1422.318,"volume":1.0440000295639038},{"timestamp":1742392140000,"open":1423.359,"high":1423.359,"low":1419.695,"close":1421.154,"volume":0.8190000057220459},{"timestamp":1742392200000,"open":1420.654,"high":1423.859,"low":1417.277,"close":1417.318,"volume":1.2690000534057617},{"timestamp":1742392260000,"open":1417.818,"high":1423.318,"low":1417.154,"close":1422.818,"volume":1.1430000066757202},{"timestamp":1742392320000,"open":1423.195,"high":1423.499,"low":1417.777,"close":1419.695,"volume":0.8640000224113464},{"timestamp":1742392380000,"open":1420.359,"high":1423.859,"low":1419.695,"close":1423.236,"volume":0.9629999995231628},{"timestamp":1742392440000,"open":1423.736,"high":1429.499,"low":1423.736,"close":1427.195,"volume":1.125},{"timestamp":1742392500000,"open":1426.736,"high":1429.499,"low":1425.654,"close":1427.818,"volume":0.890999972820282},{"timestamp":1742392560000,"open":1427.359,"high":1430.859,"low":1427.195,"close":1430.154,"volume":1.1069999933242798},{"timestamp":1742392620000,"open":1430.999,"high":1433.859,"low":1430.195,"close":1432.777,"volume":1.1160000562667847},{"timestamp":1742392680000,"open":1432.695,"high":1432.859,"low":1428.359,"close":1428.359,"volume":0.8009999990463257},{"timestamp":1742392740000,"open":1427.359,"high":1428.277,"low":1425.613,"close":1426.277,"volume":0.7289999723434448},{"timestamp":1742392800000,"open":1426.318,"high":1427.859,"low":1424.359,"close":1426.318,"volume":0.9539999961853027},{"timestamp":1742392860000,"open":1425.736,"high":1430.277,"low":1425.195,"close":1429.499,"volume":0.8550000190734863},{"timestamp":1742392920000,"open":1429.736,"high":1433.277,"low":1428.613,"close":1429.113,"volume":0.7020000219345093},{"timestamp":1742392980000,"open":1429.818,"high":1434.499,"low":1429.359,"close":1430.859,"volume":1.1970000267028809},{"timestamp":1742393040000,"open":1430.195,"high":1434.777,"low":1429.613,"close":1432.736,"volume":0.972000002861023},{"timestamp":1742393100000,"open":1431.654,"high":1437.999,"low":1429.236,"close":1434.236,"volume":1.034999966621399},{"timestamp":1742393160000,"open":1433.859,"high":1435.277,"low":1433.613,"close":1434.154,"volume":0.6480000019073486},{"timestamp":1742393220000,"open":1433.654,"high":1437.859,"low":1433.654,"close":1434.777,"volume":0.890999972820282},{"timestamp":1742393280000,"open":1435.277,"high":1435.359,"low":1433.654,"close":1434.818,"volume":0.4230000078678131},{"timestamp":1742393340000,"open":1435.318,"high":1437.859,"low":1432.654,"close":1433.818,"volume":0.7110000252723694},{"timestamp":1742393400000,"open":1433.499,"high":1436.499,"low":1432.113,"close":1435.154,"volume":0.5759999752044678},{"timestamp":1742393460000,"open":1434.654,"high":1439.499,"low":1434.654,"close":1438.859,"volume":0.9900000095367432},{"timestamp":1742393520000,"open":1439.154,"high":1439.318,"low":1438.195,"close":1438.999,"volume":0.3869999945163727},{"timestamp":1742393580000,"open":1438.736,"high":1439.359,"low":1436.195,"close":1436.195,"volume":0.8999999761581421},{"timestamp":1742393640000,"open":1435.695,"high":1438.736,"low":1435.113,"close":1436.277,"volume":0.7559999823570251},{"timestamp":1742393700000,"open":1436.613,"high":1436.818,"low":1430.818,"close":1434.113,"volume":1.1610000133514404},{"timestamp":1742393760000,"open":1434.695,"high":1435.359,"low":1432.654,"close":1432.777,"volume":0.414000004529953},{"timestamp":1742393820000,"open":1433.277,"high":1434.818,"low":1432.154,"close":1434.154,"volume":0.47699999809265137},{"timestamp":1742393880000,"open":1433.736,"high":1438.654,"low":1433.736,"close":1438.359,"volume":0.5400000214576721},{"timestamp":1742393940000,"open":1438.999,"high":1439.499,"low":1436.613,"close":1437.113,"volume":1.2599999904632568},{"timestamp":1742394000000,"open":1437.999,"high":1438.695,"low":1435.113,"close":1435.999,"volume":0.6389999985694885},{"timestamp":1742394060000,"open":1436.359,"high":1437.859,"low":1435.154,"close":1435.359,"volume":0.7289999723434448},{"timestamp":1742394120000,"open":1435.859,"high":1438.999,"low":1435.277,"close":1438.236,"volume":0.8009999990463257},{"timestamp":1742394180000,"open":1438.736,"high":1441.999,"low":1438.654,"close":1439.736,"volume":0.7289999723434448},{"timestamp":1742394240000,"open":1439.736,"high":1441.999,"low":1438.654,"close":1438.654,"volume":0.828000009059906},{"timestamp":1742394300000,"open":1438.818,"high":1440.999,"low":1436.654,"close":1440.999,"volume":0.7020000219345093},{"timestamp":1742394360000,"open":1440.318,"high":1441.318,"low":1437.277,"close":1438.318,"volume":0.593999981880188},{"timestamp":1742394420000,"open":1437.613,"high":1438.999,"low":1435.113,"close":1435.113,"volume":0.593999981880188},{"timestamp":1742394480000,"open":1435.736,"high":1437.154,"low":1435.277,"close":1435.818,"volume":0.828000009059906},{"timestamp":1742394540000,"open":1436.359,"high":1437.195,"low":1434.113,"close":1434.113,"volume":0.5669999718666077},{"timestamp":1742394600000,"open":1434.613,"high":1435.818,"low":1432.859,"close":1435.818,"volume":0.7379999756813049},{"timestamp":1742394660000,"open":1435.195,"high":1437.777,"low":1434.736,"close":1437.113,"volume":0.46799999475479126},{"timestamp":1742394720000,"open":1437.654,"high":1438.777,"low":1436.654,"close":1437.859,"volume":0.890999972820282},{"timestamp":1742394780000,"open":1437.113,"high":1437.859,"low":1435.195,"close":1435.277,"volume":0.6299999952316284},{"timestamp":1742394840000,"open":1434.777,"high":1435.277,"low":1431.613,"close":1432.318,"volume":0.6209999918937683},{"timestamp":1742394900000,"open":1431.818,"high":1432.859,"low":1429.695,"close":1430.613,"volume":0.5669999718666077},{"timestamp":1742394960000,"open":1431.154,"high":1433.695,"low":1430.695,"close":1432.499,"volume":0.47699999809265137},{"timestamp":1742395020000,"open":1432.999,"high":1435.499,"low":1432.113,"close":1433.613,"volume":0.5130000114440918},{"timestamp":1742395080000,"open":1434.654,"high":1436.236,"low":1434.113,"close":1435.736,"volume":0.45899999141693115},{"timestamp":1742395140000,"open":1436.236,"high":1437.277,"low":1434.999,"close":1437.277,"volume":0.34200000762939453},{"timestamp":1742395200000,"open":1436.654,"high":1439.499,"low":1436.654,"close":1438.818,"volume":0.296999990940094},{"timestamp":1742395260000,"open":1438.277,"high":1439.318,"low":1435.113,"close":1435.113,"volume":0.5490000247955322},{"timestamp":1742395320000,"open":1435.499,"high":1436.499,"low":1433.613,"close":1434.154,"volume":0.5849999785423279},{"timestamp":1742395380000,"open":1434.113,"high":1435.613,"low":1433.613,"close":1435.236,"volume":0.25200000405311584},{"timestamp":1742395440000,"open":1434.999,"high":1435.499,"low":1432.654,"close":1432.736,"volume":0.45899999141693115},{"timestamp":1742395500000,"open":1433.277,"high":1433.359,"low":1431.113,"close":1431.613,"volume":0.531000018119812},{"timestamp":1742395560000,"open":1431.195,"high":1432.777,"low":1430.113,"close":1431.499,"volume":0.6480000019073486},{"timestamp":1742395620000,"open":1430.777,"high":1431.736,"low":1430.613,"close":1431.613,"volume":0.296999990940094},{"timestamp":1742395680000,"open":1431.236,"high":1434.277,"low":1431.236,"close":1432.154,"volume":0.35100001096725464},{"timestamp":1742395740000,"open":1432.736,"high":1434.154,"low":1432.236,"close":1433.195,"volume":0.36899998784065247},{"timestamp":1742395800000,"open":1434.499,"high":1436.859,"low":1432.777,"close":1435.777,"volume":0.5849999785423279},{"timestamp":1742395860000,"open":1436.154,"high":1441.277,"low":1434.613,"close":1439.654,"volume":0.7919999957084656},{"timestamp":1742395920000,"open":1439.113,"high":1439.818,"low":1434.195,"close":1435.999,"volume":0.8820000290870667},{"timestamp":1742395980000,"open":1435.359,"high":1439.113,"low":1435.359,"close":1437.777,"volume":0.5130000114440918},{"timestamp":1742396040000,"open":1437.318,"high":1439.277,"low":1437.113,"close":1437.236,"volume":0.7919999957084656},{"timestamp":1742396100000,"open":1437.999,"high":1437.999,"low":1436.113,"close":1437.613,"volume":0.6119999885559082},{"timestamp":1742396160000,"open":1437.359,"high":1437.613,"low":1436.113,"close":1436.695,"volume":0.4320000112056732},{"timestamp":1742396220000,"open":1434.859,"high":1436.359,"low":1434.236,"close":1436.359,"volume":0.35100001096725464},{"timestamp":1742396280000,"open":1436.499,"high":1436.654,"low":1435.113,"close":1436.654,"volume":0.2070000022649765},{"timestamp":1742396340000,"open":1436.499,"high":1436.499,"low":1433.154,"close":1435.277,"volume":0.7649999856948853},{"timestamp":1742396400000,"open":1433.613,"high":1437.613,"low":1433.613,"close":1436.999,"volume":0.5130000114440918},{"timestamp":1742396460000,"open":1436.277,"high":1438.359,"low":1436.154,"close":1436.999,"volume":0.5849999785423279},{"timestamp":1742396520000,"open":1436.499,"high":1438.859,"low":1436.154,"close":1438.695,"volume":0.6570000052452087},{"timestamp":1742396580000,"open":1438.113,"high":1439.859,"low":1438.113,"close":1438.736,"volume":0.27000001072883606},{"timestamp":1742396640000,"open":1437.818,"high":1441.613,"low":1437.195,"close":1440.236,"volume":0.7829999923706055},{"timestamp":1742396700000,"open":1440.999,"high":1442.777,"low":1439.736,"close":1442.777,"volume":0.6930000185966492},{"timestamp":1742396760000,"open":1442.318,"high":1443.499,"low":1442.113,"close":1443.236,"volume":0.4050000011920929},{"timestamp":1742396820000,"open":1442.777,"high":1444.499,"low":1442.359,"close":1443.359,"volume":0.34200000762939453},{"timestamp":1742396880000,"open":1443.654,"high":1443.654,"low":1441.277,"close":1441.818,"volume":0.5759999752044678},{"timestamp":1742396940000,"open":1441.499,"high":1444.999,"low":1441.195,"close":1444.236,"volume":0.5849999785423279},{"timestamp":1742397000000,"open":1443.695,"high":1444.499,"low":1443.613,"close":1443.859,"volume":0.36000001430511475},{"timestamp":1742397060000,"open":1444.499,"high":1444.499,"low":1443.654,"close":1443.695,"volume":0.3059999942779541},{"timestamp":1742397120000,"open":1444.113,"high":1445.499,"low":1443.695,"close":1445.318,"volume":0.4410000145435333},{"timestamp":1742397180000,"open":1444.695,"high":1446.695,"low":1444.695,"close":1446.236,"volume":0.2160000056028366},{"timestamp":1742397240000,"open":1445.318,"high":1445.499,"low":1444.613,"close":1444.613,"volume":0.34200000762939453},{"timestamp":1742397300000,"open":1445.236,"high":1446.499,"low":1444.613,"close":1444.613,"volume":0.3059999942779541},{"timestamp":1742397360000,"open":1445.113,"high":1445.113,"low":1442.154,"close":1444.359,"volume":0.3779999911785126},{"timestamp":1742397420000,"open":1444.359,"high":1444.736,"low":1442.277,"close":1442.777,"volume":0.6299999952316284},{"timestamp":1742397480000,"open":1442.695,"high":1444.499,"low":1441.613,"close":1444.154,"volume":0.746999979019165},{"timestamp":1742397540000,"open":1444.359,"high":1444.859,"low":1443.613,"close":1444.736,"volume":0.3240000009536743},{"timestamp":1742397600000,"open":1444.318,"high":1445.277,"low":1444.113,"close":1444.818,"volume":0.296999990940094},{"timestamp":1742397660000,"open":1444.359,"high":1446.318,"low":1444.359,"close":1445.318,"volume":0.3779999911785126},{"timestamp":1742397720000,"open":1445.777,"high":1448.859,"low":1445.195,"close":1446.859,"volume":0.3240000009536743},{"timestamp":1742397780000,"open":1447.359,"high":1450.499,"low":1446.736,"close":1449.613,"volume":0.5490000247955322},{"timestamp":1742397840000,"open":1449.236,"high":1449.236,"low":1447.113,"close":1447.499,"volume":0.3959999978542328},{"timestamp":1742397900000,"open":1447.818,"high":1447.999,"low":1446.499,"close":1446.499,"volume":0.2160000056028366},{"timestamp":1742397960000,"open":1446.859,"high":1446.999,"low":1445.859,"close":1445.859,"volume":0.25200000405311584},{"timestamp":1742398020000,"open":1446.499,"high":1447.999,"low":1446.499,"close":1446.499,"volume":0.1979999989271164},{"timestamp":1742398080000,"open":1445.859,"high":1447.777,"low":1445.613,"close":1445.613,"volume":0.45899999141693115},{"timestamp":1742398140000,"open":1446.999,"high":1446.999,"low":1445.654,"close":1445.777,"volume":0.296999990940094},{"timestamp":1742398200000,"open":1446.318,"high":1447.777,"low":1445.695,"close":1445.999,"volume":0.2879999876022339},{"timestamp":1742398260000,"open":1446.318,"high":1447.499,"low":1445.736,"close":1447.499,"volume":0.3059999942779541},{"timestamp":1742398320000,"open":1446.999,"high":1449.499,"low":1446.113,"close":1446.654,"volume":0.4050000011920929},{"timestamp":1742398380000,"open":1446.499,"high":1446.777,"low":1445.613,"close":1446.195,"volume":0.5490000247955322},{"timestamp":1742398440000,"open":1446.777,"high":1446.777,"low":1445.654,"close":1446.736,"volume":0.3959999978542328},{"timestamp":1742398500000,"open":1446.318,"high":1447.859,"low":1445.818,"close":1446.777,"volume":0.5849999785423279},{"timestamp":1742398560000,"open":1447.236,"high":1448.277,"low":1446.654,"close":1448.277,"volume":0.18000000715255737},{"timestamp":1742398620000,"open":1447.613,"high":1448.195,"low":1447.113,"close":1447.499,"volume":0.18000000715255737},{"timestamp":1742398680000,"open":1447.777,"high":1447.859,"low":1447.236,"close":1447.236,"volume":0.18000000715255737},{"timestamp":1742398740000,"open":1447.613,"high":1447.613,"low":1446.195,"close":1446.195,"volume":0.16200000047683716},{"timestamp":1742398800000,"open":1446.818,"high":1446.859,"low":1446.236,"close":1446.613,"volume":0.1979999989271164},{"timestamp":1742398860000,"open":1446.195,"high":1447.654,"low":1446.154,"close":1446.613,"volume":0.23399999737739563},{"timestamp":1742398920000,"open":1446.359,"high":1448.499,"low":1446.359,"close":1446.859,"volume":0.3779999911785126},{"timestamp":1742398980000,"open":1447.195,"high":1449.499,"low":1446.613,"close":1448.736,"volume":0.3330000042915344},{"timestamp":1742399040000,"open":1448.499,"high":1448.818,"low":1447.113,"close":1448.654,"volume":0.2160000056028366},{"timestamp":1742399100000,"open":1448.154,"high":1448.777,"low":1445.654,"close":1446.154,"volume":0.4860000014305115},{"timestamp":1742399160000,"open":1445.777,"high":1446.499,"low":1445.613,"close":1446.499,"volume":0.14399999380111694},{"timestamp":1742399220000,"open":1447.318,"high":1450.777,"low":1446.154,"close":1449.859,"volume":1.034999966621399},{"timestamp":1742399280000,"open":1450.154,"high":1451.499,"low":1449.654,"close":1450.613,"volume":0.3149999976158142},{"timestamp":1742399340000,"open":1451.318,"high":1452.277,"low":1450.777,"close":1452.277,"volume":0.16200000047683716},{"timestamp":1742399400000,"open":1451.777,"high":1453.999,"low":1451.736,"close":1453.154,"volume":0.5669999718666077},{"timestamp":1742399460000,"open":1452.818,"high":1453.818,"low":1452.236,"close":1453.818,"volume":0.6119999885559082},{"timestamp":1742399520000,"open":1453.613,"high":1458.318,"low":1453.613,"close":1458.318,"volume":0.45899999141693115},{"timestamp":1742399580000,"open":1458.736,"high":1460.999,"low":1458.654,"close":1459.499,"volume":0.7289999723434448},{"timestamp":1742399640000,"open":1458.736,"high":1459.818,"low":1458.736,"close":1459.277,"volume":0.23399999737739563},{"timestamp":1742399700000,"open":1458.613,"high":1460.359,"low":1456.654,"close":1456.695,"volume":0.5849999785423279},{"timestamp":1742399760000,"open":1457.236,"high":1457.236,"low":1453.154,"close":1454.318,"volume":0.5400000214576721},{"timestamp":1742399820000,"open":1453.777,"high":1453.999,"low":1451.113,"close":1451.236,"volume":0.47699999809265137},{"timestamp":1742399880000,"open":1451.613,"high":1451.999,"low":1450.613,"close":1450.777,"volume":0.36899998784065247},{"timestamp":1742399940000,"open":1451.236,"high":1451.236,"low":1450.113,"close":1450.154,"volume":0.6119999885559082},{"timestamp":1742400000000,"open":1450.818,"high":1451.195,"low":1449.113,"close":1449.999,"volume":0.45899999141693115},{"timestamp":1742400060000,"open":1449.359,"high":1449.999,"low":1447.195,"close":1449.318,"volume":0.5220000147819519},{"timestamp":1742400120000,"open":1449.499,"high":1452.859,"low":1448.859,"close":1452.859,"volume":0.6209999918937683},{"timestamp":1742400180000,"open":1452.236,"high":1452.777,"low":1451.154,"close":1451.654,"volume":0.6209999918937683},{"timestamp":1742400240000,"open":1452.236,"high":1452.236,"low":1449.195,"close":1450.277,"volume":0.36000001430511475},{"timestamp":1742400300000,"open":1450.695,"high":1450.999,"low":1449.195,"close":1450.236,"volume":0.3149999976158142},{"timestamp":1742400360000,"open":1449.859,"high":1451.359,"low":1448.736,"close":1449.499,"volume":0.44999998807907104},{"timestamp":1742400420000,"open":1449.654,"high":1453.736,"low":1449.113,"close":1452.818,"volume":0.7020000219345093},{"timestamp":1742400480000,"open":1452.154,"high":1457.859,"low":1452.154,"close":1454.654,"volume":0.7020000219345093},{"timestamp":1742400540000,"open":1455.359,"high":1455.359,"low":1452.613,"close":1453.236,"volume":0.5580000281333923},{"timestamp":1742400600000,"open":1452.654,"high":1453.359,"low":1449.654,"close":1450.654,"volume":0.6389999985694885},{"timestamp":1742400660000,"open":1451.195,"high":1452.818,"low":1450.613,"close":1452.277,"volume":0.4410000145435333},{"timestamp":1742400720000,"open":1451.777,"high":1451.999,"low":1449.695,"close":1451.195,"volume":0.4950000047683716},{"timestamp":1742400780000,"open":1449.736,"high":1450.999,"low":1449.195,"close":1449.736,"volume":0.5130000114440918},{"timestamp":1742400840000,"open":1449.736,"high":1451.499,"low":1449.736,"close":1451.236,"volume":0.44999998807907104},{"timestamp":1742400900000,"open":1450.736,"high":1451.277,"low":1449.154,"close":1450.359,"volume":0.6299999952316284},{"timestamp":1742400960000,"open":1449.654,"high":1451.999,"low":1448.613,"close":1448.613,"volume":0.7559999823570251},{"timestamp":1742401020000,"open":1449.113,"high":1449.113,"low":1447.654,"close":1448.736,"volume":0.46799999475479126},{"timestamp":1742401080000,"open":1448.113,"high":1449.859,"low":1448.113,"close":1449.195,"volume":0.6570000052452087},{"timestamp":1742401140000,"open":1448.777,"high":1449.359,"low":1447.695,"close":1449.195,"volume":0.9810000061988831},{"timestamp":1742401200000,"open":1448.999,"high":1449.318,"low":1446.654,"close":1447.695,"volume":0.6480000019073486},{"timestamp":1742401260000,"open":1448.154,"high":1448.999,"low":1447.154,"close":1447.818,"volume":0.5580000281333923},{"timestamp":1742401320000,"open":1448.195,"high":1449.154,"low":1447.695,"close":1448.154,"volume":0.3330000042915344},{"timestamp":1742401380000,"open":1448.999,"high":1451.236,"low":1448.195,"close":1449.736,"volume":0.6480000019073486},{"timestamp":1742401440000,"open":1449.318,"high":1449.654,"low":1446.236,"close":1446.777,"volume":0.6660000085830688},{"timestamp":1742401500000,"open":1447.154,"high":1448.499,"low":1446.613,"close":1447.736,"volume":0.5580000281333923},{"timestamp":1742401560000,"open":1448.859,"high":1448.859,"low":1447.613,"close":1447.695,"volume":0.3779999911785126},{"timestamp":1742401620000,"open":1448.499,"high":1448.499,"low":1446.777,"close":1447.236,"volume":0.4950000047683716},{"timestamp":1742401680000,"open":1446.736,"high":1447.499,"low":1445.613,"close":1446.999,"volume":0.7739999890327454},{"timestamp":1742401740000,"open":1447.154,"high":1447.154,"low":1444.195,"close":1444.318,"volume":0.7829999923706055}]