[{"timestamp":1742371260000,"open":2144.273,"high":2145.273,"low":2144.273,"close":2144.773,"volume":0.7200000286102295},{"timestamp":1742371320000,"open":2145.273,"high":2145.273,"low":2144.773,"close":2145.273,"volume":1.0800000429153442},{"timestamp":1742371380000,"open":2147.773,"high":2148.273,"low":2147.273,"close":2147.773,"volume":0.9599999785423279},{"timestamp":1742371440000,"open":2148.273,"high":2148.273,"low":2148.273,"close":2148.273,"volume":0.11999999731779099},{"timestamp":1742371560000,"open":2147.773,"high":2147.773,"low":2147.773,"close":2147.773,"volume":0.11999999731779099},{"timestamp":1742371620000,"open":2148.273,"high":2150.273,"low":2147.773,"close":2149.773,"volume":2.880000114440918},{"timestamp":1742371680000,"open":2150.273,"high":2150.273,"low":2149.773,"close":2150.273,"volume":1.3200000524520874},{"timestamp":1742371740000,"open":2149.773,"high":2150.273,"low":2149.773,"close":2149.773,"volume":3.240000009536743},{"timestamp":1742371800000,"open":2150.273,"high":2150.273,"low":2149.773,"close":2149.773,"volume":1.7999999523162842},{"timestamp":1742371860000,"open":2149.773,"high":2150.273,"low":2149.773,"close":2149.773,"volume":2.2799999713897705},{"timestamp":1742371920000,"open":2149.773,"high":2150.273,"low":2149.773,"close":2149.773,"volume":2.880000114440918},{"timestamp":1742371980000,"open":2150.273,"high":2150.273,"low":2149.773,"close":2150.273,"volume":1.9199999570846558},{"timestamp":1742372040000,"open":2150.273,"high":2151.273,"low":2149.773,"close":2151.273,"volume":1.2000000476837158},{"timestamp":1742372100000,"open":2150.773,"high":2152.273,"low":2150.773,"close":2151.773,"volume":3.5999999046325684},{"timestamp":1742372160000,"open":2152.273,"high":2152.273,"low":2150.273,"close":2150.773,"volume":2.4000000953674316},{"timestamp":1742372220000,"open":2150.773,"high":2151.273,"low":2150.273,"close":2151.273,"volume":1.2000000476837158},{"timestamp":1742372280000,"open":2151.773,"high":2151.773,"low":2151.273,"close":2151.773,"volume":0.47999998927116394},{"timestamp":1742372340000,"open":2151.773,"high":2151.773,"low":2151.273,"close":2151.273,"volume":1.2000000476837158},{"timestamp":1742372460000,"open":2151.773,"high":2151.773,"low":2149.773,"close":2151.273,"volume":1.0800000429153442},{"timestamp":1742372520000,"open":2150.773,"high":2151.273,"low":2150.773,"close":2150.773,"volume":0.36000001430511475},{"timestamp":1742372580000,"open":2151.273,"high":2151.273,"low":2150.773,"close":2151.273,"volume":0.36000001430511475},{"timestamp":1742372640000,"open":2150.773,"high":2151.273,"low":2150.773,"close":2150.773,"volume":1.0800000429153442},{"timestamp":1742372700000,"open":2151.273,"high":2151.273,"low":2150.773,"close":2151.273,"volume":0.7200000286102295},{"timestamp":1742372880000,"open":2150.773,"high":2152.273,"low":2149.773,"close":2151.273,"volume":3.5999999046325684},{"timestamp":1742372940000,"open":2150.773,"high":2152.273,"low":2150.773,"close":2151.773,"volume":1.7999999523162842},{"timestamp":1742373000000,"open":2152.273,"high":2152.273,"low":2151.773,"close":2151.773,"volume":1.559999942779541},{"timestamp":1742373060000,"open":2152.273,"high":2152.273,"low":2151.773,"close":2152.273,"volume":1.3200000524520874},{"timestamp":1742373120000,"open":2151.773,"high":2152.273,"low":2151.773,"close":2152.273,"volume":2.4000000953674316},{"timestamp":1742373180000,"open":2151.773,"high":2152.273,"low":2151.773,"close":2151.773,"volume":0.36000001430511475},{"timestamp":1742373240000,"open":2152.273,"high":2153.773,"low":2151.773,"close":2153.773,"volume":0.6000000238418579},{"timestamp":1742373300000,"open":2153.773,"high":2154.273,"low":2153.773,"close":2153.773,"volume":0.36000001430511475},{"timestamp":1742373360000,"open":2154.273,"high":2154.273,"low":2154.273,"close":2154.273,"volume":0.11999999731779099},{"timestamp":1742373420000,"open":2153.773,"high":2154.273,"low":2153.773,"close":2153.773,"volume":1.0800000429153442},{"timestamp":1742373480000,"open":2154.273,"high":2155.273,"low":2154.273,"close":2155.273,"volume":0.47999998927116394},{"timestamp":1742373600000,"open":2153.273,"high":2154.273,"low":2152.773,"close":2154.273,"volume":0.47999998927116394},{"timestamp":1742373660000,"open":2153.773,"high":2154.273,"low":2153.773,"close":2154.273,"volume":1.9199999570846558},{"timestamp":1742373720000,"open":2153.773,"high":2154.273,"low":2153.773,"close":2154.273,"volume":0.7200000286102295},{"timestamp":1742373780000,"open":2153.773,"high":2154.273,"low":2152.773,"close":2153.273,"volume":1.440000057220459},{"timestamp":1742373840000,"open":2152.773,"high":2153.273,"low":2152.773,"close":2152.773,"volume":0.6000000238418579},{"timestamp":1742373900000,"open":2152.773,"high":2153.273,"low":2152.773,"close":2153.273,"volume":0.7200000286102295},{"timestamp":1742373960000,"open":2152.773,"high":2153.273,"low":2152.773,"close":2153.273,"volume":0.36000001430511475},{"timestamp":1742374020000,"open":2152.773,"high":2154.773,"low":2152.773,"close":2154.773,"volume":0.6000000238418579},{"timestamp":1742374080000,"open":2154.273,"high":2154.773,"low":2154.273,"close":2154.273,"volume":1.6799999475479126},{"timestamp":1742374140000,"open":2154.273,"high":2155.773,"low":2154.273,"close":2155.273,"volume":0.9599999785423279},{"timestamp":1742374200000,"open":2154.273,"high":2155.773,"low":2154.273,"close":2155.773,"volume":2.0399999618530273},{"timestamp":1742374260000,"open":2155.273,"high":2155.773,"low":2155.273,"close":2155.273,"volume":1.440000057220459},{"timestamp":1742374320000,"open":2155.773,"high":2155.773,"low":2152.273,"close":2152.273,"volume":2.2799999713897705},{"timestamp":1742374380000,"open":2152.773,"high":2153.773,"low":2152.273,"close":2153.773,"volume":3},{"timestamp":1742374440000,"open":2153.773,"high":2153.773,"low":2153.273,"close":2153.273,"volume":3.119999885559082},{"timestamp":1742374500000,"open":2153.773,"high":2153.773,"low":2153.273,"close":2153.273,"volume":0.47999998927116394},{"timestamp":1742374560000,"open":2153.773,"high":2153.773,"low":2153.273,"close":2153.273,"volume":0.7200000286102295},{"timestamp":1742374620000,"open":2153.773,"high":2153.773,"low":2153.273,"close":2153.273,"volume":0.47999998927116394},{"timestamp":1742374680000,"open":2153.773,"high":2153.773,"low":2153.273,"close":2153.273,"volume":0.23999999463558197},{"timestamp":1742374740000,"open":2153.773,"high":2153.773,"low":2153.273,"close":2153.773,"volume":1.559999942779541},{"timestamp":1742374800000,"open":2153.273,"high":2153.773,"low":2152.273,"close":2152.773,"volume":1.6799999475479126},{"timestamp":1742374860000,"open":2152.273,"high":2152.773,"low":2152.273,"close":2152.773,"volume":1.9199999570846558},{"timestamp":1742374920000,"open":2152.273,"high":2152.773,"low":2152.273,"close":2152.273,"volume":2.4000000953674316},{"timestamp":1742374980000,"open":2152.273,"high":2152.773,"low":2152.273,"close":2152.273,"volume":1.9199999570846558},{"timestamp":1742375040000,"open":2152.273,"high":2152.773,"low":2152.273,"close":2152.773,"volume":3},{"timestamp":1742375100000,"open":2152.273,"high":2152.773,"low":2152.273,"close":2152.273,"volume":0.47999998927116394},{"timestamp":1742375160000,"open":2152.773,"high":2152.773,"low":2152.273,"close":2152.273,"volume":1.6799999475479126},{"timestamp":1742375220000,"open":2152.273,"high":2152.773,"low":2152.273,"close":2152.773,"volume":2.5199999809265137},{"timestamp":1742375280000,"open":2152.273,"high":2152.773,"low":2152.273,"close":2152.773,"volume":1.7999999523162842},{"timestamp":1742375340000,"open":2152.273,"high":2152.773,"low":2152.273,"close":2152.773,"volume":1.440000057220459},{"timestamp":1742375400000,"open":2152.273,"high":2152.773,"low":2152.273,"close":2152.773,"volume":0.7200000286102295},{"timestamp":1742375460000,"open":2152.273,"high":2152.773,"low":2152.273,"close":2152.773,"volume":1.559999942779541},{"timestamp":1742375520000,"open":2152.273,"high":2152.773,"low":2150.273,"close":2150.273,"volume":1.3200000524520874},{"timestamp":1742375580000,"open":2150.773,"high":2151.773,"low":2150.773,"close":2151.773,"volume":0.36000001430511475},{"timestamp":1742375760000,"open":2151.273,"high":2151.273,"low":2150.773,"close":2150.773,"volume":0.36000001430511475},{"timestamp":1742375880000,"open":2151.273,"high":2152.273,"low":2150.773,"close":2152.273,"volume":0.36000001430511475},{"timestamp":1742375940000,"open":2151.773,"high":2153.273,"low":2151.773,"close":2153.273,"volume":0.7200000286102295},{"timestamp":1742376120000,"open":2152.773,"high":2153.273,"low":2152.773,"close":2153.273,"volume":0.47999998927116394},{"timestamp":1742376240000,"open":2153.273,"high":2153.273,"low":2152.773,"close":2153.273,"volume":0.36000001430511475},{"timestamp":1742376300000,"open":2152.773,"high":2153.773,"low":2152.773,"close":2153.773,"volume":0.9599999785423279},{"timestamp":1742376360000,"open":2154.273,"high":2154.273,"low":2153.773,"close":2153.773,"volume":0.23999999463558197},{"timestamp":1742376420000,"open":2154.273,"high":2154.273,"low":2154.273,"close":2154.273,"volume":0.11999999731779099},{"timestamp":1742376480000,"open":2153.773,"high":2154.273,"low":2153.773,"close":2154.273,"volume":0.9599999785423279},{"timestamp":1742376540000,"open":2154.773,"high":2155.273,"low":2154.773,"close":2154.773,"volume":0.36000001430511475},{"timestamp":1742376600000,"open":2155.273,"high":2155.273,"low":2154.773,"close":2155.273,"volume":0.9599999785423279},{"timestamp":1742376660000,"open":2155.273,"high":2155.273,"low":2154.773,"close":2155.273,"volume":0.9599999785423279},{"timestamp":1742376720000,"open":2154.773,"high":2155.273,"low":2154.773,"close":2154.773,"volume":1.0800000429153442},{"timestamp":1742376780000,"open":2155.273,"high":2155.273,"low":2154.773,"close":2154.773,"volume":1.440000057220459},{"timestamp":1742376840000,"open":2155.273,"high":2155.273,"low":2154.773,"close":2155.273,"volume":0.7200000286102295},{"timestamp":1742376900000,"open":2154.773,"high":2155.273,"low":2154.773,"close":2155.273,"volume":0.47999998927116394},{"timestamp":1742376960000,"open":2154.773,"high":2155.273,"low":2154.773,"close":2154.773,"volume":1.440000057220459},{"timestamp":1742377020000,"open":2154.773,"high":2155.273,"low":2154.773,"close":2155.273,"volume":2.0399999618530273},{"timestamp":1742377080000,"open":2155.273,"high":2155.273,"low":2154.773,"close":2154.773,"volume":1.6799999475479126},{"timestamp":1742377140000,"open":2155.273,"high":2155.273,"low":2154.773,"close":2155.273,"volume":0.6000000238418579},{"timestamp":1742377200000,"open":2154.773,"high":2155.273,"low":2154.773,"close":2155.273,"volume":0.23999999463558197},{"timestamp":1742377260000,"open":2154.773,"high":2155.273,"low":2154.773,"close":2155.273,"volume":1.0800000429153442},{"timestamp":1742377560000,"open":2154.773,"high":2155.273,"low":2154.773,"close":2155.273,"volume":0.7200000286102295},{"timestamp":1742377860000,"open":2154.773,"high":2155.273,"low":2154.773,"close":2155.273,"volume":0.47999998927116394},{"timestamp":1742377920000,"open":2154.773,"high":2155.273,"low":2154.773,"close":2155.273,"volume":0.47999998927116394},{"timestamp":1742378040000,"open":2154.773,"high":2154.773,"low":2154.773,"close":2154.773,"volume":0.11999999731779099},{"timestamp":1742378160000,"open":2155.273,"high":2155.273,"low":2155.273,"close":2155.273,"volume":0.11999999731779099},{"timestamp":1742378220000,"open":2154.773,"high":2156.273,"low":2154.773,"close":2155.773,"volume":3.119999885559082},{"timestamp":1742378280000,"open":2156.273,"high":2156.273,"low":2155.773,"close":2155.773,"volume":0.8399999737739563},{"timestamp":1742378340000,"open":2154.273,"high":2155.773,"low":2154.273,"close":2155.273,"volume":1.2000000476837158},{"timestamp":1742378400000,"open":2155.273,"high":2156.773,"low":2155.273,"close":2156.773,"volume":1.2000000476837158},{"timestamp":1742378460000,"open":2156.273,"high":2156.773,"low":2156.273,"close":2156.773,"volume":1.2000000476837158},{"timestamp":1742378520000,"open":2156.273,"high":2157.773,"low":2156.273,"close":2157.773,"volume":0.36000001430511475},{"timestamp":1742378640000,"open":2157.773,"high":2158.773,"low":2157.773,"close":2158.773,"volume":0.23999999463558197},{"timestamp":1742378760000,"open":2158.273,"high":2158.773,"low":2156.273,"close":2157.773,"volume":1.2000000476837158},{"timestamp":1742378820000,"open":2157.273,"high":2158.773,"low":2156.273,"close":2158.273,"volume":4.199999809265137},{"timestamp":1742379000000,"open":2158.773,"high":2158.773,"low":2156.773,"close":2156.773,"volume":1.559999942779541},{"timestamp":1742379060000,"open":2157.273,"high":2157.273,"low":2156.773,"close":2157.273,"volume":2.5199999809265137},{"timestamp":1742379120000,"open":2156.773,"high":2157.273,"low":2156.773,"close":2157.273,"volume":1.559999942779541},{"timestamp":1742379180000,"open":2156.773,"high":2157.273,"low":2156.773,"close":2157.273,"volume":1.6799999475479126},{"timestamp":1742379240000,"open":2156.773,"high":2157.273,"low":2156.773,"close":2157.273,"volume":2.2799999713897705},{"timestamp":1742379300000,"open":2156.773,"high":2157.273,"low":2156.773,"close":2157.273,"volume":2.2799999713897705},{"timestamp":1742379360000,"open":2156.773,"high":2157.273,"low":2156.773,"close":2156.773,"volume":2.4000000953674316},{"timestamp":1742379420000,"open":2156.773,"high":2158.273,"low":2156.773,"close":2157.273,"volume":1.440000057220459},{"timestamp":1742379480000,"open":2156.773,"high":2157.273,"low":2156.773,"close":2156.773,"volume":2.0399999618530273},{"timestamp":1742379540000,"open":2157.273,"high":2157.273,"low":2156.773,"close":2156.773,"volume":0.23999999463558197},{"timestamp":1742379600000,"open":2157.273,"high":2157.273,"low":2156.773,"close":2157.273,"volume":0.6000000238418579},{"timestamp":1742379660000,"open":2156.773,"high":2157.273,"low":2156.773,"close":2156.773,"volume":2.4000000953674316},{"timestamp":1742379720000,"open":2157.273,"high":2157.273,"low":2156.773,"close":2157.273,"volume":1.0800000429153442},{"timestamp":1742379780000,"open":2156.773,"high":2157.273,"low":2156.773,"close":2156.773,"volume":4.800000190734863},{"timestamp":1742379840000,"open":2157.273,"high":2158.273,"low":2156.273,"close":2156.773,"volume":3.5999999046325684},{"timestamp":1742379900000,"open":2156.773,"high":2156.773,"low":2156.273,"close":2156.773,"volume":1.2000000476837158},{"timestamp":1742379960000,"open":2156.273,"high":2156.773,"low":2156.273,"close":2156.773,"volume":1.6799999475479126},{"timestamp":1742380020000,"open":2156.273,"high":2157.773,"low":2156.273,"close":2157.773,"volume":3.119999885559082},{"timestamp":1742380080000,"open":2157.273,"high":2157.773,"low":2157.273,"close":2157.273,"volume":3.359999895095825},{"timestamp":1742380140000,"open":2157.773,"high":2158.273,"low":2157.273,"close":2158.273,"volume":3.5999999046325684},{"timestamp":1742380200000,"open":2158.773,"high":2159.773,"low":2158.273,"close":2159.773,"volume":0.6000000238418579},{"timestamp":1742380260000,"open":2159.273,"high":2161.273,"low":2159.273,"close":2159.773,"volume":1.440000057220459},{"timestamp":1742380320000,"open":2159.273,"high":2159.773,"low":2159.273,"close":2159.273,"volume":1.559999942779541},{"timestamp":1742380380000,"open":2159.773,"high":2160.773,"low":2159.273,"close":2159.273,"volume":5.880000114440918},{"timestamp":1742380440000,"open":2159.773,"high":2159.773,"low":2159.273,"close":2159.773,"volume":1.2000000476837158},{"timestamp":1742380500000,"open":2159.273,"high":2159.773,"low":2159.273,"close":2159.773,"volume":0.47999998927116394},{"timestamp":1742380560000,"open":2159.273,"high":2159.773,"low":2159.273,"close":2159.273,"volume":1.0800000429153442},{"timestamp":1742380620000,"open":2159.773,"high":2159.773,"low":2159.273,"close":2159.773,"volume":3.4800000190734863},{"timestamp":1742380680000,"open":2159.273,"high":2159.773,"low":2159.273,"close":2159.773,"volume":2.4000000953674316},{"timestamp":1742380740000,"open":2159.273,"high":2159.773,"low":2159.273,"close":2159.273,"volume":2.5199999809265137},{"timestamp":1742380800000,"open":2159.773,"high":2159.773,"low":2159.273,"close":2159.273,"volume":2.4000000953674316},{"timestamp":1742380860000,"open":2159.773,"high":2159.773,"low":2159.273,"close":2159.773,"volume":6},{"timestamp":1742380920000,"open":2159.273,"high":2160.773,"low":2159.273,"close":2160.273,"volume":1.440000057220459},{"timestamp":1742380980000,"open":2159.773,"high":2161.273,"low":2159.773,"close":2160.773,"volume":2.2799999713897705},{"timestamp":1742381040000,"open":2160.773,"high":2161.273,"low":2160.773,"close":2161.273,"volume":1.6799999475479126},{"timestamp":1742381100000,"open":2160.773,"high":2161.273,"low":2160.773,"close":2161.273,"volume":0.7200000286102295},{"timestamp":1742381160000,"open":2160.773,"high":2161.273,"low":2160.273,"close":2160.773,"volume":3.9600000381469727},{"timestamp":1742381220000,"open":2160.273,"high":2160.773,"low":2160.273,"close":2160.773,"volume":0.23999999463558197},{"timestamp":1742381280000,"open":2160.273,"high":2161.273,"low":2160.273,"close":2160.273,"volume":1.3200000524520874},{"timestamp":1742381340000,"open":2160.773,"high":2160.773,"low":2160.273,"close":2160.773,"volume":2.2799999713897705},{"timestamp":1742381400000,"open":2160.773,"high":2160.773,"low":2160.273,"close":2160.773,"volume":0.7200000286102295},{"timestamp":1742381580000,"open":2160.273,"high":2160.273,"low":2160.273,"close":2160.273,"volume":0.11999999731779099},{"timestamp":1742381700000,"open":2160.773,"high":2160.773,"low":2160.273,"close":2160.273,"volume":0.23999999463558197},{"timestamp":1742381760000,"open":2160.773,"high":2160.773,"low":2160.273,"close":2160.773,"volume":0.7200000286102295},{"timestamp":1742381820000,"open":2160.273,"high":2160.773,"low":2160.273,"close":2160.273,"volume":0.47999998927116394},{"timestamp":1742381880000,"open":2160.773,"high":2160.773,"low":2160.273,"close":2160.273,"volume":0.7200000286102295},{"timestamp":1742381940000,"open":2160.773,"high":2160.773,"low":2160.273,"close":2160.273,"volume":1.0800000429153442},{"timestamp":1742382000000,"open":2160.773,"high":2160.773,"low":2160.273,"close":2160.773,"volume":0.6000000238418579},{"timestamp":1742382060000,"open":2160.273,"high":2160.773,"low":2160.273,"close":2160.773,"volume":1.3200000524520874},{"timestamp":1742382120000,"open":2160.273,"high":2160.773,"low":2160.273,"close":2160.773,"volume":1.6799999475479126},{"timestamp":1742382180000,"open":2160.273,"high":2160.773,"low":2160.273,"close":2160.773,"volume":1.7999999523162842},{"timestamp":1742382240000,"open":2160.773,"high":2160.773,"low":2160.273,"close":2160.273,"volume":1.3200000524520874},{"timestamp":1742382360000,"open":2160.773,"high":2161.273,"low":2160.273,"close":2160.773,"volume":2.880000114440918},{"timestamp":1742382420000,"open":2160.273,"high":2162.773,"low":2160.273,"close":2161.773,"volume":8.279999732971191},{"timestamp":1742382480000,"open":2162.273,"high":2162.273,"low":2161.773,"close":2161.773,"volume":3.359999895095825},{"timestamp":1742382540000,"open":2162.273,"high":2162.273,"low":2161.773,"close":2161.773,"volume":3.359999895095825},{"timestamp":1742382600000,"open":2162.273,"high":2162.273,"low":2161.773,"close":2162.273,"volume":2.759999990463257},{"timestamp":1742382660000,"open":2161.773,"high":2162.773,"low":2161.773,"close":2162.273,"volume":6.119999885559082},{"timestamp":1742382720000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.273,"volume":4.800000190734863},{"timestamp":1742382780000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.773,"volume":3.7200000286102295},{"timestamp":1742382840000,"open":2162.273,"high":2163.273,"low":2162.273,"close":2162.273,"volume":4.679999828338623},{"timestamp":1742382900000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.273,"volume":3.5999999046325684},{"timestamp":1742382960000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.273,"volume":1.9199999570846558},{"timestamp":1742383020000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.773,"volume":0.36000001430511475},{"timestamp":1742383080000,"open":2162.273,"high":2162.773,"low":2162.273,"close":2162.273,"volume":3},{"timestamp":1742383140000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.273,"volume":1.9199999570846558},{"timestamp":1742383200000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.273,"volume":7.199999809265137},{"timestamp":1742383260000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.273,"volume":2.880000114440918},{"timestamp":1742383320000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.273,"volume":3.119999885559082},{"timestamp":1742383380000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.273,"volume":3.359999895095825},{"timestamp":1742383440000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.273,"volume":1.9199999570846558},{"timestamp":1742383500000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.773,"volume":1.7999999523162842},{"timestamp":1742383560000,"open":2162.273,"high":2162.773,"low":2162.273,"close":2162.273,"volume":1.559999942779541},{"timestamp":1742383620000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.273,"volume":0.23999999463558197},{"timestamp":1742383680000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.273,"volume":0.7200000286102295},{"timestamp":1742383740000,"open":2162.773,"high":2162.773,"low":2162.773,"close":2162.773,"volume":0.11999999731779099},{"timestamp":1742383800000,"open":2162.273,"high":2162.273,"low":2162.273,"close":2162.273,"volume":0.11999999731779099},{"timestamp":1742383860000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.273,"volume":0.23999999463558197},{"timestamp":1742383920000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.773,"volume":0.36000001430511475},{"timestamp":1742383980000,"open":2162.273,"high":2162.773,"low":2162.273,"close":2162.773,"volume":0.7200000286102295},{"timestamp":1742384040000,"open":2162.273,"high":2162.773,"low":2162.273,"close":2162.273,"volume":0.7200000286102295},{"timestamp":1742384100000,"open":2162.273,"high":2162.773,"low":2162.273,"close":2162.273,"volume":0.36000001430511475},{"timestamp":1742384160000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.773,"volume":1.440000057220459},{"timestamp":1742384220000,"open":2162.273,"high":2162.773,"low":2162.273,"close":2162.773,"volume":0.47999998927116394},{"timestamp":1742384280000,"open":2162.273,"high":2162.773,"low":2162.273,"close":2162.273,"volume":0.36000001430511475},{"timestamp":1742384340000,"open":2162.273,"high":2162.773,"low":2162.273,"close":2162.773,"volume":0.23999999463558197},{"timestamp":1742384400000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.773,"volume":0.9599999785423279},{"timestamp":1742384460000,"open":2162.273,"high":2162.773,"low":2162.273,"close":2162.273,"volume":0.36000001430511475},{"timestamp":1742384520000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.773,"volume":0.36000001430511475},{"timestamp":1742384580000,"open":2162.273,"high":2162.773,"low":2162.273,"close":2162.273,"volume":0.8399999737739563},{"timestamp":1742384640000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.773,"volume":1.7999999523162842},{"timestamp":1742384700000,"open":2162.273,"high":2162.773,"low":2162.273,"close":2162.273,"volume":2.0399999618530273},{"timestamp":1742384760000,"open":2162.273,"high":2162.273,"low":2162.273,"close":2162.273,"volume":0.11999999731779099},{"timestamp":1742384820000,"open":2162.273,"high":2162.773,"low":2162.273,"close":2162.773,"volume":1.0800000429153442},{"timestamp":1742384880000,"open":2162.273,"high":2162.773,"low":2162.273,"close":2162.273,"volume":1.559999942779541},{"timestamp":1742384940000,"open":2162.273,"high":2162.773,"low":2162.273,"close":2162.273,"volume":1.9199999570846558},{"timestamp":1742385000000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.273,"volume":2.0399999618530273},{"timestamp":1742385060000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.273,"volume":3.119999885559082},{"timestamp":1742385120000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.773,"volume":0.9599999785423279},{"timestamp":1742385180000,"open":2162.273,"high":2162.773,"low":2162.273,"close":2162.773,"volume":1.440000057220459},{"timestamp":1742385240000,"open":2162.273,"high":2162.773,"low":2162.273,"close":2162.273,"volume":1.7999999523162842},{"timestamp":1742385300000,"open":2162.773,"high":2162.773,"low":2162.273,"close":2162.773,"volume":0.8399999737739563},{"timestamp":1742385360000,"open":2162.273,"high":2162.273,"low":2154.273,"close":2156.773,"volume":10.199999809265137},{"timestamp":1742385420000,"open":2155.773,"high":2157.273,"low":2153.773,"close":2156.273,"volume":7.920000076293945},{"timestamp":1742385480000,"open":2156.773,"high":2157.273,"low":2155.273,"close":2156.773,"volume":5.039999961853027},{"timestamp":1742385540000,"open":2157.273,"high":2157.773,"low":2156.273,"close":2157.773,"volume":1.7999999523162842},{"timestamp":1742385600000,"open":2156.273,"high":2158.773,"low":2155.773,"close":2156.273,"volume":12.479999542236328},{"timestamp":1742385660000,"open":2156.273,"high":2157.773,"low":2155.273,"close":2155.773,"volume":15.600000381469727},{"timestamp":1742385720000,"open":2155.273,"high":2156.773,"low":2154.273,"close":2155.273,"volume":9.600000381469727},{"timestamp":1742385780000,"open":2155.773,"high":2156.773,"low":2155.273,"close":2155.773,"volume":8.039999961853027},{"timestamp":1742385840000,"open":2155.273,"high":2156.773,"low":2155.273,"close":2155.773,"volume":5.159999847412109},{"timestamp":1742385900000,"open":2156.273,"high":2156.273,"low":2155.773,"close":2155.773,"volume":4.320000171661377},{"timestamp":1742385960000,"open":2156.273,"high":2157.273,"low":2154.773,"close":2155.773,"volume":3.240000009536743},{"timestamp":1742386020000,"open":2155.773,"high":2156.773,"low":2154.273,"close":2155.773,"volume":6.71999979019165},{"timestamp":1742386080000,"open":2156.273,"high":2156.273,"low":2154.773,"close":2155.773,"volume":2.5199999809265137},{"timestamp":1742386140000,"open":2156.273,"high":2156.273,"low":2155.773,"close":2155.773,"volume":2.4000000953674316},{"timestamp":1742386200000,"open":2155.773,"high":2156.273,"low":2155.773,"close":2156.273,"volume":0.23999999463558197},{"timestamp":1742386320000,"open":2156.273,"high":2157.273,"low":2154.773,"close":2156.273,"volume":1.0800000429153442},{"timestamp":1742386380000,"open":2156.773,"high":2157.773,"low":2154.773,"close":2156.773,"volume":7.920000076293945},{"timestamp":1742386440000,"open":2157.273,"high":2157.773,"low":2154.273,"close":2157.273,"volume":7.440000057220459},{"timestamp":1742386500000,"open":2154.773,"high":2158.273,"low":2154.273,"close":2157.273,"volume":10.319999694824219},{"timestamp":1742386560000,"open":2156.773,"high":2159.273,"low":2155.273,"close":2157.773,"volume":7.559999942779541},{"timestamp":1742386620000,"open":2157.273,"high":2158.273,"low":2155.273,"close":2156.273,"volume":10.920000076293945},{"timestamp":1742386680000,"open":2156.773,"high":2158.273,"low":2155.273,"close":2156.273,"volume":9.600000381469727},{"timestamp":1742386740000,"open":2156.773,"high":2156.773,"low":2155.273,"close":2155.773,"volume":8.399999618530273},{"timestamp":1742386800000,"open":2156.273,"high":2156.773,"low":2153.773,"close":2155.273,"volume":6.480000019073486},{"timestamp":1742386860000,"open":2155.273,"high":2156.773,"low":2153.773,"close":2155.273,"volume":11.15999984741211},{"timestamp":1742386920000,"open":2155.773,"high":2156.773,"low":2153.773,"close":2156.773,"volume":8.640000343322754},{"timestamp":1742386980000,"open":2156.273,"high":2156.273,"low":2154.273,"close":2155.273,"volume":9.479999542236328},{"timestamp":1742387040000,"open":2156.273,"high":2156.773,"low":2153.773,"close":2155.273,"volume":10.800000190734863},{"timestamp":1742387100000,"open":2154.773,"high":2156.273,"low":2153.773,"close":2156.273,"volume":4.800000190734863},{"timestamp":1742387160000,"open":2156.273,"high":2156.773,"low":2154.773,"close":2154.773,"volume":4.800000190734863},{"timestamp":1742387220000,"open":2155.273,"high":2156.273,"low":2153.773,"close":2154.773,"volume":7.800000190734863},{"timestamp":1742387280000,"open":2155.273,"high":2156.273,"low":2153.773,"close":2155.273,"volume":7.920000076293945},{"timestamp":1742387340000,"open":2154.773,"high":2155.773,"low":2153.773,"close":2153.773,"volume":9.239999771118164},{"timestamp":1742387400000,"open":2154.273,"high":2156.273,"low":2153.773,"close":2154.773,"volume":6.71999979019165},{"timestamp":1742387460000,"open":2155.273,"high":2156.273,"low":2154.773,"close":2155.773,"volume":1.2000000476837158},{"timestamp":1742387520000,"open":2154.773,"high":2155.773,"low":2153.773,"close":2155.273,"volume":2.5199999809265137},{"timestamp":1742387580000,"open":2155.773,"high":2156.773,"low":2153.773,"close":2153.773,"volume":7.679999828338623},{"timestamp":1742387640000,"open":2154.273,"high":2157.273,"low":2153.773,"close":2156.273,"volume":10.079999923706055},{"timestamp":1742387700000,"open":2156.773,"high":2157.273,"low":2153.773,"close":2156.773,"volume":13.680000305175781},{"timestamp":1742387760000,"open":2156.273,"high":2157.273,"low":2153.773,"close":2156.273,"volume":11.520000457763672},{"timestamp":1742387820000,"open":2156.773,"high":2157.273,"low":2153.773,"close":2154.773,"volume":10.920000076293945},{"timestamp":1742387880000,"open":2155.273,"high":2157.273,"low":2154.773,"close":2156.273,"volume":10.079999923706055},{"timestamp":1742387940000,"open":2155.773,"high":2156.773,"low":2151.773,"close":2156.273,"volume":13.5600004196167},{"timestamp":1742388000000,"open":2155.773,"high":2156.273,"low":2151.273,"close":2155.273,"volume":12.84000015258789},{"timestamp":1742388060000,"open":2154.773,"high":2155.273,"low":2151.773,"close":2153.273,"volume":6},{"timestamp":1742388120000,"open":2152.773,"high":2154.773,"low":2151.773,"close":2154.773,"volume":4.559999942779541},{"timestamp":1742388180000,"open":2154.273,"high":2155.273,"low":2153.773,"close":2155.273,"volume":6.480000019073486},{"timestamp":1742388240000,"open":2154.773,"high":2156.273,"low":2152.273,"close":2153.773,"volume":10.680000305175781},{"timestamp":1742388300000,"open":2154.273,"high":2155.773,"low":2153.273,"close":2154.773,"volume":7.679999828338623},{"timestamp":1742388360000,"open":2154.273,"high":2155.773,"low":2154.273,"close":2155.273,"volume":1.559999942779541},{"timestamp":1742388420000,"open":2154.273,"high":2155.773,"low":2154.273,"close":2155.773,"volume":6.840000152587891},{"timestamp":1742388480000,"open":2155.273,"high":2155.773,"low":2154.273,"close":2155.273,"volume":5.159999847412109},{"timestamp":1742388540000,"open":2154.773,"high":2155.773,"low":2154.273,"close":2154.773,"volume":7.440000057220459},{"timestamp":1742388600000,"open":2154.273,"high":2154.773,"low":2153.273,"close":2153.773,"volume":4.800000190734863},{"timestamp":1742388660000,"open":2153.773,"high":2154.273,"low":2153.273,"close":2153.273,"volume":2.4000000953674316},{"timestamp":1742388720000,"open":2153.773,"high":2154.773,"low":2153.273,"close":2153.773,"volume":7.199999809265137},{"timestamp":1742388780000,"open":2153.773,"high":2154.773,"low":2153.273,"close":2154.273,"volume":2.880000114440918},{"timestamp":1742388840000,"open":2153.273,"high":2155.273,"low":2153.273,"close":2154.273,"volume":6.239999771118164},{"timestamp":1742388900000,"open":2153.773,"high":2154.773,"low":2153.273,"close":2154.273,"volume":6.119999885559082},{"timestamp":1742388960000,"open":2153.773,"high":2154.773,"low":2153.273,"close":2154.273,"volume":6.599999904632568},{"timestamp":1742389020000,"open":2153.773,"high":2154.273,"low":2153.273,"close":2153.773,"volume":3.119999885559082},{"timestamp":1742389080000,"open":2153.273,"high":2154.773,"low":2153.273,"close":2153.273,"volume":5.159999847412109},{"timestamp":1742389140000,"open":2153.773,"high":2156.273,"low":2153.273,"close":2154.773,"volume":10.199999809265137},{"timestamp":1742389200000,"open":2154.273,"high":2155.773,"low":2153.273,"close":2154.773,"volume":8.279999732971191},{"timestamp":1742389260000,"open":2154.273,"high":2155.773,"low":2154.273,"close":2154.273,"volume":5.28000020980835},{"timestamp":1742389320000,"open":2154.773,"high":2156.273,"low":2154.773,"close":2155.773,"volume":4.440000057220459},{"timestamp":1742389380000,"open":2155.273,"high":2156.273,"low":2155.273,"close":2155.273,"volume":2.5199999809265137},{"timestamp":1742389440000,"open":2155.773,"high":2156.273,"low":2155.273,"close":2155.773,"volume":2.5199999809265137},{"timestamp":1742389500000,"open":2155.273,"high":2156.773,"low":2155.273,"close":2155.773,"volume":3.359999895095825},{"timestamp":1742389560000,"open":2155.273,"high":2156.273,"low":2155.273,"close":2155.273,"volume":3.359999895095825},{"timestamp":1742389620000,"open":2155.773,"high":2156.273,"low":2155.273,"close":2155.773,"volume":4.199999809265137},{"timestamp":1742389680000,"open":2155.273,"high":2156.773,"low":2155.273,"close":2155.773,"volume":5.159999847412109},{"timestamp":1742389740000,"open":2155.773,"high":2156.273,"low":2155.273,"close":2155.273,"volume":4.199999809265137},{"timestamp":1742389800000,"open":2155.773,"high":2156.273,"low":2155.273,"close":2155.273,"volume":5.400000095367432},{"timestamp":1742389860000,"open":2155.773,"high":2155.773,"low":2153.273,"close":2154.273,"volume":7.199999809265137},{"timestamp":1742389920000,"open":2153.273,"high":2155.773,"low":2153.273,"close":2154.773,"volume":5.159999847412109},{"timestamp":1742389980000,"open":2154.273,"high":2155.773,"low":2154.273,"close":2154.773,"volume":8.279999732971191},{"timestamp":1742390040000,"open":2154.273,"high":2154.773,"low":2154.273,"close":2154.273,"volume":7.320000171661377},{"timestamp":1742390100000,"open":2154.773,"high":2155.273,"low":2154.273,"close":2155.273,"volume":4.079999923706055},{"timestamp":1742390160000,"open":2154.273,"high":2155.773,"low":2153.273,"close":2154.773,"volume":7.079999923706055},{"timestamp":1742390220000,"open":2154.273,"high":2155.773,"low":2153.273,"close":2155.773,"volume":7.079999923706055},{"timestamp":1742390280000,"open":2153.273,"high":2155.773,"low":2153.273,"close":2155.773,"volume":3.4800000190734863},{"timestamp":1742390340000,"open":2155.273,"high":2156.773,"low":2154.273,"close":2156.773,"volume":6.360000133514404},{"timestamp":1742390400000,"open":2156.273,"high":2157.773,"low":2155.273,"close":2156.273,"volume":5.519999980926514},{"timestamp":1742390460000,"open":2155.773,"high":2157.273,"low":2155.273,"close":2156.773,"volume":2.5199999809265137},{"timestamp":1742390520000,"open":2156.273,"high":2157.773,"low":2155.773,"close":2157.773,"volume":3.8399999141693115},{"timestamp":1742390580000,"open":2157.273,"high":2159.273,"low":2157.273,"close":2158.773,"volume":3.119999885559082},{"timestamp":1742390640000,"open":2158.273,"high":2159.273,"low":2157.773,"close":2157.773,"volume":1.3200000524520874},{"timestamp":1742390700000,"open":2158.273,"high":2158.273,"low":2157.773,"close":2158.273,"volume":2.0399999618530273},{"timestamp":1742390760000,"open":2157.773,"high":2158.273,"low":2157.773,"close":2158.273,"volume":0.7200000286102295},{"timestamp":1742390820000,"open":2157.773,"high":2159.773,"low":2157.773,"close":2159.273,"volume":3.240000009536743},{"timestamp":1742390880000,"open":2159.773,"high":2159.773,"low":2155.773,"close":2157.273,"volume":2.5199999809265137},{"timestamp":1742390940000,"open":2156.773,"high":2157.773,"low":2149.273,"close":2153.773,"volume":6.840000152587891},{"timestamp":1742391000000,"open":2154.773,"high":2155.773,"low":2150.273,"close":2155.773,"volume":4.679999828338623},{"timestamp":1742391060000,"open":2155.273,"high":2155.273,"low":2153.773,"close":2155.273,"volume":7.199999809265137},{"timestamp":1742391120000,"open":2155.273,"high":2164.273,"low":2153.273,"close":2162.773,"volume":10.800000190734863},{"timestamp":1742391180000,"open":2162.273,"high":2164.273,"low":2156.273,"close":2162.273,"volume":8.520000457763672},{"timestamp":1742391240000,"open":2162.773,"high":2163.773,"low":2158.773,"close":2159.773,"volume":7.920000076293945},{"timestamp":1742391300000,"open":2157.273,"high":2162.273,"low":2156.773,"close":2159.773,"volume":6.71999979019165},{"timestamp":1742391360000,"open":2162.273,"high":2162.773,"low":2156.773,"close":2157.773,"volume":6.239999771118164},{"timestamp":1742391420000,"open":2157.273,"high":2158.773,"low":2155.773,"close":2156.773,"volume":3.4800000190734863},{"timestamp":1742391480000,"open":2157.273,"high":2159.773,"low":2156.773,"close":2158.773,"volume":4.679999828338623},{"timestamp":1742391540000,"open":2158.273,"high":2159.273,"low":2157.773,"close":2158.273,"volume":2.4000000953674316},{"timestamp":1742391600000,"open":2157.773,"high":2158.273,"low":2156.273,"close":2157.273,"volume":0.9599999785423279},{"timestamp":1742391660000,"open":2157.773,"high":2157.773,"low":2153.773,"close":2156.773,"volume":5.519999980926514},{"timestamp":1742391720000,"open":2156.273,"high":2156.773,"low":2149.773,"close":2149.773,"volume":9.119999885559082},{"timestamp":1742391780000,"open":2150.773,"high":2150.773,"low":2146.773,"close":2146.773,"volume":3},{"timestamp":1742391840000,"open":2147.273,"high":2149.273,"low":2144.773,"close":2146.773,"volume":2.759999990463257},{"timestamp":1742391900000,"open":2148.773,"high":2156.273,"low":2148.773,"close":2156.273,"volume":7.320000171661377},{"timestamp":1742391960000,"open":2156.773,"high":2161.273,"low":2156.273,"close":2160.273,"volume":6.360000133514404},{"timestamp":1742392020000,"open":2161.273,"high":2163.273,"low":2160.273,"close":2162.773,"volume":4.199999809265137},{"timestamp":1742392080000,"open":2159.773,"high":2165.773,"low":2159.273,"close":2164.773,"volume":5.639999866485596},{"timestamp":1742392140000,"open":2165.273,"high":2165.273,"low":2159.773,"close":2163.273,"volume":5.159999847412109},{"timestamp":1742392200000,"open":2159.273,"high":2165.273,"low":2159.273,"close":2164.273,"volume":3.119999885559082},{"timestamp":1742392260000,"open":2163.773,"high":2165.273,"low":2162.273,"close":2164.773,"volume":4.679999828338623},{"timestamp":1742392320000,"open":2164.273,"high":2164.773,"low":2163.273,"close":2163.773,"volume":3.359999895095825},{"timestamp":1742392380000,"open":2164.273,"high":2165.773,"low":2161.773,"close":2165.273,"volume":5.639999866485596},{"timestamp":1742392440000,"open":2165.273,"high":2170.273,"low":2165.273,"close":2168.773,"volume":6.71999979019165},{"timestamp":1742392500000,"open":2168.273,"high":2170.273,"low":2163.773,"close":2168.273,"volume":6.119999885559082},{"timestamp":1742392560000,"open":2167.273,"high":2168.273,"low":2163.773,"close":2167.273,"volume":4.440000057220459},{"timestamp":1742392620000,"open":2166.773,"high":2167.773,"low":2164.273,"close":2167.273,"volume":1.3200000524520874},{"timestamp":1742392680000,"open":2167.773,"high":2167.773,"low":2163.773,"close":2166.773,"volume":2.4000000953674316},{"timestamp":1742392740000,"open":2167.273,"high":2168.773,"low":2163.273,"close":2167.773,"volume":3.9600000381469727},{"timestamp":1742392800000,"open":2167.273,"high":2169.273,"low":2165.773,"close":2169.273,"volume":3},{"timestamp":1742392860000,"open":2168.773,"high":2171.773,"low":2168.773,"close":2171.273,"volume":3.240000009536743},{"timestamp":1742392920000,"open":2170.773,"high":2172.773,"low":2170.773,"close":2172.273,"volume":3.240000009536743},{"timestamp":1742392980000,"open":2172.273,"high":2174.273,"low":2172.273,"close":2173.273,"volume":2.4000000953674316},{"timestamp":1742393040000,"open":2173.773,"high":2174.273,"low":2171.773,"close":2173.273,"volume":3.5999999046325684},{"timestamp":1742393100000,"open":2173.273,"high":2176.273,"low":2170.773,"close":2175.773,"volume":7.079999923706055},{"timestamp":1742393160000,"open":2176.273,"high":2178.773,"low":2174.273,"close":2178.273,"volume":6.480000019073486},{"timestamp":1742393220000,"open":2177.773,"high":2182.273,"low":2177.273,"close":2181.273,"volume":4.679999828338623},{"timestamp":1742393280000,"open":2181.773,"high":2183.273,"low":2179.273,"close":2180.773,"volume":2.4000000953674316},{"timestamp":1742393340000,"open":2180.273,"high":2181.773,"low":2180.273,"close":2180.773,"volume":1.559999942779541},{"timestamp":1742393400000,"open":2181.273,"high":2181.273,"low":2177.273,"close":2181.273,"volume":2.880000114440918},{"timestamp":1742393460000,"open":2180.773,"high":2181.273,"low":2177.773,"close":2179.773,"volume":2.880000114440918},{"timestamp":1742393520000,"open":2179.273,"high":2180.773,"low":2178.273,"close":2179.273,"volume":2.880000114440918},{"timestamp":1742393580000,"open":2179.273,"high":2180.773,"low":2177.773,"close":2179.773,"volume":4.199999809265137},{"timestamp":1742393640000,"open":2177.773,"high":2179.273,"low":2175.773,"close":2176.273,"volume":6.119999885559082},{"timestamp":1742393700000,"open":2177.773,"high":2178.773,"low":2174.773,"close":2176.273,"volume":9.600000381469727},{"timestamp":1742393760000,"open":2175.773,"high":2177.773,"low":2173.273,"close":2175.773,"volume":4.440000057220459},{"timestamp":1742393820000,"open":2176.273,"high":2177.273,"low":2173.273,"close":2176.773,"volume":3.119999885559082},{"timestamp":1742393880000,"open":2176.273,"high":2176.773,"low":2174.773,"close":2176.273,"volume":0.8399999737739563},{"timestamp":1742393940000,"open":2176.273,"high":2178.273,"low":2173.273,"close":2178.273,"volume":5.760000228881836},{"timestamp":1742394000000,"open":2177.773,"high":2178.273,"low":2177.773,"close":2177.773,"volume":2.5199999809265137},{"timestamp":1742394060000,"open":2177.273,"high":2178.273,"low":2174.273,"close":2176.273,"volume":7.440000057220459},{"timestamp":1742394120000,"open":2176.773,"high":2176.773,"low":2172.273,"close":2174.273,"volume":4.199999809265137},{"timestamp":1742394180000,"open":2174.773,"high":2174.773,"low":2173.773,"close":2174.273,"volume":1.559999942779541},{"timestamp":1742394240000,"open":2174.273,"high":2175.273,"low":2174.273,"close":2174.273,"volume":3},{"timestamp":1742394300000,"open":2174.773,"high":2174.773,"low":2171.273,"close":2172.273,"volume":3.5999999046325684},{"timestamp":1742394360000,"open":2172.273,"high":2173.773,"low":2170.773,"close":2171.273,"volume":2.2799999713897705},{"timestamp":1742394420000,"open":2171.773,"high":2171.773,"low":2169.773,"close":2170.273,"volume":3.4800000190734863},{"timestamp":1742394480000,"open":2169.773,"high":2170.773,"low":2168.773,"close":2170.773,"volume":2.759999990463257},{"timestamp":1742394540000,"open":2171.273,"high":2171.273,"low":2170.273,"close":2170.273,"volume":2.640000104904175},{"timestamp":1742394600000,"open":2170.773,"high":2170.773,"low":2166.273,"close":2168.773,"volume":9},{"timestamp":1742394660000,"open":2169.273,"high":2169.273,"low":2168.273,"close":2168.773,"volume":0.9599999785423279},{"timestamp":1742394720000,"open":2168.273,"high":2170.273,"low":2168.273,"close":2169.773,"volume":2.5199999809265137},{"timestamp":1742394780000,"open":2170.273,"high":2170.773,"low":2168.773,"close":2169.273,"volume":2.2799999713897705},{"timestamp":1742394840000,"open":2169.273,"high":2171.273,"low":2169.273,"close":2170.773,"volume":1.2000000476837158},{"timestamp":1742394900000,"open":2170.273,"high":2171.273,"low":2168.773,"close":2169.773,"volume":1.0800000429153442},{"timestamp":1742394960000,"open":2170.773,"high":2172.273,"low":2170.773,"close":2171.773,"volume":2.5199999809265137},{"timestamp":1742395020000,"open":2172.273,"high":2175.773,"low":2172.273,"close":2175.273,"volume":2.880000114440918},{"timestamp":1742395080000,"open":2174.773,"high":2175.273,"low":2174.773,"close":2174.773,"volume":0.8399999737739563},{"timestamp":1742395140000,"open":2173.273,"high":2175.273,"low":2172.773,"close":2174.773,"volume":7.679999828338623},{"timestamp":1742395200000,"open":2175.273,"high":2176.273,"low":2174.773,"close":2175.273,"volume":2.880000114440918},{"timestamp":1742395260000,"open":2174.773,"high":2177.773,"low":2174.773,"close":2176.273,"volume":3.359999895095825},{"timestamp":1742395320000,"open":2175.773,"high":2177.273,"low":2175.773,"close":2176.273,"volume":3},{"timestamp":1742395380000,"open":2175.773,"high":2176.273,"low":2175.273,"close":2175.273,"volume":1.440000057220459},{"timestamp":1742395440000,"open":2175.773,"high":2176.773,"low":2172.273,"close":2174.273,"volume":2.4000000953674316},{"timestamp":1742395500000,"open":2173.773,"high":2174.273,"low":2173.273,"close":2173.773,"volume":0.47999998927116394},{"timestamp":1742395560000,"open":2173.273,"high":2174.273,"low":2172.773,"close":2173.273,"volume":1.9199999570846558},{"timestamp":1742395620000,"open":2172.773,"high":2173.773,"low":2170.773,"close":2173.273,"volume":2.880000114440918},{"timestamp":1742395680000,"open":2173.273,"high":2175.273,"low":2172.273,"close":2174.773,"volume":3.119999885559082},{"timestamp":1742395740000,"open":2174.273,"high":2174.273,"low":2174.273,"close":2174.273,"volume":0.11999999731779099},{"timestamp":1742395800000,"open":2174.773,"high":2174.773,"low":2173.773,"close":2174.773,"volume":1.6799999475479126},{"timestamp":1742395860000,"open":2174.273,"high":2174.773,"low":2174.273,"close":2174.773,"volume":1.3200000524520874},{"timestamp":1742395920000,"open":2174.773,"high":2175.273,"low":2173.273,"close":2174.773,"volume":3},{"timestamp":1742395980000,"open":2173.773,"high":2175.273,"low":2173.273,"close":2175.273,"volume":4.199999809265137},{"timestamp":1742396040000,"open":2173.773,"high":2174.773,"low":2173.773,"close":2174.773,"volume":0.36000001430511475},{"timestamp":1742396100000,"open":2174.773,"high":2175.273,"low":2173.273,"close":2173.773,"volume":2.5199999809265137},{"timestamp":1742396160000,"open":2173.273,"high":2174.273,"low":2173.273,"close":2174.273,"volume":1.2000000476837158},{"timestamp":1742396220000,"open":2174.273,"high":2174.773,"low":2173.273,"close":2174.773,"volume":2.2799999713897705},{"timestamp":1742396280000,"open":2175.273,"high":2176.773,"low":2174.773,"close":2175.273,"volume":2.0399999618530273},{"timestamp":1742396340000,"open":2175.273,"high":2176.773,"low":2172.273,"close":2176.773,"volume":5.28000020980835},{"timestamp":1742396400000,"open":2175.273,"high":2175.773,"low":2172.773,"close":2174.273,"volume":2.640000104904175},{"timestamp":1742396460000,"open":2174.773,"high":2175.773,"low":2174.273,"close":2175.273,"volume":0.9599999785423279},{"timestamp":1742396520000,"open":2175.773,"high":2175.773,"low":2175.273,"close":2175.773,"volume":0.9599999785423279},{"timestamp":1742396580000,"open":2175.273,"high":2175.773,"low":2175.273,"close":2175.273,"volume":0.36000001430511475},{"timestamp":1742396640000,"open":2175.273,"high":2175.773,"low":2174.273,"close":2174.773,"volume":1.6799999475479126},{"timestamp":1742396700000,"open":2174.773,"high":2176.273,"low":2174.773,"close":2176.273,"volume":1.2000000476837158},{"timestamp":1742396760000,"open":2174.773,"high":2176.273,"low":2174.273,"close":2176.273,"volume":2.880000114440918},{"timestamp":1742396820000,"open":2175.773,"high":2178.273,"low":2175.773,"close":2177.773,"volume":0.8399999737739563},{"timestamp":1742396880000,"open":2178.273,"high":2178.273,"low":2177.773,"close":2178.273,"volume":1.2000000476837158},{"timestamp":1742396940000,"open":2178.773,"high":2179.273,"low":2178.773,"close":2179.273,"volume":0.9599999785423279},{"timestamp":1742397000000,"open":2178.773,"high":2180.273,"low":2178.773,"close":2180.273,"volume":1.9199999570846558},{"timestamp":1742397060000,"open":2179.773,"high":2182.773,"low":2179.773,"close":2182.773,"volume":2.0399999618530273},{"timestamp":1742397120000,"open":2182.773,"high":2182.773,"low":2180.773,"close":2181.273,"volume":1.2000000476837158},{"timestamp":1742397180000,"open":2180.773,"high":2182.273,"low":2180.773,"close":2181.273,"volume":0.7200000286102295},{"timestamp":1742397300000,"open":2181.273,"high":2181.273,"low":2180.773,"close":2181.273,"volume":0.36000001430511475},{"timestamp":1742397360000,"open":2180.773,"high":2180.773,"low":2180.273,"close":2180.273,"volume":1.0800000429153442},{"timestamp":1742397420000,"open":2178.273,"high":2180.773,"low":2178.273,"close":2178.773,"volume":3.240000009536743},{"timestamp":1742397480000,"open":2179.273,"high":2179.273,"low":2178.773,"close":2179.273,"volume":0.36000001430511475},{"timestamp":1742397540000,"open":2178.773,"high":2180.273,"low":2178.273,"close":2179.273,"volume":2.4000000953674316},{"timestamp":1742397600000,"open":2179.773,"high":2179.773,"low":2177.273,"close":2178.773,"volume":2.2799999713897705},{"timestamp":1742397660000,"open":2178.773,"high":2181.273,"low":2178.773,"close":2180.273,"volume":3.8399999141693115},{"timestamp":1742397720000,"open":2180.273,"high":2182.773,"low":2180.273,"close":2182.273,"volume":2.2799999713897705},{"timestamp":1742397780000,"open":2182.773,"high":2183.773,"low":2182.273,"close":2183.273,"volume":1.440000057220459},{"timestamp":1742397840000,"open":2182.773,"high":2183.273,"low":2182.773,"close":2183.273,"volume":0.36000001430511475},{"timestamp":1742397900000,"open":2182.773,"high":2183.273,"low":2182.273,"close":2182.273,"volume":0.47999998927116394},{"timestamp":1742397960000,"open":2182.773,"high":2183.273,"low":2181.273,"close":2182.773,"volume":1.3200000524520874},{"timestamp":1742398020000,"open":2183.273,"high":2183.273,"low":2181.773,"close":2183.273,"volume":1.9199999570846558},{"timestamp":1742398080000,"open":2182.773,"high":2183.273,"low":2180.773,"close":2182.773,"volume":2.5199999809265137},{"timestamp":1742398140000,"open":2183.273,"high":2183.273,"low":2181.773,"close":2181.773,"volume":3.4800000190734863},{"timestamp":1742398200000,"open":2182.273,"high":2182.273,"low":2181.273,"close":2181.773,"volume":0.8399999737739563},{"timestamp":1742398260000,"open":2181.273,"high":2182.773,"low":2180.773,"close":2180.773,"volume":2.1600000858306885},{"timestamp":1742398320000,"open":2181.273,"high":2183.773,"low":2180.773,"close":2182.773,"volume":4.679999828338623},{"timestamp":1742398380000,"open":2182.773,"high":2185.273,"low":2182.773,"close":2185.273,"volume":1.9199999570846558},{"timestamp":1742398440000,"open":2184.773,"high":2185.273,"low":2184.773,"close":2185.273,"volume":3.4800000190734863},{"timestamp":1742398500000,"open":2184.773,"high":2186.273,"low":2184.273,"close":2186.273,"volume":1.3200000524520874},{"timestamp":1742398560000,"open":2185.773,"high":2185.773,"low":2185.273,"close":2185.773,"volume":0.9599999785423279},{"timestamp":1742398620000,"open":2185.273,"high":2185.773,"low":2185.273,"close":2185.773,"volume":1.2000000476837158},{"timestamp":1742398680000,"open":2185.273,"high":2186.773,"low":2184.773,"close":2185.273,"volume":2.880000114440918},{"timestamp":1742398740000,"open":2184.773,"high":2185.273,"low":2184.773,"close":2185.273,"volume":1.6799999475479126},{"timestamp":1742398800000,"open":2185.273,"high":2186.273,"low":2184.773,"close":2186.273,"volume":3.119999885559082},{"timestamp":1742398860000,"open":2185.773,"high":2187.773,"low":2184.773,"close":2187.273,"volume":4.079999923706055},{"timestamp":1742398920000,"open":2186.773,"high":2188.273,"low":2186.773,"close":2187.273,"volume":4.559999942779541},{"timestamp":1742398980000,"open":2187.273,"high":2188.273,"low":2186.773,"close":2187.773,"volume":1.3200000524520874},{"timestamp":1742399040000,"open":2187.273,"high":2188.773,"low":2187.273,"close":2188.773,"volume":0.8399999737739563},{"timestamp":1742399100000,"open":2188.273,"high":2188.773,"low":2187.273,"close":2187.273,"volume":0.7200000286102295},{"timestamp":1742399160000,"open":2187.273,"high":2188.273,"low":2186.773,"close":2186.773,"volume":1.3200000524520874},{"timestamp":1742399220000,"open":2187.273,"high":2187.273,"low":2185.273,"close":2186.273,"volume":3.8399999141693115},{"timestamp":1742399280000,"open":2186.773,"high":2187.273,"low":2184.773,"close":2184.773,"volume":3},{"timestamp":1742399340000,"open":2185.273,"high":2187.273,"low":2184.773,"close":2186.773,"volume":1.0800000429153442},{"timestamp":1742399400000,"open":2187.273,"high":2188.273,"low":2186.773,"close":2187.273,"volume":1.2000000476837158},{"timestamp":1742399460000,"open":2187.773,"high":2189.773,"low":2187.773,"close":2189.273,"volume":1.440000057220459},{"timestamp":1742399520000,"open":2188.773,"high":2189.773,"low":2188.773,"close":2188.773,"volume":0.7200000286102295},{"timestamp":1742399580000,"open":2189.273,"high":2190.773,"low":2189.273,"close":2190.273,"volume":1.9199999570846558},{"timestamp":1742399640000,"open":2190.773,"high":2191.273,"low":2190.273,"close":2190.773,"volume":3.359999895095825},{"timestamp":1742399700000,"open":2190.773,"high":2191.273,"low":2189.273,"close":2190.773,"volume":2.0399999618530273},{"timestamp":1742399760000,"open":2190.273,"high":2191.273,"low":2189.773,"close":2190.773,"volume":2.2799999713897705},{"timestamp":1742399820000,"open":2190.273,"high":2190.773,"low":2188.273,"close":2189.773,"volume":3.9600000381469727},{"timestamp":1742399880000,"open":2189.273,"high":2189.773,"low":2188.773,"close":2189.273,"volume":4.679999828338623},{"timestamp":1742399940000,"open":2189.273,"high":2189.273,"low":2185.273,"close":2188.773,"volume":2.5199999809265137},{"timestamp":1742400000000,"open":2188.273,"high":2189.773,"low":2185.273,"close":2189.773,"volume":1.9199999570846558},{"timestamp":1742400060000,"open":2185.273,"high":2190.273,"low":2184.773,"close":2189.773,"volume":5.159999847412109},{"timestamp":1742400120000,"open":2189.273,"high":2189.773,"low":2185.273,"close":2185.773,"volume":2.640000104904175},{"timestamp":1742400180000,"open":2185.273,"high":2187.773,"low":2184.773,"close":2187.773,"volume":1.2000000476837158},{"timestamp":1742400240000,"open":2187.273,"high":2187.773,"low":2187.273,"close":2187.273,"volume":0.36000001430511475},{"timestamp":1742400300000,"open":2187.773,"high":2187.773,"low":2187.273,"close":2187.273,"volume":2.4000000953674316},{"timestamp":1742400360000,"open":2187.773,"high":2187.773,"low":2187.273,"close":2187.773,"volume":0.36000001430511475},{"timestamp":1742400420000,"open":2187.773,"high":2187.773,"low":2187.273,"close":2187.273,"volume":0.8399999737739563},{"timestamp":1742400540000,"open":2187.773,"high":2187.773,"low":2184.773,"close":2185.273,"volume":2.2799999713897705},{"timestamp":1742400600000,"open":2184.773,"high":2185.273,"low":2184.773,"close":2185.273,"volume":0.47999998927116394},{"timestamp":1742400660000,"open":2185.273,"high":2186.273,"low":2185.273,"close":2186.273,"volume":0.36000001430511475},{"timestamp":1742400720000,"open":2185.273,"high":2185.273,"low":2184.773,"close":2184.773,"volume":0.47999998927116394},{"timestamp":1742400780000,"open":2185.273,"high":2185.273,"low":2182.773,"close":2183.273,"volume":0.9599999785423279},{"timestamp":1742400840000,"open":2183.773,"high":2183.773,"low":2183.273,"close":2183.773,"volume":0.7200000286102295},{"timestamp":1742400900000,"open":2184.273,"high":2184.273,"low":2184.273,"close":2184.273,"volume":0.11999999731779099},{"timestamp":1742401140000,"open":2183.773,"high":2184.773,"low":2183.773,"close":2184.773,"volume":0.23999999463558197},{"timestamp":1742401200000,"open":2184.273,"high":2186.273,"low":2184.273,"close":2186.273,"volume":0.47999998927116394},{"timestamp":1742401320000,"open":2185.773,"high":2186.273,"low":2185.773,"close":2185.773,"volume":0.9599999785423279},{"timestamp":1742401380000,"open":2186.273,"high":2187.273,"low":2186.273,"close":2186.273,"volume":0.7200000286102295},{"timestamp":1742401440000,"open":2185.773,"high":2185.773,"low":2185.773,"close":2185.773,"volume":0.11999999731779099},{"timestamp":1742401560000,"open":2186.273,"high":2186.273,"low":2184.773,"close":2185.773,"volume":2.0399999618530273},{"timestamp":1742401620000,"open":2185.273,"high":2186.273,"low":2184.773,"close":2185.773,"volume":1.559999942779541},{"timestamp":1742401680000,"open":2186.273,"high":2189.273,"low":2185.773,"close":2189.273,"volume":1.3200000524520874},{"timestamp":1742401740000,"open":2188.773,"high":2189.773,"low":2184.773,"close":2187.773,"volume":7.559999942779541}]