[{"timestamp":1742342400000,"open":1690.7,"high":1691.8,"low":1690.4,"close":1690.5,"volume":0.0014179999707266688},{"timestamp":1742342460000,"open":1690.3,"high":1690.3,"low":1689.3,"close":1689.6,"volume":0.0004769999941345304},{"timestamp":1742342520000,"open":1689.6,"high":1690.2,"low":1689.1,"close":1690.1,"volume":0.00045900000259280205},{"timestamp":1742342580000,"open":1690.1,"high":1690.3,"low":1688.8,"close":1688.9,"volume":0.0006840000278316438},{"timestamp":1742342640000,"open":1689,"high":1690.4,"low":1688.9,"close":1690,"volume":0.0006389999762177467},{"timestamp":1742342700000,"open":1689.9,"high":1691.9,"low":1689.8,"close":1691.2,"volume":0.0007200000109151006},{"timestamp":1742342760000,"open":1691,"high":1692.4,"low":1691,"close":1692.3,"volume":0.0005699999746866524},{"timestamp":1742342820000,"open":1692.1,"high":1692.5,"low":1691.6,"close":1691.8,"volume":0.0007650000043213367},{"timestamp":1742342880000,"open":1692,"high":1693.6,"low":1691.2,"close":1693.6,"volume":0.003759999992325902},{"timestamp":1742342940000,"open":1693.6,"high":1694.1,"low":1693.1,"close":1693.7,"volume":0.0007650000043213367},{"timestamp":1742343000000,"open":1693.6,"high":1694.4,"low":1692.9,"close":1693.4,"volume":0.0014890000456944108},{"timestamp":1742343060000,"open":1693.2,"high":1694.2,"low":1693.2,"close":1693.3,"volume":0.0008730000117793679},{"timestamp":1742343120000,"open":1693.3,"high":1693.6,"low":1692.6,"close":1692.6,"volume":0.0007740000146441162},{"timestamp":1742343180000,"open":1692.6,"high":1693.2,"low":1692.1,"close":1693,"volume":0.00072900002123788},{"timestamp":1742343240000,"open":1692.9,"high":1693.6,"low":1692.9,"close":1693.3,"volume":0.0010479999473318458},{"timestamp":1742343300000,"open":1693.2,"high":1694.5,"low":1693.2,"close":1694.1,"volume":0.0010349999647587538},{"timestamp":1742343360000,"open":1694.1,"high":1695.7,"low":1694,"close":1694.1,"volume":0.002641000086441636},{"timestamp":1742343420000,"open":1694.4,"high":1695,"low":1693.7,"close":1693.7,"volume":0.0018439999548718333},{"timestamp":1742343480000,"open":1693.9,"high":1694.1,"low":1691.8,"close":1692.8,"volume":0.0008009999874047935},{"timestamp":1742343540000,"open":1692.9,"high":1693.7,"low":1692.7,"close":1693.2,"volume":0.0008909999742172658},{"timestamp":1742343600000,"open":1693.1,"high":1694,"low":1692.2,"close":1693.7,"volume":0.0008820000221021473},{"timestamp":1742343660000,"open":1693.7,"high":1694,"low":1693,"close":1693.4,"volume":0.0008190000080503523},{"timestamp":1742343720000,"open":1693.4,"high":1695.5,"low":1693.4,"close":1694.7,"volume":0.001551999943330884},{"timestamp":1742343780000,"open":1694.7,"high":1694.8,"low":1693.7,"close":1693.9,"volume":0.00279999990016222},{"timestamp":1742343840000,"open":1693.9,"high":1694.5,"low":1692.8,"close":1693.7,"volume":0.001062000053934753},{"timestamp":1742343900000,"open":1693.6,"high":1696.7,"low":1693.6,"close":1696.4,"volume":0.00571299996227026},{"timestamp":1742343960000,"open":1696.4,"high":1697.3,"low":1695.8,"close":1696.5,"volume":0.0031320000998675823},{"timestamp":1742344020000,"open":1696.4,"high":1697.4,"low":1695.8,"close":1697.2,"volume":0.001044000033289194},{"timestamp":1742344080000,"open":1697.2,"high":1698,"low":1697.2,"close":1697.6,"volume":0.0012959999730810523},{"timestamp":1742344140000,"open":1697.7,"high":1698.5,"low":1696.6,"close":1696.8,"volume":0.0014979999978095293},{"timestamp":1742344200000,"open":1696.7,"high":1700.1,"low":1696.7,"close":1700,"volume":0.013879000209271908},{"timestamp":1742344260000,"open":1700.2,"high":1702.9,"low":1700.1,"close":1702.6,"volume":0.0035989999305456877},{"timestamp":1742344320000,"open":1702.5,"high":1704.2,"low":1700.5,"close":1700.9,"volume":0.005526000168174505},{"timestamp":1742344380000,"open":1700.7,"high":1702,"low":1700.3,"close":1701.6,"volume":0.0009720000089146197},{"timestamp":1742344440000,"open":1701.4,"high":1701.9,"low":1699.1,"close":1699.3,"volume":0.0010890000266954303},{"timestamp":1742344500000,"open":1699.4,"high":1703.7,"low":1699.4,"close":1703,"volume":0.010169999673962593},{"timestamp":1742344560000,"open":1703.2,"high":1703.9,"low":1702.3,"close":1702.5,"volume":0.002363000065088272},{"timestamp":1742344620000,"open":1702.6,"high":1703.1,"low":1701.6,"close":1701.7,"volume":0.0006929999799467623},{"timestamp":1742344680000,"open":1701.8,"high":1702.5,"low":1701.1,"close":1702,"volume":0.0030950000509619713},{"timestamp":1742344740000,"open":1701.9,"high":1702,"low":1699.9,"close":1700.3,"volume":0.0009270000155083835},{"timestamp":1742344800000,"open":1700.4,"high":1701,"low":1699.5,"close":1699.8,"volume":0.0028979999478906393},{"timestamp":1742344860000,"open":1700.1,"high":1702,"low":1700,"close":1701.9,"volume":0.002177000045776367},{"timestamp":1742344920000,"open":1701.9,"high":1702,"low":1699.3,"close":1699.4,"volume":0.002492999890819192},{"timestamp":1742344980000,"open":1699.5,"high":1699.7,"low":1698.1,"close":1698.5,"volume":0.00072900002123788},{"timestamp":1742345040000,"open":1698.5,"high":1698.8,"low":1697.8,"close":1698.1,"volume":0.0015119999879971147},{"timestamp":1742345100000,"open":1698.3,"high":1700.1,"low":1698.2,"close":1700.1,"volume":0.0011159999994561076},{"timestamp":1742345160000,"open":1700,"high":1705.3,"low":1699.8,"close":1705.3,"volume":0.010201999917626381},{"timestamp":1742345220000,"open":1705.2,"high":1707,"low":1704.6,"close":1706.7,"volume":0.0028639999218285084},{"timestamp":1742345280000,"open":1706.6,"high":1707,"low":1704.6,"close":1704.7,"volume":0.0025679999962449074},{"timestamp":1742345340000,"open":1704.8,"high":1704.9,"low":1703.5,"close":1703.6,"volume":0.0009539999882690609},{"timestamp":1742345400000,"open":1703.6,"high":1705,"low":1703.5,"close":1704.4,"volume":0.0023610000498592854},{"timestamp":1742345460000,"open":1704.4,"high":1705.6,"low":1704,"close":1705.2,"volume":0.0015529999509453773},{"timestamp":1742345520000,"open":1705.2,"high":1707,"low":1704.8,"close":1705.3,"volume":0.002604000037536025},{"timestamp":1742345580000,"open":1705.2,"high":1705.2,"low":1703.6,"close":1704,"volume":0.002739999908953905},{"timestamp":1742345640000,"open":1704.3,"high":1704.3,"low":1702.6,"close":1702.8,"volume":0.002618999918922782},{"timestamp":1742345700000,"open":1702.7,"high":1703.7,"low":1702,"close":1702.2,"volume":0.00304200011305511},{"timestamp":1742345760000,"open":1702.3,"high":1703.5,"low":1701.9,"close":1703.3,"volume":0.0010079999919980764},{"timestamp":1742345820000,"open":1703.3,"high":1703.3,"low":1701.3,"close":1701.7,"volume":0.0006389999762177467},{"timestamp":1742345880000,"open":1701.7,"high":1703,"low":1701.4,"close":1703,"volume":0.0009180000051856041},{"timestamp":1742345940000,"open":1702.9,"high":1704.3,"low":1702.5,"close":1704.1,"volume":0.0011340000201016665},{"timestamp":1742346000000,"open":1704,"high":1705.7,"low":1704,"close":1705.3,"volume":0.0010349999647587538},{"timestamp":1742346060000,"open":1705.1,"high":1705.1,"low":1702.7,"close":1702.8,"volume":0.0011520000407472253},{"timestamp":1742346120000,"open":1702.9,"high":1703.6,"low":1702.6,"close":1702.9,"volume":0.0009180000051856041},{"timestamp":1742346180000,"open":1702.9,"high":1703.6,"low":1702.4,"close":1703.3,"volume":0.0009539999882690609},{"timestamp":1742346240000,"open":1703.3,"high":1703.5,"low":1701.5,"close":1701.6,"volume":0.0008730000117793679},{"timestamp":1742346300000,"open":1701.9,"high":1702.3,"low":1701.4,"close":1701.8,"volume":0.0016289999475702643},{"timestamp":1742346360000,"open":1701.9,"high":1702,"low":1700.9,"close":1700.9,"volume":0.0011020000092685223},{"timestamp":1742346420000,"open":1700.9,"high":1702.1,"low":1700.9,"close":1701.5,"volume":0.0010529999854043126},{"timestamp":1742346480000,"open":1701.4,"high":1701.4,"low":1699.2,"close":1699.4,"volume":0.0008730000117793679},{"timestamp":1742346540000,"open":1699.5,"high":1700.4,"low":1699.3,"close":1699.8,"volume":0.0010079999919980764},{"timestamp":1742346600000,"open":1699.8,"high":1701,"low":1699.6,"close":1700.9,"volume":0.0007830000249668956},{"timestamp":1742346660000,"open":1701,"high":1701.6,"low":1700.2,"close":1700.2,"volume":0.00040499999886378646},{"timestamp":1742346720000,"open":1700.2,"high":1700.2,"low":1698.9,"close":1699.3,"volume":0.00048600000445730984},{"timestamp":1742346780000,"open":1699.2,"high":1699.6,"low":1698.8,"close":1699,"volume":0.0002789999998640269},{"timestamp":1742346840000,"open":1698.9,"high":1698.9,"low":1697.4,"close":1697.4,"volume":0.0004949999856762588},{"timestamp":1742346900000,"open":1697.5,"high":1699.1,"low":1697.4,"close":1699.1,"volume":0.001896000001579523},{"timestamp":1742346960000,"open":1699.1,"high":1699.5,"low":1698,"close":1698.5,"volume":0.0023089998867362738},{"timestamp":1742347020000,"open":1698.4,"high":1699,"low":1697.4,"close":1698.7,"volume":0.0008009999874047935},{"timestamp":1742347080000,"open":1698.6,"high":1698.6,"low":1697.4,"close":1698,"volume":0.0005310000269673765},{"timestamp":1742347140000,"open":1698.2,"high":1698.4,"low":1697.2,"close":1697.3,"volume":0.000666000007186085},{"timestamp":1742347200000,"open":1697.3,"high":1698.4,"low":1697,"close":1698.1,"volume":0.0011650000233203173},{"timestamp":1742347260000,"open":1697.9,"high":1698.4,"low":1697.3,"close":1697.5,"volume":0.0012100000167265534},{"timestamp":1742347320000,"open":1697.4,"high":1698.2,"low":1696.2,"close":1698.1,"volume":0.0008999999845400453},{"timestamp":1742347380000,"open":1698.1,"high":1698.1,"low":1696.6,"close":1697.3,"volume":0.0007650000043213367},{"timestamp":1742347440000,"open":1697.4,"high":1698.2,"low":1697.3,"close":1697.6,"volume":0.0009899999713525176},{"timestamp":1742347500000,"open":1698,"high":1698.1,"low":1697.2,"close":1697.7,"volume":0.0013180000241845846},{"timestamp":1742347560000,"open":1697.7,"high":1699.5,"low":1697.7,"close":1699.3,"volume":0.0007379999733529985},{"timestamp":1742347620000,"open":1699.3,"high":1699.4,"low":1697.8,"close":1697.9,"volume":0.0006210000137798488},{"timestamp":1742347680000,"open":1698.1,"high":1698.2,"low":1697,"close":1697.2,"volume":0.0005579999997280538},{"timestamp":1742347740000,"open":1697.2,"high":1697.5,"low":1696.6,"close":1697.4,"volume":0.00042299999040551484},{"timestamp":1742347800000,"open":1697.4,"high":1699.1,"low":1697.3,"close":1699.1,"volume":0.0011919999960809946},{"timestamp":1742347860000,"open":1698.8,"high":1699,"low":1698.1,"close":1698.1,"volume":0.0006779999821446836},{"timestamp":1742347920000,"open":1698.2,"high":1700.3,"low":1698.1,"close":1700.1,"volume":0.0008099999977275729},{"timestamp":1742347980000,"open":1700.2,"high":1701.7,"low":1700,"close":1701.2,"volume":0.0007469999836757779},{"timestamp":1742348040000,"open":1701.3,"high":1701.3,"low":1698.6,"close":1698.9,"volume":0.0011390000581741333},{"timestamp":1742348100000,"open":1698.9,"high":1699.4,"low":1698.5,"close":1699.1,"volume":0.0008370000286959112},{"timestamp":1742348160000,"open":1699.2,"high":1699.3,"low":1698.5,"close":1698.6,"volume":0.00060299999313429},{"timestamp":1742348220000,"open":1698.4,"high":1699,"low":1697.7,"close":1698,"volume":0.0006929999799467623},{"timestamp":1742348280000,"open":1698.1,"high":1698.4,"low":1697.5,"close":1697.6,"volume":0.0016380000161007047},{"timestamp":1742348340000,"open":1697.6,"high":1698.6,"low":1697.6,"close":1698.6,"volume":0.0014309999532997608},{"timestamp":1742348400000,"open":1698.6,"high":1700,"low":1697.2,"close":1697.4,"volume":0.0014720000326633453},{"timestamp":1742348460000,"open":1697.4,"high":1698.7,"low":1697.3,"close":1698.5,"volume":0.0010939999483525753},{"timestamp":1742348520000,"open":1698.2,"high":1698.7,"low":1697.2,"close":1697.9,"volume":0.0012779999524354935},{"timestamp":1742348580000,"open":1697.9,"high":1698.7,"low":1697.5,"close":1698.6,"volume":0.0004949999856762588},{"timestamp":1742348640000,"open":1698.5,"high":1699.4,"low":1698.5,"close":1699.1,"volume":0.0005579999997280538},{"timestamp":1742348700000,"open":1699.2,"high":1699.7,"low":1698.8,"close":1699.3,"volume":0.0007019999902695417},{"timestamp":1742348760000,"open":1699.3,"high":1699.3,"low":1697.4,"close":1698.2,"volume":0.0008370000286959112},{"timestamp":1742348820000,"open":1698.2,"high":1700,"low":1698.2,"close":1699.7,"volume":0.0008009999874047935},{"timestamp":1742348880000,"open":1699.8,"high":1700.1,"low":1698.1,"close":1698.4,"volume":0.0007200000109151006},{"timestamp":1742348940000,"open":1698.4,"high":1699.1,"low":1698.2,"close":1698.3,"volume":0.0016830000095069408},{"timestamp":1742349000000,"open":1698.3,"high":1699.3,"low":1698.1,"close":1699.3,"volume":0.0008280000183731318},{"timestamp":1742349060000,"open":1699.3,"high":1700.5,"low":1699.2,"close":1700,"volume":0.0007740000146441162},{"timestamp":1742349120000,"open":1700.2,"high":1700.8,"low":1698.8,"close":1698.8,"volume":0.0005970000056549907},{"timestamp":1742349180000,"open":1698.7,"high":1698.8,"low":1697.6,"close":1697.7,"volume":0.0005849999724887311},{"timestamp":1742349240000,"open":1697.8,"high":1698.4,"low":1697.5,"close":1697.5,"volume":0.0007019999902695417},{"timestamp":1742349300000,"open":1697.6,"high":1697.6,"low":1695,"close":1695.2,"volume":0.0008909999742172658},{"timestamp":1742349360000,"open":1695.3,"high":1695.5,"low":1693.7,"close":1694.3,"volume":0.0007740000146441162},{"timestamp":1742349420000,"open":1694.5,"high":1694.7,"low":1693.9,"close":1694.4,"volume":0.0008370000286959112},{"timestamp":1742349480000,"open":1694.5,"high":1694.6,"low":1692.8,"close":1692.9,"volume":0.0008549999911338091},{"timestamp":1742349540000,"open":1693,"high":1693,"low":1691.2,"close":1691.3,"volume":0.002136999974027276},{"timestamp":1742349600000,"open":1691.4,"high":1692.6,"low":1691.3,"close":1691.3,"volume":0.0028890001121908426},{"timestamp":1742349660000,"open":1691.3,"high":1692.2,"low":1690.6,"close":1692.1,"volume":0.0012369999894872308},{"timestamp":1742349720000,"open":1692.2,"high":1693.3,"low":1691.5,"close":1691.9,"volume":0.0012150000547990203},{"timestamp":1742349780000,"open":1692.1,"high":1692.4,"low":1691.4,"close":1691.7,"volume":0.001218999968841672},{"timestamp":1742349840000,"open":1691.6,"high":1691.7,"low":1688.6,"close":1690.3,"volume":0.0019130000146105886},{"timestamp":1742349900000,"open":1690.1,"high":1690.2,"low":1688.7,"close":1688.9,"volume":0.001062000053934753},{"timestamp":1742349960000,"open":1688.8,"high":1689.7,"low":1688.3,"close":1689.6,"volume":0.00203300011344254},{"timestamp":1742350020000,"open":1689.5,"high":1689.7,"low":1688.6,"close":1689.3,"volume":0.001408000010997057},{"timestamp":1742350080000,"open":1689.1,"high":1690.1,"low":1689,"close":1690,"volume":0.0005130000063218176},{"timestamp":1742350140000,"open":1690.1,"high":1690.1,"low":1689.3,"close":1690.1,"volume":0.0006210000137798488},{"timestamp":1742350200000,"open":1690.2,"high":1692.3,"low":1690,"close":1692.2,"volume":0.003260999917984009},{"timestamp":1742350260000,"open":1692.2,"high":1692.9,"low":1692.1,"close":1692.6,"volume":0.0009270000155083835},{"timestamp":1742350320000,"open":1692.9,"high":1693.9,"low":1691.6,"close":1693.9,"volume":0.0014540000120177865},{"timestamp":1742350380000,"open":1694,"high":1694,"low":1692.8,"close":1693.1,"volume":0.0003420000139158219},{"timestamp":1742350440000,"open":1693,"high":1693.1,"low":1692.2,"close":1692.2,"volume":0.0002699999895412475},{"timestamp":1742350500000,"open":1692.1,"high":1692.8,"low":1691.3,"close":1692.8,"volume":0.0026179999113082886},{"timestamp":1742350560000,"open":1692.7,"high":1693.7,"low":1692.5,"close":1693.7,"volume":0.0006750000175088644},{"timestamp":1742350620000,"open":1693.6,"high":1693.8,"low":1692.9,"close":1693.2,"volume":0.0011480000102892518},{"timestamp":1742350680000,"open":1693.2,"high":1693.3,"low":1692.1,"close":1692.1,"volume":0.000994000001810491},{"timestamp":1742350740000,"open":1692.1,"high":1693,"low":1691.6,"close":1692.1,"volume":0.0005760000203736126},{"timestamp":1742350800000,"open":1692.1,"high":1694.1,"low":1692.1,"close":1693.9,"volume":0.0023169999476522207},{"timestamp":1742350860000,"open":1693.9,"high":1694.1,"low":1692.9,"close":1693,"volume":0.0012290000449866056},{"timestamp":1742350920000,"open":1692.9,"high":1693,"low":1690.8,"close":1691,"volume":0.001256000017747283},{"timestamp":1742350980000,"open":1690.8,"high":1691.3,"low":1690.7,"close":1691,"volume":0.0006389999762177467},{"timestamp":1742351040000,"open":1691.1,"high":1691.3,"low":1690,"close":1690.2,"volume":0.0004140000091865659},{"timestamp":1742351100000,"open":1690.1,"high":1691,"low":1689.5,"close":1690.5,"volume":0.001142999972216785},{"timestamp":1742351160000,"open":1690.6,"high":1690.6,"low":1689.1,"close":1689.1,"volume":0.0018279999494552612},{"timestamp":1742351220000,"open":1689,"high":1690.2,"low":1688.8,"close":1690.1,"volume":0.0007650000043213367},{"timestamp":1742351280000,"open":1690.2,"high":1690.7,"low":1689.7,"close":1690.3,"volume":0.00072900002123788},{"timestamp":1742351340000,"open":1690.3,"high":1690.4,"low":1689.5,"close":1689.5,"volume":0.0005670000100508332},{"timestamp":1742351400000,"open":1689.6,"high":1689.6,"low":1688.3,"close":1688.6,"volume":0.0009720000089146197},{"timestamp":1742351460000,"open":1688.4,"high":1689.1,"low":1687.8,"close":1689.1,"volume":0.0018720000516623259},{"timestamp":1742351520000,"open":1689,"high":1689.5,"low":1688.3,"close":1689.2,"volume":0.0014090000186115503},{"timestamp":1742351580000,"open":1689.3,"high":1689.5,"low":1687.3,"close":1687.6,"volume":0.0013000000035390258},{"timestamp":1742351640000,"open":1687.6,"high":1689.4,"low":1687.6,"close":1689.2,"volume":0.0005670000100508332},{"timestamp":1742351700000,"open":1689.2,"high":1690.5,"low":1689.1,"close":1690.4,"volume":0.000986000057309866},{"timestamp":1742351760000,"open":1690.2,"high":1690.4,"low":1689.6,"close":1689.9,"volume":0.0012290000449866056},{"timestamp":1742351820000,"open":1690.1,"high":1691,"low":1689.5,"close":1691,"volume":0.0011840000515803695},{"timestamp":1742351880000,"open":1691,"high":1691.2,"low":1690,"close":1690.2,"volume":0.0005310000269673765},{"timestamp":1742351940000,"open":1690.1,"high":1691.5,"low":1690.1,"close":1690.9,"volume":0.0009449999779462814},{"timestamp":1742352000000,"open":1690.9,"high":1692.2,"low":1690.7,"close":1691.6,"volume":0.0026259999722242355},{"timestamp":1742352060000,"open":1691.6,"high":1691.7,"low":1690.9,"close":1691,"volume":0.000522000016644597},{"timestamp":1742352120000,"open":1690.9,"high":1690.9,"low":1690.1,"close":1690.1,"volume":0.0013539999490603805},{"timestamp":1742352180000,"open":1690.2,"high":1690.6,"low":1690.1,"close":1690.3,"volume":0.0003150000120513141},{"timestamp":1742352240000,"open":1690.3,"high":1690.6,"low":1689.9,"close":1690,"volume":0.003000000026077032},{"timestamp":1742352300000,"open":1689.9,"high":1690.1,"low":1689.5,"close":1689.7,"volume":0.00024300000222865492},{"timestamp":1742352360000,"open":1689.7,"high":1690.4,"low":1689.2,"close":1689.6,"volume":0.0011289999820291996},{"timestamp":1742352420000,"open":1689.6,"high":1690.3,"low":1689.2,"close":1689.4,"volume":0.0006479999865405262},{"timestamp":1742352480000,"open":1689.3,"high":1689.6,"low":1688.1,"close":1688.1,"volume":0.000999000039882958},{"timestamp":1742352540000,"open":1688.2,"high":1689.2,"low":1688.1,"close":1689,"volume":0.0007110000005923212},{"timestamp":1742352600000,"open":1689.1,"high":1691.5,"low":1688.9,"close":1691.5,"volume":0.0008009999874047935},{"timestamp":1742352660000,"open":1691.4,"high":1691.5,"low":1690.7,"close":1690.7,"volume":0.0005310000269673765},{"timestamp":1742352720000,"open":1690.7,"high":1690.9,"low":1690.2,"close":1690.2,"volume":0.00018000000272877514},{"timestamp":1742352780000,"open":1690.3,"high":1690.6,"low":1690.2,"close":1690.4,"volume":0.0003870000073220581},{"timestamp":1742352840000,"open":1690.6,"high":1691.1,"low":1690.1,"close":1691,"volume":0.0003870000073220581},{"timestamp":1742352900000,"open":1691,"high":1691.5,"low":1690.5,"close":1691.5,"volume":0.0005760000203736126},{"timestamp":1742352960000,"open":1691.6,"high":1692.1,"low":1691.5,"close":1691.6,"volume":0.00044100001105107367},{"timestamp":1742353020000,"open":1691.6,"high":1691.8,"low":1691.4,"close":1691.7,"volume":0.0008190000080503523},{"timestamp":1742353080000,"open":1691.8,"high":1692.6,"low":1691.6,"close":1692.2,"volume":0.0004949999856762588},{"timestamp":1742353140000,"open":1692.2,"high":1693.6,"low":1692.1,"close":1692.9,"volume":0.003154000034555793},{"timestamp":1742353200000,"open":1693.1,"high":1694.1,"low":1692.9,"close":1694.1,"volume":0.0005670000100508332},{"timestamp":1742353260000,"open":1694,"high":1694.2,"low":1693.1,"close":1693.9,"volume":0.0005310000269673765},{"timestamp":1742353320000,"open":1694.1,"high":1694.5,"low":1693.7,"close":1694.4,"volume":0.0010209999745711684},{"timestamp":1742353380000,"open":1694.5,"high":1694.5,"low":1693.8,"close":1693.9,"volume":0.001180000021122396},{"timestamp":1742353440000,"open":1694.1,"high":1694.6,"low":1693.6,"close":1694.1,"volume":0.0005760000203736126},{"timestamp":1742353500000,"open":1694,"high":1694.5,"low":1693.6,"close":1693.6,"volume":0.0006389999762177467},{"timestamp":1742353560000,"open":1693.6,"high":1694.8,"low":1693.6,"close":1694.8,"volume":0.0007740000146441162},{"timestamp":1742353620000,"open":1694.9,"high":1695.2,"low":1694.2,"close":1694.3,"volume":0.0006210000137798488},{"timestamp":1742353680000,"open":1694.3,"high":1694.5,"low":1694,"close":1694.3,"volume":0.0004769999941345304},{"timestamp":1742353740000,"open":1694.2,"high":1694.3,"low":1693.6,"close":1693.6,"volume":0.00046800001291558146},{"timestamp":1742353800000,"open":1693.5,"high":1693.5,"low":1692.4,"close":1692.6,"volume":0.0011070000473409891},{"timestamp":1742353860000,"open":1692.5,"high":1693.2,"low":1692.1,"close":1693.2,"volume":0.0009539999882690609},{"timestamp":1742353920000,"open":1693.2,"high":1693.8,"low":1692.7,"close":1692.9,"volume":0.0010219999821856618},{"timestamp":1742353980000,"open":1692.9,"high":1693.7,"low":1692.8,"close":1693.5,"volume":0.0007110000005923212},{"timestamp":1742354040000,"open":1693.5,"high":1694.4,"low":1693.5,"close":1694.4,"volume":0.00044999999227002263},{"timestamp":1742354100000,"open":1694.5,"high":1696.6,"low":1694.5,"close":1695.8,"volume":0.0026549999602138996},{"timestamp":1742354160000,"open":1695.8,"high":1696.2,"low":1694.7,"close":1696.1,"volume":0.0009040000149980187},{"timestamp":1742354220000,"open":1696.1,"high":1696.8,"low":1695.7,"close":1695.9,"volume":0.0011470000026747584},{"timestamp":1742354280000,"open":1695.6,"high":1695.9,"low":1694.4,"close":1694.7,"volume":0.000539999979082495},{"timestamp":1742354340000,"open":1694.7,"high":1695,"low":1694.6,"close":1694.7,"volume":0.0015750000020489097},{"timestamp":1742354400000,"open":1694.8,"high":1694.8,"low":1694,"close":1694.5,"volume":0.00039599998854100704},{"timestamp":1742354460000,"open":1694.4,"high":1694.5,"low":1693.6,"close":1693.9,"volume":0.001521000056527555},{"timestamp":1742354520000,"open":1694.1,"high":1694.1,"low":1693.5,"close":1693.8,"volume":0.0015030000358819962},{"timestamp":1742354580000,"open":1693.9,"high":1693.9,"low":1692.5,"close":1692.5,"volume":0.0004140000091865659},{"timestamp":1742354640000,"open":1692.5,"high":1692.5,"low":1691.9,"close":1692,"volume":0.00022499999613501132},{"timestamp":1742354700000,"open":1692.2,"high":1692.5,"low":1692.1,"close":1692.2,"volume":0.0003060000017285347},{"timestamp":1742354760000,"open":1692.1,"high":1692.5,"low":1691.9,"close":1692.1,"volume":0.0003870000073220581},{"timestamp":1742354820000,"open":1692,"high":1692,"low":1690.8,"close":1691.8,"volume":0.0007110000005923212},{"timestamp":1742354880000,"open":1691.7,"high":1691.8,"low":1690.9,"close":1691.4,"volume":0.0005849999724887311},{"timestamp":1742354940000,"open":1691.3,"high":1692.1,"low":1691,"close":1691.9,"volume":0.0005849999724887311},{"timestamp":1742355000000,"open":1692,"high":1692.5,"low":1691.9,"close":1692,"volume":0.000539999979082495},{"timestamp":1742355060000,"open":1692,"high":1692.6,"low":1692,"close":1692,"volume":0.0004140000091865659},{"timestamp":1742355120000,"open":1691.9,"high":1692.5,"low":1691.9,"close":1692.4,"volume":0.00044100001105107367},{"timestamp":1742355180000,"open":1692.4,"high":1693.6,"low":1692.3,"close":1693.5,"volume":0.0007019999902695417},{"timestamp":1742355240000,"open":1693.4,"high":1694.5,"low":1693.4,"close":1693.6,"volume":0.001218999968841672},{"timestamp":1742355300000,"open":1693.7,"high":1694.8,"low":1693.4,"close":1694.6,"volume":0.001129999989643693},{"timestamp":1742355360000,"open":1694.7,"high":1694.8,"low":1693.8,"close":1694.4,"volume":0.00060299999313429},{"timestamp":1742355420000,"open":1694.3,"high":1695.3,"low":1694.2,"close":1695.2,"volume":0.0006569999968633056},{"timestamp":1742355480000,"open":1695.1,"high":1695.8,"low":1694.8,"close":1694.8,"volume":0.0008820000221021473},{"timestamp":1742355540000,"open":1694.9,"high":1695.2,"low":1693,"close":1693.1,"volume":0.0012870000209659338},{"timestamp":1742355600000,"open":1693,"high":1693.1,"low":1692.3,"close":1692.7,"volume":0.0014039999805390835},{"timestamp":1742355660000,"open":1692.5,"high":1694,"low":1692.5,"close":1693.5,"volume":0.0003239999932702631},{"timestamp":1742355720000,"open":1693.3,"high":1694.1,"low":1692.9,"close":1694,"volume":0.0009130000253207982},{"timestamp":1742355780000,"open":1693.9,"high":1695.1,"low":1693.9,"close":1695,"volume":0.0013010000111535192},{"timestamp":1742355840000,"open":1695.1,"high":1695.5,"low":1693.5,"close":1693.5,"volume":0.0006840000278316438},{"timestamp":1742355900000,"open":1693.7,"high":1693.8,"low":1692.9,"close":1692.9,"volume":0.0005670000100508332},{"timestamp":1742355960000,"open":1692.9,"high":1694.3,"low":1692.9,"close":1694.1,"volume":0.00072900002123788},{"timestamp":1742356020000,"open":1694.1,"high":1694.8,"low":1694.1,"close":1694.6,"volume":0.0006929999799467623},{"timestamp":1742356080000,"open":1694.7,"high":1694.8,"low":1692.9,"close":1692.9,"volume":0.0012240000069141388},{"timestamp":1742356140000,"open":1693,"high":1693,"low":1692.5,"close":1692.9,"volume":0.0015569999814033508},{"timestamp":1742356200000,"open":1692.9,"high":1695.2,"low":1692.9,"close":1694.8,"volume":0.001610000035725534},{"timestamp":1742356260000,"open":1694.7,"high":1695.4,"low":1694.7,"close":1695.1,"volume":0.0007740000146441162},{"timestamp":1742356320000,"open":1695.1,"high":1695.8,"low":1695.1,"close":1695.8,"volume":0.0003870000073220581},{"timestamp":1742356380000,"open":1695.8,"high":1696.1,"low":1695.6,"close":1695.8,"volume":0.0005670000100508332},{"timestamp":1742356440000,"open":1695.9,"high":1695.9,"low":1695.2,"close":1695.4,"volume":0.0005939999828115106},{"timestamp":1742356500000,"open":1695.5,"high":1695.7,"low":1694.8,"close":1695.6,"volume":0.0007110000005923212},{"timestamp":1742356560000,"open":1695.7,"high":1696,"low":1695.5,"close":1695.8,"volume":0.0008510000188834965},{"timestamp":1742356620000,"open":1695.8,"high":1697.4,"low":1695.7,"close":1697,"volume":0.0014449999434873462},{"timestamp":1742356680000,"open":1696.8,"high":1697,"low":1696.6,"close":1696.9,"volume":0.00044999999227002263},{"timestamp":1742356740000,"open":1697,"high":1697.2,"low":1696.4,"close":1696.8,"volume":0.00043200000072829425},{"timestamp":1742356800000,"open":1696.7,"high":1698.2,"low":1696.7,"close":1698.2,"volume":0.011308999732136726},{"timestamp":1742356860000,"open":1698,"high":1698.7,"low":1697.3,"close":1697.7,"volume":0.0010079999919980764},{"timestamp":1742356920000,"open":1697.9,"high":1698.5,"low":1695.6,"close":1695.9,"volume":0.002730000065639615},{"timestamp":1742356980000,"open":1695.9,"high":1696.9,"low":1695.6,"close":1696.4,"volume":0.0010260000126436353},{"timestamp":1742357040000,"open":1696.7,"high":1697.3,"low":1696.3,"close":1696.7,"volume":0.0008820000221021473},{"timestamp":1742357100000,"open":1696.6,"high":1697.4,"low":1696,"close":1697.4,"volume":0.0008190000080503523},{"timestamp":1742357160000,"open":1697.5,"high":1698.1,"low":1696.9,"close":1697.9,"volume":0.0017819999484345317},{"timestamp":1742357220000,"open":1698.1,"high":1698.5,"low":1696.5,"close":1696.5,"volume":0.001934999949298799},{"timestamp":1742357280000,"open":1696.6,"high":1698.1,"low":1696.5,"close":1697.3,"volume":0.0010349999647587538},{"timestamp":1742357340000,"open":1697.4,"high":1698.1,"low":1697.3,"close":1697.5,"volume":0.00042299999040551484},{"timestamp":1742357400000,"open":1697.4,"high":1698,"low":1696.2,"close":1696.6,"volume":0.0006300000241026282},{"timestamp":1742357460000,"open":1697,"high":1697.5,"low":1695.5,"close":1695.8,"volume":0.0008640000014565885},{"timestamp":1742357520000,"open":1695.8,"high":1696.6,"low":1695.8,"close":1696,"volume":0.0009270000155083835},{"timestamp":1742357580000,"open":1696,"high":1696,"low":1694.7,"close":1695.3,"volume":0.0007919999770820141},{"timestamp":1742357640000,"open":1695.1,"high":1695.3,"low":1694.5,"close":1695,"volume":0.0008099999977275729},{"timestamp":1742357700000,"open":1694.9,"high":1695.2,"low":1693.9,"close":1694,"volume":0.0008190000080503523},{"timestamp":1742357760000,"open":1694.1,"high":1694.5,"low":1693.1,"close":1694.4,"volume":0.0014720000326633453},{"timestamp":1742357820000,"open":1694.2,"high":1695.9,"low":1694.2,"close":1695.3,"volume":0.0008280000183731318},{"timestamp":1742357880000,"open":1695.3,"high":1695.7,"low":1694.6,"close":1694.6,"volume":0.0008640000014565885},{"timestamp":1742357940000,"open":1694.5,"high":1695.1,"low":1691.6,"close":1692.7,"volume":0.0022169998846948147},{"timestamp":1742358000000,"open":1692.6,"high":1693,"low":1691.5,"close":1692.8,"volume":0.0012779999524354935},{"timestamp":1742358060000,"open":1692.9,"high":1694.4,"low":1692.8,"close":1694.3,"volume":0.0009720000089146197},{"timestamp":1742358120000,"open":1694.2,"high":1694.4,"low":1693.7,"close":1694.4,"volume":0.0005670000100508332},{"timestamp":1742358180000,"open":1694.2,"high":1694.6,"low":1693.6,"close":1694,"volume":0.0008779999916441739},{"timestamp":1742358240000,"open":1694,"high":1694.4,"low":1693.1,"close":1693.5,"volume":0.0006300000241026282},{"timestamp":1742358300000,"open":1693.6,"high":1694.3,"low":1693.2,"close":1693.7,"volume":0.001854000031016767},{"timestamp":1742358360000,"open":1693.6,"high":1694.2,"low":1693,"close":1693.3,"volume":0.0018090000376105309},{"timestamp":1742358420000,"open":1693.2,"high":1693.3,"low":1691.5,"close":1691.5,"volume":0.001395000028423965},{"timestamp":1742358480000,"open":1691.5,"high":1692.9,"low":1691.5,"close":1692.7,"volume":0.0009720000089146197},{"timestamp":1742358540000,"open":1692.6,"high":1692.7,"low":1690.6,"close":1690.9,"volume":0.001408000010997057},{"timestamp":1742358600000,"open":1690.9,"high":1691.9,"low":1690.8,"close":1691.8,"volume":0.001246000058017671},{"timestamp":1742358660000,"open":1691.7,"high":1691.8,"low":1690.3,"close":1691.4,"volume":0.0009720000089146197},{"timestamp":1742358720000,"open":1691.3,"high":1692.1,"low":1690.6,"close":1691,"volume":0.001816999982111156},{"timestamp":1742358780000,"open":1691.1,"high":1692.1,"low":1690.6,"close":1692,"volume":0.0007559999939985573},{"timestamp":1742358840000,"open":1691.9,"high":1692,"low":1690.3,"close":1690.4,"volume":0.0006389999762177467},{"timestamp":1742358900000,"open":1690.4,"high":1692.1,"low":1690.4,"close":1691.9,"volume":0.001471000025048852},{"timestamp":1742358960000,"open":1692.1,"high":1693.7,"low":1691.6,"close":1691.6,"volume":0.0008820000221021473},{"timestamp":1742359020000,"open":1691.5,"high":1691.7,"low":1690.3,"close":1691.5,"volume":0.0008009999874047935},{"timestamp":1742359080000,"open":1691.5,"high":1693.2,"low":1691.1,"close":1692.9,"volume":0.0015249999705702066},{"timestamp":1742359140000,"open":1693,"high":1693,"low":1691.4,"close":1692.1,"volume":0.0007469999836757779},{"timestamp":1742359200000,"open":1692,"high":1693.8,"low":1691.4,"close":1692.3,"volume":0.0009270000155083835},{"timestamp":1742359260000,"open":1692.2,"high":1694.3,"low":1692,"close":1693,"volume":0.001677999971434474},{"timestamp":1742359320000,"open":1693,"high":1694.1,"low":1692.3,"close":1693.9,"volume":0.0009629999985918403},{"timestamp":1742359380000,"open":1693.8,"high":1693.9,"low":1692.4,"close":1692.8,"volume":0.0007740000146441162},{"timestamp":1742359440000,"open":1692.9,"high":1693.3,"low":1692.4,"close":1692.5,"volume":0.0006300000241026282},{"timestamp":1742359500000,"open":1692.6,"high":1692.6,"low":1691.4,"close":1691.7,"volume":0.003942000214010477},{"timestamp":1742359560000,"open":1691.7,"high":1693,"low":1691.5,"close":1692.9,"volume":0.001740999985486269},{"timestamp":1742359620000,"open":1693,"high":1694.3,"low":1692.7,"close":1694,"volume":0.0013909999979659915},{"timestamp":1742359680000,"open":1694.1,"high":1694.2,"low":1692.6,"close":1693,"volume":0.000999000039882958},{"timestamp":1742359740000,"open":1693,"high":1693.7,"low":1693,"close":1693.2,"volume":0.001142999972216785},{"timestamp":1742359800000,"open":1693,"high":1694,"low":1692.8,"close":1693.8,"volume":0.0011159999994561076},{"timestamp":1742359860000,"open":1693.9,"high":1693.9,"low":1692.5,"close":1693.3,"volume":0.0010529999854043126},{"timestamp":1742359920000,"open":1693.4,"high":1693.7,"low":1692.9,"close":1693.2,"volume":0.001408000010997057},{"timestamp":1742359980000,"open":1693.3,"high":1693.4,"low":1692.2,"close":1692.6,"volume":0.0010529999854043126},{"timestamp":1742360040000,"open":1692.7,"high":1693.8,"low":1692.7,"close":1693.8,"volume":0.0007469999836757779},{"timestamp":1742360100000,"open":1693.7,"high":1693.9,"low":1693.3,"close":1693.3,"volume":0.0008730000117793679},{"timestamp":1742360160000,"open":1693.3,"high":1694,"low":1693.3,"close":1693.5,"volume":0.0007019999902695417},{"timestamp":1742360220000,"open":1693.4,"high":1693.5,"low":1692.4,"close":1692.8,"volume":0.0007200000109151006},{"timestamp":1742360280000,"open":1692.7,"high":1693,"low":1692.5,"close":1692.7,"volume":0.00060299999313429},{"timestamp":1742360340000,"open":1692.7,"high":1693.3,"low":1692.4,"close":1693.1,"volume":0.0005760000203736126},{"timestamp":1742360400000,"open":1693.1,"high":1694.2,"low":1693,"close":1693.5,"volume":0.0007650000043213367},{"timestamp":1742360460000,"open":1693.4,"high":1693.8,"low":1692.8,"close":1693.2,"volume":0.0007559999939985573},{"timestamp":1742360520000,"open":1693.3,"high":1693.8,"low":1692.6,"close":1692.6,"volume":0.0006840000278316438},{"timestamp":1742360580000,"open":1692.7,"high":1692.8,"low":1692,"close":1692.6,"volume":0.000999000039882958},{"timestamp":1742360640000,"open":1692.4,"high":1693,"low":1692.4,"close":1692.4,"volume":0.0008190000080503523},{"timestamp":1742360700000,"open":1692.3,"high":1693,"low":1691.8,"close":1692.9,"volume":0.00072900002123788},{"timestamp":1742360760000,"open":1692.8,"high":1692.8,"low":1691.8,"close":1692,"volume":0.0005310000269673765},{"timestamp":1742360820000,"open":1692.1,"high":1693.7,"low":1691.8,"close":1693.5,"volume":0.0007110000005923212},{"timestamp":1742360880000,"open":1693.8,"high":1693.8,"low":1693,"close":1693.2,"volume":0.0005489999894052744},{"timestamp":1742360940000,"open":1693,"high":1693.7,"low":1693,"close":1693.5,"volume":0.0005760000203736126},{"timestamp":1742361000000,"open":1693.4,"high":1694.4,"low":1693.4,"close":1693.8,"volume":0.0006210000137798488},{"timestamp":1742361060000,"open":1693.8,"high":1693.9,"low":1693.3,"close":1693.6,"volume":0.0005039999959990382},{"timestamp":1742361120000,"open":1693.4,"high":1694.1,"low":1693.2,"close":1693.9,"volume":0.0005849999724887311},{"timestamp":1742361180000,"open":1693.9,"high":1694.1,"low":1693.7,"close":1694,"volume":0.0003420000139158219},{"timestamp":1742361240000,"open":1693.8,"high":1694,"low":1692.9,"close":1693,"volume":0.001344999996945262},{"timestamp":1742361300000,"open":1693.2,"high":1694.5,"low":1693.1,"close":1694.5,"volume":0.0007650000043213367},{"timestamp":1742361360000,"open":1694.5,"high":1695.6,"low":1694.5,"close":1695.4,"volume":0.0007019999902695417},{"timestamp":1742361420000,"open":1695.5,"high":1695.6,"low":1695.2,"close":1695.4,"volume":0.0003150000120513141},{"timestamp":1742361480000,"open":1695.4,"high":1695.4,"low":1694.9,"close":1695.1,"volume":0.0004140000091865659},{"timestamp":1742361540000,"open":1695,"high":1695.6,"low":1695,"close":1695.2,"volume":0.0005039999959990382},{"timestamp":1742361600000,"open":1695.4,"high":1695.9,"low":1695.3,"close":1695.7,"volume":0.00042299999040551484},{"timestamp":1742361660000,"open":1695.8,"high":1696,"low":1695.2,"close":1695.9,"volume":0.0006389999762177467},{"timestamp":1742361720000,"open":1695.9,"high":1696.4,"low":1695.9,"close":1696.1,"volume":0.00048600000445730984},{"timestamp":1742361780000,"open":1696.2,"high":1696.7,"low":1696,"close":1696.6,"volume":0.00048600000445730984},{"timestamp":1742361840000,"open":1696.6,"high":1696.8,"low":1696.1,"close":1696.5,"volume":0.00046800001291558146},{"timestamp":1742361900000,"open":1696.6,"high":1696.6,"low":1695.9,"close":1696.2,"volume":0.00060299999313429},{"timestamp":1742361960000,"open":1696.2,"high":1696.5,"low":1695.4,"close":1695.8,"volume":0.00040499999886378646},{"timestamp":1742362020000,"open":1695.8,"high":1696.7,"low":1695.5,"close":1696.7,"volume":0.0008549999911338091},{"timestamp":1742362080000,"open":1696.5,"high":1696.7,"low":1695.3,"close":1696,"volume":0.0005760000203736126},{"timestamp":1742362140000,"open":1696.1,"high":1696.2,"low":1695.2,"close":1695.4,"volume":0.0007469999836757779},{"timestamp":1742362200000,"open":1695.4,"high":1695.5,"low":1694.3,"close":1694.3,"volume":0.001044000033289194},{"timestamp":1742362260000,"open":1694.4,"high":1695.4,"low":1694.2,"close":1695.4,"volume":0.0006569999968633056},{"timestamp":1742362320000,"open":1695.4,"high":1697.2,"low":1695.4,"close":1697.1,"volume":0.0007830000249668956},{"timestamp":1742362380000,"open":1697.2,"high":1698.3,"low":1697.1,"close":1697.8,"volume":0.0006479999865405262},{"timestamp":1742362440000,"open":1697.7,"high":1698.3,"low":1697.3,"close":1698.3,"volume":0.0007650000043213367},{"timestamp":1742362500000,"open":1698.1,"high":1698.2,"low":1697.3,"close":1697.3,"volume":0.0006929999799467623},{"timestamp":1742362560000,"open":1697.2,"high":1697.3,"low":1696.2,"close":1696.2,"volume":0.0005310000269673765},{"timestamp":1742362620000,"open":1696.3,"high":1696.4,"low":1695.7,"close":1696,"volume":0.0008459999808110297},{"timestamp":1742362680000,"open":1696,"high":1696.6,"low":1695.9,"close":1696.4,"volume":0.00035099999513477087},{"timestamp":1742362740000,"open":1696.6,"high":1698.1,"low":1696.5,"close":1697.9,"volume":0.0007559999939985573},{"timestamp":1742362800000,"open":1697.8,"high":1698.3,"low":1697.3,"close":1697.4,"volume":0.0006840000278316438},{"timestamp":1742362860000,"open":1697.6,"high":1698.5,"low":1697.6,"close":1698.4,"volume":0.0005489999894052744},{"timestamp":1742362920000,"open":1698.4,"high":1698.9,"low":1697.8,"close":1697.9,"volume":0.0006210000137798488},{"timestamp":1742362980000,"open":1698,"high":1698.9,"low":1698,"close":1698,"volume":0.0006840000278316438},{"timestamp":1742363040000,"open":1697.9,"high":1698,"low":1697,"close":1697,"volume":0.0006479999865405262},{"timestamp":1742363100000,"open":1697.1,"high":1697.8,"low":1696.9,"close":1697,"volume":0.0008099999977275729},{"timestamp":1742363160000,"open":1697.3,"high":1697.9,"low":1697,"close":1697,"volume":0.0007919999770820141},{"timestamp":1742363220000,"open":1697.2,"high":1697.8,"low":1696.2,"close":1696.3,"volume":0.000999000039882958},{"timestamp":1742363280000,"open":1696.3,"high":1696.6,"low":1696.1,"close":1696.4,"volume":0.0006479999865405262},{"timestamp":1742363340000,"open":1696.3,"high":1696.4,"low":1695.9,"close":1696,"volume":0.00048600000445730984},{"timestamp":1742363400000,"open":1695.9,"high":1698.4,"low":1695.9,"close":1698.3,"volume":0.005160000175237656},{"timestamp":1742363460000,"open":1698.3,"high":1699,"low":1698,"close":1698.7,"volume":0.0007650000043213367},{"timestamp":1742363520000,"open":1698.7,"high":1698.8,"low":1697.9,"close":1698.1,"volume":0.0009270000155083835},{"timestamp":1742363580000,"open":1698,"high":1699,"low":1698,"close":1698.7,"volume":0.0008459999808110297},{"timestamp":1742363640000,"open":1698.7,"high":1699.3,"low":1698.7,"close":1699,"volume":0.0005489999894052744},{"timestamp":1742363700000,"open":1698.8,"high":1699.1,"low":1698,"close":1698.1,"volume":0.0006479999865405262},{"timestamp":1742363760000,"open":1698.1,"high":1698.3,"low":1697.7,"close":1697.9,"volume":0.0007019999902695417},{"timestamp":1742363820000,"open":1697.7,"high":1698.9,"low":1697.7,"close":1697.9,"volume":0.0007019999902695417},{"timestamp":1742363880000,"open":1698.1,"high":1698.4,"low":1698,"close":1698.3,"volume":0.0008009999874047935},{"timestamp":1742363940000,"open":1698.3,"high":1698.6,"low":1697.8,"close":1697.9,"volume":0.000522000016644597},{"timestamp":1742364000000,"open":1698,"high":1698.4,"low":1697.1,"close":1697.3,"volume":0.0015119999879971147},{"timestamp":1742364060000,"open":1697.4,"high":1697.5,"low":1696.9,"close":1697.2,"volume":0.0024389999452978373},{"timestamp":1742364120000,"open":1697.2,"high":1697.4,"low":1696.6,"close":1697,"volume":0.0019529999699443579},{"timestamp":1742364180000,"open":1696.8,"high":1697.4,"low":1696.7,"close":1696.9,"volume":0.0008730000117793679},{"timestamp":1742364240000,"open":1697.1,"high":1697.3,"low":1696.4,"close":1697.2,"volume":0.001044000033289194},{"timestamp":1742364300000,"open":1697.2,"high":1697.8,"low":1697.1,"close":1697.4,"volume":0.00043200000072829425},{"timestamp":1742364360000,"open":1697.3,"high":1697.4,"low":1696.4,"close":1696.4,"volume":0.00060299999313429},{"timestamp":1742364420000,"open":1696.6,"high":1697.8,"low":1696.4,"close":1697.8,"volume":0.0009360000258311629},{"timestamp":1742364480000,"open":1697.7,"high":1698.5,"low":1697.7,"close":1697.9,"volume":0.000666000007186085},{"timestamp":1742364540000,"open":1697.9,"high":1698,"low":1697.4,"close":1697.7,"volume":0.0007919999770820141},{"timestamp":1742364600000,"open":1697.8,"high":1698.6,"low":1697.6,"close":1698.6,"volume":0.002389000030234456},{"timestamp":1742364660000,"open":1698.5,"high":1698.8,"low":1698.4,"close":1698.6,"volume":0.0006120000034570694},{"timestamp":1742364720000,"open":1698.8,"high":1701.5,"low":1698.7,"close":1701,"volume":0.0014530000044032931},{"timestamp":1742364780000,"open":1701,"high":1702,"low":1699.9,"close":1700,"volume":0.0008999999845400453},{"timestamp":1742364840000,"open":1699.9,"high":1700.7,"low":1699.9,"close":1700.5,"volume":0.0007559999939985573},{"timestamp":1742364900000,"open":1700.6,"high":1700.7,"low":1699.1,"close":1699.3,"volume":0.0012600000482052565},{"timestamp":1742364960000,"open":1699.4,"high":1700,"low":1698.8,"close":1699.2,"volume":0.0010260000126436353},{"timestamp":1742365020000,"open":1699,"high":1699.7,"low":1698.5,"close":1698.7,"volume":0.0008009999874047935},{"timestamp":1742365080000,"open":1698.6,"high":1699.2,"low":1698.1,"close":1698.2,"volume":0.0017010000301524997},{"timestamp":1742365140000,"open":1698.2,"high":1699.3,"low":1698,"close":1698.9,"volume":0.0016830000095069408},{"timestamp":1742365200000,"open":1698.9,"high":1698.9,"low":1696.5,"close":1696.5,"volume":0.0012600000482052565},{"timestamp":1742365260000,"open":1696.5,"high":1697.7,"low":1696.3,"close":1697.3,"volume":0.0013989999424666166},{"timestamp":1742365320000,"open":1697.4,"high":1697.7,"low":1696.6,"close":1696.8,"volume":0.001016999944113195},{"timestamp":1742365380000,"open":1696.7,"high":1697.1,"low":1696.2,"close":1696.8,"volume":0.0008549999911338091},{"timestamp":1742365440000,"open":1696.8,"high":1697,"low":1696,"close":1696.5,"volume":0.0012329999590292573},{"timestamp":1742365500000,"open":1696.3,"high":1697.5,"low":1696.1,"close":1696.8,"volume":0.0015699999639764428},{"timestamp":1742365560000,"open":1696.7,"high":1696.7,"low":1695.6,"close":1695.8,"volume":0.0027000000700354576},{"timestamp":1742365620000,"open":1695.7,"high":1696.2,"low":1695.5,"close":1696,"volume":0.0030239999759942293},{"timestamp":1742365680000,"open":1696.1,"high":1696.2,"low":1695.6,"close":1695.7,"volume":0.00145800004247576},{"timestamp":1742365740000,"open":1695.7,"high":1695.7,"low":1694.9,"close":1695.1,"volume":0.0005939999828115106},{"timestamp":1742365800000,"open":1695.1,"high":1695.4,"low":1694.1,"close":1694.2,"volume":0.0005130000063218176},{"timestamp":1742365860000,"open":1694.1,"high":1694.9,"low":1693.9,"close":1694.6,"volume":0.0009270000155083835},{"timestamp":1742365920000,"open":1694.6,"high":1694.8,"low":1693.8,"close":1694,"volume":0.001993000041693449},{"timestamp":1742365980000,"open":1694.2,"high":1694.9,"low":1693.9,"close":1694.6,"volume":0.001044000033289194},{"timestamp":1742366040000,"open":1694.5,"high":1695.3,"low":1694.2,"close":1695,"volume":0.000981000019237399},{"timestamp":1742366100000,"open":1695.1,"high":1696,"low":1694.7,"close":1695.1,"volume":0.0011070000473409891},{"timestamp":1742366160000,"open":1695,"high":1696.3,"low":1695,"close":1696.1,"volume":0.0007200000109151006},{"timestamp":1742366220000,"open":1696.3,"high":1696.8,"low":1695.8,"close":1695.8,"volume":0.0007019999902695417},{"timestamp":1742366280000,"open":1696,"high":1696,"low":1694.8,"close":1695.1,"volume":0.0008820000221021473},{"timestamp":1742366340000,"open":1695.2,"high":1695.5,"low":1694.6,"close":1695.3,"volume":0.0008820000221021473},{"timestamp":1742366400000,"open":1695.4,"high":1696.1,"low":1695.3,"close":1696,"volume":0.0013010000111535192},{"timestamp":1742366460000,"open":1695.7,"high":1696.1,"low":1694.8,"close":1694.9,"volume":0.0008730000117793679},{"timestamp":1742366520000,"open":1694.6,"high":1695.4,"low":1694.3,"close":1695,"volume":0.0021059999708086252},{"timestamp":1742366580000,"open":1695,"high":1695.3,"low":1694.8,"close":1695.2,"volume":0.0009449999779462814},{"timestamp":1742366640000,"open":1695.1,"high":1695.2,"low":1694.6,"close":1694.8,"volume":0.0007650000043213367},{"timestamp":1742366700000,"open":1694.7,"high":1694.8,"low":1694,"close":1694.2,"volume":0.0011159999994561076},{"timestamp":1742366760000,"open":1694.3,"high":1695.7,"low":1694.3,"close":1694.9,"volume":0.0024170000106096268},{"timestamp":1742366820000,"open":1695,"high":1695.3,"low":1694.8,"close":1695.1,"volume":0.0007650000043213367},{"timestamp":1742366880000,"open":1695,"high":1695.7,"low":1695,"close":1695.5,"volume":0.0009270000155083835},{"timestamp":1742366940000,"open":1695.5,"high":1696,"low":1694.7,"close":1694.7,"volume":0.0010079999919980764},{"timestamp":1742367000000,"open":1694.9,"high":1695.4,"low":1694.4,"close":1695.2,"volume":0.0009449999779462814},{"timestamp":1742367060000,"open":1695.2,"high":1695.6,"low":1694.5,"close":1694.9,"volume":0.0007110000005923212},{"timestamp":1742367120000,"open":1694.9,"high":1695.9,"low":1694.8,"close":1695.7,"volume":0.0009270000155083835},{"timestamp":1742367180000,"open":1696.1,"high":1697.3,"low":1696.1,"close":1697.1,"volume":0.0015569999814033508},{"timestamp":1742367240000,"open":1697.3,"high":1698.6,"low":1697.3,"close":1697.9,"volume":0.0006750000175088644},{"timestamp":1742367300000,"open":1697.8,"high":1698.7,"low":1697.8,"close":1698,"volume":0.0008190000080503523},{"timestamp":1742367360000,"open":1698.2,"high":1698.5,"low":1697.9,"close":1698.3,"volume":0.000539999979082495},{"timestamp":1742367420000,"open":1698.5,"high":1698.6,"low":1697.6,"close":1697.9,"volume":0.0007650000043213367},{"timestamp":1742367480000,"open":1697.8,"high":1698.3,"low":1697.4,"close":1697.5,"volume":0.0009270000155083835},{"timestamp":1742367540000,"open":1697.7,"high":1697.8,"low":1697.5,"close":1697.7,"volume":0.0005039999959990382},{"timestamp":1742367600000,"open":1697.6,"high":1697.9,"low":1696.7,"close":1696.8,"volume":0.0008549999911338091},{"timestamp":1742367660000,"open":1696.9,"high":1697,"low":1696.3,"close":1696.5,"volume":0.001728000002913177},{"timestamp":1742367720000,"open":1696.5,"high":1696.5,"low":1695.9,"close":1695.9,"volume":0.0012329999590292573},{"timestamp":1742367780000,"open":1696.1,"high":1696.4,"low":1695.4,"close":1695.5,"volume":0.0005849999724887311},{"timestamp":1742367840000,"open":1695.7,"high":1696.9,"low":1695.5,"close":1696.2,"volume":0.000981000019237399},{"timestamp":1742367900000,"open":1696.4,"high":1697.2,"low":1696.3,"close":1696.7,"volume":0.0009180000051856041},{"timestamp":1742367960000,"open":1696.6,"high":1696.8,"low":1694.6,"close":1695.7,"volume":0.0013050000416114926},{"timestamp":1742368020000,"open":1695.9,"high":1696.2,"low":1694.9,"close":1695.2,"volume":0.0011520000407472253},{"timestamp":1742368080000,"open":1695.1,"high":1696.1,"low":1694.7,"close":1695.7,"volume":0.0008640000014565885},{"timestamp":1742368140000,"open":1695.8,"high":1695.8,"low":1695.1,"close":1695.3,"volume":0.0008009999874047935},{"timestamp":1742368200000,"open":1695.2,"high":1695.5,"low":1694.6,"close":1694.7,"volume":0.0016329999780282378},{"timestamp":1742368260000,"open":1695,"high":1695.8,"low":1694.8,"close":1695.6,"volume":0.0010979999788105488},{"timestamp":1742368320000,"open":1695.5,"high":1696.1,"low":1694.4,"close":1695.9,"volume":0.0007559999939985573},{"timestamp":1742368380000,"open":1696.1,"high":1696.1,"low":1694.6,"close":1694.6,"volume":0.0008549999911338091},{"timestamp":1742368440000,"open":1694.4,"high":1695,"low":1694.4,"close":1695,"volume":0.003599999938160181},{"timestamp":1742368500000,"open":1695,"high":1696.1,"low":1694.6,"close":1695.4,"volume":0.0007740000146441162},{"timestamp":1742368560000,"open":1695.4,"high":1696.2,"low":1695.2,"close":1696.1,"volume":0.0014179999707266688},{"timestamp":1742368620000,"open":1696.1,"high":1696.6,"low":1695.5,"close":1695.7,"volume":0.0007200000109151006},{"timestamp":1742368680000,"open":1695.6,"high":1696.2,"low":1695.1,"close":1695.6,"volume":0.0009180000051856041},{"timestamp":1742368740000,"open":1695.8,"high":1696.4,"low":1695.6,"close":1696.4,"volume":0.000522000016644597},{"timestamp":1742368800000,"open":1696.3,"high":1698,"low":1696.2,"close":1697.7,"volume":0.006639999803155661},{"timestamp":1742368860000,"open":1697.7,"high":1697.9,"low":1697.5,"close":1697.5,"volume":0.0005130000063218176},{"timestamp":1742368920000,"open":1697.4,"high":1698.3,"low":1696.7,"close":1697.9,"volume":0.0008459999808110297},{"timestamp":1742368980000,"open":1697.8,"high":1698.5,"low":1697.5,"close":1698.3,"volume":0.0010930000571534038},{"timestamp":1742369040000,"open":1698.5,"high":1698.8,"low":1698.1,"close":1698.4,"volume":0.0007469999836757779},{"timestamp":1742369100000,"open":1698.5,"high":1699.2,"low":1698.2,"close":1698.7,"volume":0.0006750000175088644},{"timestamp":1742369160000,"open":1698.6,"high":1698.8,"low":1697.5,"close":1697.8,"volume":0.0007740000146441162},{"timestamp":1742369220000,"open":1697.7,"high":1698.2,"low":1697.5,"close":1697.7,"volume":0.0008820000221021473},{"timestamp":1742369280000,"open":1697.6,"high":1697.8,"low":1697.3,"close":1697.5,"volume":0.0008009999874047935},{"timestamp":1742369340000,"open":1697.3,"high":1698,"low":1697.3,"close":1698,"volume":0.0009449999779462814},{"timestamp":1742369400000,"open":1697.9,"high":1698.1,"low":1697.2,"close":1697.4,"volume":0.0007469999836757779},{"timestamp":1742369460000,"open":1697.3,"high":1697.9,"low":1696.9,"close":1697.3,"volume":0.0009629999985918403},{"timestamp":1742369520000,"open":1697.4,"high":1697.7,"low":1697,"close":1697,"volume":0.001740999985486269},{"timestamp":1742369580000,"open":1697.1,"high":1697.1,"low":1696.3,"close":1696.7,"volume":0.000981000019237399},{"timestamp":1742369640000,"open":1696.9,"high":1697.1,"low":1695.9,"close":1696.1,"volume":0.0010260000126436353},{"timestamp":1742369700000,"open":1696.2,"high":1696.3,"low":1695,"close":1695.3,"volume":0.0011699999449774623},{"timestamp":1742369760000,"open":1695.2,"high":1695.9,"low":1695,"close":1695.3,"volume":0.0008999999845400453},{"timestamp":1742369820000,"open":1695.2,"high":1695.2,"low":1693,"close":1693.2,"volume":0.00304200011305511},{"timestamp":1742369880000,"open":1693.1,"high":1695,"low":1693.1,"close":1694.4,"volume":0.0011879999656230211},{"timestamp":1742369940000,"open":1694.5,"high":1694.8,"low":1694.1,"close":1694.6,"volume":0.0009360000258311629},{"timestamp":1742370000000,"open":1694.6,"high":1695.5,"low":1694.5,"close":1694.7,"volume":0.0010079999919980764},{"timestamp":1742370060000,"open":1694.6,"high":1694.6,"low":1692,"close":1692,"volume":0.0037140001077204943},{"timestamp":1742370120000,"open":1692,"high":1693.5,"low":1692,"close":1693.4,"volume":0.001677999971434474},{"timestamp":1742370180000,"open":1693.3,"high":1693.9,"low":1692.9,"close":1693,"volume":0.0011699999449774623},{"timestamp":1742370240000,"open":1693.2,"high":1694.3,"low":1692.6,"close":1694.1,"volume":0.0010079999919980764},{"timestamp":1742370300000,"open":1694,"high":1694.1,"low":1692.3,"close":1692.3,"volume":0.004327999893575907},{"timestamp":1742370360000,"open":1692.4,"high":1692.8,"low":1692,"close":1692.6,"volume":0.0010710000060498714},{"timestamp":1742370420000,"open":1692.4,"high":1693.1,"low":1692.4,"close":1692.9,"volume":0.000999000039882958},{"timestamp":1742370480000,"open":1693,"high":1693.2,"low":1691.6,"close":1691.7,"volume":0.0013989999424666166},{"timestamp":1742370540000,"open":1691.8,"high":1693.3,"low":1691.8,"close":1692.4,"volume":0.0026829999405890703},{"timestamp":1742370600000,"open":1692.4,"high":1695.3,"low":1692.4,"close":1695,"volume":0.00145800004247576},{"timestamp":1742370660000,"open":1695,"high":1695.4,"low":1694.4,"close":1695.1,"volume":0.0009720000089146197},{"timestamp":1742370720000,"open":1695,"high":1695.2,"low":1694.4,"close":1694.4,"volume":0.000981000019237399},{"timestamp":1742370780000,"open":1694.6,"high":1694.8,"low":1693.7,"close":1694,"volume":0.0009720000089146197},{"timestamp":1742370840000,"open":1694,"high":1694.3,"low":1693.4,"close":1693.4,"volume":0.0009449999779462814},{"timestamp":1742370900000,"open":1693.4,"high":1693.4,"low":1691.9,"close":1692.2,"volume":0.00044999999227002263},{"timestamp":1742370960000,"open":1692.3,"high":1693.6,"low":1692.2,"close":1693,"volume":0.0006479999865405262},{"timestamp":1742371020000,"open":1692.9,"high":1693,"low":1691.7,"close":1691.7,"volume":0.0007379999733529985},{"timestamp":1742371080000,"open":1691.9,"high":1692.1,"low":1691.4,"close":1691.4,"volume":0.0006210000137798488},{"timestamp":1742371140000,"open":1691.4,"high":1691.8,"low":1691.1,"close":1691.8,"volume":0.00046800001291558146},{"timestamp":1742371200000,"open":1691.9,"high":1693.8,"low":1691.7,"close":1692.9,"volume":0.00583299994468689},{"timestamp":1742371260000,"open":1693,"high":1693.2,"low":1692.1,"close":1692.4,"volume":0.0013269999762997031},{"timestamp":1742371320000,"open":1692.4,"high":1693,"low":1692.4,"close":1692.9,"volume":0.0008370000286959112},{"timestamp":1742371380000,"open":1692.9,"high":1693.4,"low":1692.6,"close":1693.3,"volume":0.0008099999977275729},{"timestamp":1742371440000,"open":1693.2,"high":1693.3,"low":1691.9,"close":1692.2,"volume":0.0009539999882690609},{"timestamp":1742371500000,"open":1692.2,"high":1693.5,"low":1692,"close":1693.3,"volume":0.0007650000043213367},{"timestamp":1742371560000,"open":1693.2,"high":1693.5,"low":1692.2,"close":1692.7,"volume":0.0009270000155083835},{"timestamp":1742371620000,"open":1692.6,"high":1694.7,"low":1692.5,"close":1694.7,"volume":0.00107999995816499},{"timestamp":1742371680000,"open":1694.6,"high":1695.6,"low":1694.5,"close":1694.9,"volume":0.0010529999854043126},{"timestamp":1742371740000,"open":1694.9,"high":1695.7,"low":1694.5,"close":1695.2,"volume":0.0009449999779462814},{"timestamp":1742371800000,"open":1695.1,"high":1696.3,"low":1694.2,"close":1696,"volume":0.0017950000474229455},{"timestamp":1742371860000,"open":1695.9,"high":1696.1,"low":1695.3,"close":1695.5,"volume":0.0009720000089146197},{"timestamp":1742371920000,"open":1695.5,"high":1695.6,"low":1694.5,"close":1694.9,"volume":0.0005939999828115106},{"timestamp":1742371980000,"open":1694.8,"high":1695.7,"low":1694.7,"close":1695.6,"volume":0.0005489999894052744},{"timestamp":1742372040000,"open":1695.4,"high":1696.7,"low":1695.4,"close":1696.6,"volume":0.0008820000221021473},{"timestamp":1742372100000,"open":1696.6,"high":1696.9,"low":1696.2,"close":1696.4,"volume":0.0006389999762177467},{"timestamp":1742372160000,"open":1696.5,"high":1698.1,"low":1696.3,"close":1698,"volume":0.0006929999799467623},{"timestamp":1742372220000,"open":1697.9,"high":1698,"low":1697.2,"close":1697.4,"volume":0.0006300000241026282},{"timestamp":1742372280000,"open":1697.2,"high":1697.4,"low":1696,"close":1696.1,"volume":0.0005310000269673765},{"timestamp":1742372340000,"open":1696,"high":1696.2,"low":1695.9,"close":1696.1,"volume":0.0004140000091865659},{"timestamp":1742372400000,"open":1696,"high":1696.7,"low":1696,"close":1696.2,"volume":0.0006569999968633056},{"timestamp":1742372460000,"open":1696.2,"high":1696.6,"low":1695.3,"close":1696.1,"volume":0.0005489999894052744},{"timestamp":1742372520000,"open":1696.3,"high":1696.5,"low":1695.8,"close":1695.9,"volume":0.00035099999513477087},{"timestamp":1742372580000,"open":1695.9,"high":1697.2,"low":1695.8,"close":1696.8,"volume":0.0007469999836757779},{"timestamp":1742372640000,"open":1696.9,"high":1697.2,"low":1696.3,"close":1696.5,"volume":0.00048600000445730984},{"timestamp":1742372700000,"open":1696.6,"high":1697.4,"low":1696.5,"close":1697.2,"volume":0.0007740000146441162},{"timestamp":1742372760000,"open":1697.1,"high":1698.2,"low":1697.1,"close":1697.5,"volume":0.0005760000203736126},{"timestamp":1742372820000,"open":1697.6,"high":1698,"low":1697.5,"close":1698,"volume":0.0004949999856762588},{"timestamp":1742372880000,"open":1698,"high":1698.5,"low":1697.9,"close":1698.4,"volume":0.00048600000445730984},{"timestamp":1742372940000,"open":1698.4,"high":1699,"low":1698.4,"close":1698.6,"volume":0.0005849999724887311},{"timestamp":1742373000000,"open":1698.7,"high":1699.2,"low":1698.3,"close":1698.4,"volume":0.0006120000034570694},{"timestamp":1742373060000,"open":1698.3,"high":1699,"low":1698.3,"close":1698.8,"volume":0.0005039999959990382},{"timestamp":1742373120000,"open":1698.7,"high":1699,"low":1697.8,"close":1699,"volume":0.0008009999874047935},{"timestamp":1742373180000,"open":1698.8,"high":1699.3,"low":1698.8,"close":1699.1,"volume":0.0004140000091865659},{"timestamp":1742373240000,"open":1699.2,"high":1699.9,"low":1699.1,"close":1699.7,"volume":0.0005849999724887311},{"timestamp":1742373300000,"open":1699.6,"high":1699.9,"low":1699.5,"close":1699.6,"volume":0.0008820000221021473},{"timestamp":1742373360000,"open":1699.6,"high":1701.1,"low":1699.3,"close":1700.8,"volume":0.000770999991800636},{"timestamp":1742373420000,"open":1700.6,"high":1701.4,"low":1699.8,"close":1700.7,"volume":0.0008190000080503523},{"timestamp":1742373480000,"open":1700.6,"high":1700.9,"low":1700.1,"close":1700.8,"volume":0.0008459999808110297},{"timestamp":1742373540000,"open":1700.9,"high":1700.9,"low":1699.1,"close":1699.2,"volume":0.0009720000089146197},{"timestamp":1742373600000,"open":1699,"high":1700.3,"low":1698.4,"close":1700.1,"volume":0.003212000010535121},{"timestamp":1742373660000,"open":1700,"high":1700.8,"low":1699.3,"close":1699.3,"volume":0.0015249999705702066},{"timestamp":1742373720000,"open":1699.3,"high":1699.9,"low":1698.8,"close":1699,"volume":0.0008640000014565885},{"timestamp":1742373780000,"open":1699.1,"high":1699.3,"low":1698,"close":1698.5,"volume":0.0008190000080503523},{"timestamp":1742373840000,"open":1698.7,"high":1699.9,"low":1698.5,"close":1699,"volume":0.0014169999631121755},{"timestamp":1742373900000,"open":1699.1,"high":1699.9,"low":1698.6,"close":1699.8,"volume":0.0011650000233203173},{"timestamp":1742373960000,"open":1699.6,"high":1700.6,"low":1699.5,"close":1700.1,"volume":0.0010079999919980764},{"timestamp":1742374020000,"open":1700,"high":1700.4,"low":1699.7,"close":1700.3,"volume":0.0007559999939985573},{"timestamp":1742374080000,"open":1700.2,"high":1701.3,"low":1700.2,"close":1701.1,"volume":0.0005939999828115106},{"timestamp":1742374140000,"open":1701,"high":1702.4,"low":1700.9,"close":1702.2,"volume":0.0006569999968633056},{"timestamp":1742374200000,"open":1702.4,"high":1703.5,"low":1702.3,"close":1703.2,"volume":0.0005039999959990382},{"timestamp":1742374260000,"open":1703.1,"high":1703.2,"low":1701.9,"close":1702.2,"volume":0.001044000033289194},{"timestamp":1742374320000,"open":1702.3,"high":1702.3,"low":1701.8,"close":1702,"volume":0.001044000033289194},{"timestamp":1742374380000,"open":1702.2,"high":1702.2,"low":1700.8,"close":1701.3,"volume":0.001791000016964972},{"timestamp":1742374440000,"open":1701.4,"high":1701.4,"low":1700.8,"close":1701,"volume":0.0003239999932702631},{"timestamp":1742374500000,"open":1700.9,"high":1701.3,"low":1699.9,"close":1700,"volume":0.0006840000278316438},{"timestamp":1742374560000,"open":1700.1,"high":1700.1,"low":1699.4,"close":1699.5,"volume":0.0005039999959990382},{"timestamp":1742374620000,"open":1699.5,"high":1699.7,"low":1698.8,"close":1699.3,"volume":0.0008009999874047935},{"timestamp":1742374680000,"open":1699.2,"high":1699.6,"low":1698.8,"close":1699.2,"volume":0.0008640000014565885},{"timestamp":1742374740000,"open":1699.2,"high":1699.5,"low":1699,"close":1699.2,"volume":0.0006840000278316438},{"timestamp":1742374800000,"open":1699.4,"high":1700.5,"low":1699.2,"close":1700.4,"volume":0.0009449999779462814},{"timestamp":1742374860000,"open":1700.2,"high":1700.4,"low":1699.6,"close":1699.8,"volume":0.0006210000137798488},{"timestamp":1742374920000,"open":1699.6,"high":1699.6,"low":1697.1,"close":1697.7,"volume":0.0014489999739453197},{"timestamp":1742374980000,"open":1697.8,"high":1699.5,"low":1697.6,"close":1698.8,"volume":0.0010710000060498714},{"timestamp":1742375040000,"open":1698.7,"high":1698.8,"low":1697.8,"close":1697.9,"volume":0.0006210000137798488},{"timestamp":1742375100000,"open":1697.8,"high":1698.6,"low":1697.6,"close":1697.8,"volume":0.00072900002123788},{"timestamp":1742375160000,"open":1697.9,"high":1698.9,"low":1697.8,"close":1698.6,"volume":0.0006479999865405262},{"timestamp":1742375220000,"open":1698.8,"high":1701.9,"low":1698.7,"close":1701.3,"volume":0.0011699999449774623},{"timestamp":1742375280000,"open":1701.2,"high":1701.9,"low":1701.2,"close":1701.7,"volume":0.0007559999939985573},{"timestamp":1742375340000,"open":1701.8,"high":1701.8,"low":1700.9,"close":1701,"volume":0.0003600000054575503},{"timestamp":1742375400000,"open":1700.9,"high":1701,"low":1700.5,"close":1700.7,"volume":0.0007650000043213367},{"timestamp":1742375460000,"open":1700.6,"high":1701.3,"low":1700,"close":1700,"volume":0.0008190000080503523},{"timestamp":1742375520000,"open":1699.8,"high":1700.1,"low":1699.2,"close":1699.7,"volume":0.0008820000221021473},{"timestamp":1742375580000,"open":1699.7,"high":1700,"low":1698.8,"close":1699.3,"volume":0.0009899999713525176},{"timestamp":1742375640000,"open":1699,"high":1699.8,"low":1698.7,"close":1699.1,"volume":0.0008009999874047935},{"timestamp":1742375700000,"open":1699.2,"high":1699.7,"low":1698.7,"close":1698.7,"volume":0.0008280000183731318},{"timestamp":1742375760000,"open":1698.9,"high":1700.1,"low":1698.8,"close":1700,"volume":0.0009899999713525176},{"timestamp":1742375820000,"open":1700.1,"high":1700.5,"low":1699.2,"close":1699.2,"volume":0.0009360000258311629},{"timestamp":1742375880000,"open":1699.3,"high":1699.7,"low":1698.6,"close":1698.9,"volume":0.0010079999919980764},{"timestamp":1742375940000,"open":1698.9,"high":1699.5,"low":1698.1,"close":1698.1,"volume":0.0007110000005923212},{"timestamp":1742376000000,"open":1698.1,"high":1698.8,"low":1697.3,"close":1698.5,"volume":0.001016999944113195},{"timestamp":1742376060000,"open":1698.5,"high":1699,"low":1698.1,"close":1698.7,"volume":0.0009270000155083835},{"timestamp":1742376120000,"open":1698.9,"high":1699,"low":1698.2,"close":1698.2,"volume":0.000981000019237399},{"timestamp":1742376180000,"open":1698.2,"high":1699.3,"low":1697.7,"close":1698.7,"volume":0.0009539999882690609},{"timestamp":1742376240000,"open":1698.9,"high":1700.1,"low":1698.8,"close":1699.7,"volume":0.0006929999799467623},{"timestamp":1742376300000,"open":1699.6,"high":1700.2,"low":1699,"close":1700.1,"volume":0.0009089999948628247},{"timestamp":1742376360000,"open":1700.1,"high":1700.3,"low":1699.5,"close":1699.9,"volume":0.0008370000286959112},{"timestamp":1742376420000,"open":1699.8,"high":1701,"low":1699.6,"close":1701,"volume":0.0011159999994561076},{"timestamp":1742376480000,"open":1700.8,"high":1701.4,"low":1700.5,"close":1700.9,"volume":0.0009449999779462814},{"timestamp":1742376540000,"open":1701,"high":1701.7,"low":1700.8,"close":1701.5,"volume":0.0006300000241026282},{"timestamp":1742376600000,"open":1701.5,"high":1701.9,"low":1701.1,"close":1701.8,"volume":0.00044100001105107367},{"timestamp":1742376660000,"open":1701.7,"high":1702.4,"low":1701.1,"close":1702.4,"volume":0.0007110000005923212},{"timestamp":1742376720000,"open":1702.3,"high":1705.3,"low":1702.3,"close":1704.8,"volume":0.0016250000335276127},{"timestamp":1742376780000,"open":1704.7,"high":1704.7,"low":1703.2,"close":1703.3,"volume":0.0010890000266954303},{"timestamp":1742376840000,"open":1703.3,"high":1703.3,"low":1702.1,"close":1702.2,"volume":0.0010890000266954303},{"timestamp":1742376900000,"open":1702.2,"high":1703.9,"low":1702.1,"close":1703.5,"volume":0.0014440000522881746},{"timestamp":1742376960000,"open":1703.4,"high":1704.5,"low":1702.9,"close":1703.2,"volume":0.0012009999481961131},{"timestamp":1742377020000,"open":1703.3,"high":1704.5,"low":1702.5,"close":1702.6,"volume":0.0009449999779462814},{"timestamp":1742377080000,"open":1702.7,"high":1703.4,"low":1702,"close":1702.2,"volume":0.0014809999847784638},{"timestamp":1742377140000,"open":1702.2,"high":1702.8,"low":1701.8,"close":1702,"volume":0.0009899999713525176},{"timestamp":1742377200000,"open":1701.9,"high":1702.4,"low":1701.3,"close":1701.5,"volume":0.0007919999770820141},{"timestamp":1742377260000,"open":1701.3,"high":1701.5,"low":1700,"close":1700.1,"volume":0.0009360000258311629},{"timestamp":1742377320000,"open":1700.4,"high":1700.9,"low":1700.3,"close":1700.6,"volume":0.0008459999808110297},{"timestamp":1742377380000,"open":1700.7,"high":1701.6,"low":1700.7,"close":1701,"volume":0.0008549999911338091},{"timestamp":1742377440000,"open":1701.2,"high":1701.2,"low":1700.2,"close":1700.5,"volume":0.0009180000051856041},{"timestamp":1742377500000,"open":1700.5,"high":1701,"low":1699.8,"close":1699.9,"volume":0.0007830000249668956},{"timestamp":1742377560000,"open":1700.1,"high":1700.9,"low":1699.9,"close":1700,"volume":0.0008099999977275729},{"timestamp":1742377620000,"open":1700,"high":1700.2,"low":1699.7,"close":1700.2,"volume":0.0007559999939985573},{"timestamp":1742377680000,"open":1700.2,"high":1701.1,"low":1700,"close":1700.5,"volume":0.0006750000175088644},{"timestamp":1742377740000,"open":1700.4,"high":1701.2,"low":1700,"close":1701.1,"volume":0.0009089999948628247},{"timestamp":1742377800000,"open":1701.1,"high":1702.1,"low":1701,"close":1702,"volume":0.000981000019237399},{"timestamp":1742377860000,"open":1702.1,"high":1702.5,"low":1701.9,"close":1702.2,"volume":0.0008370000286959112},{"timestamp":1742377920000,"open":1702.2,"high":1703.6,"low":1702.1,"close":1703.5,"volume":0.0008640000014565885},{"timestamp":1742377980000,"open":1703.4,"high":1703.6,"low":1702.8,"close":1702.8,"volume":0.0009089999948628247},{"timestamp":1742378040000,"open":1702.8,"high":1703.5,"low":1702.7,"close":1703.5,"volume":0.0008759999764151871},{"timestamp":1742378100000,"open":1703.4,"high":1703.7,"low":1702.8,"close":1703.4,"volume":0.000666000007186085},{"timestamp":1742378160000,"open":1703.3,"high":1703.9,"low":1703.2,"close":1703.9,"volume":0.00060299999313429},{"timestamp":1742378220000,"open":1703.8,"high":1704,"low":1702.9,"close":1703.9,"volume":0.000666000007186085},{"timestamp":1742378280000,"open":1703.7,"high":1704.9,"low":1703.7,"close":1704.8,"volume":0.0010349999647587538},{"timestamp":1742378340000,"open":1704.8,"high":1705.2,"low":1704.4,"close":1704.5,"volume":0.0007559999939985573},{"timestamp":1742378400000,"open":1704.6,"high":1706,"low":1704.5,"close":1704.7,"volume":0.0010890000266954303},{"timestamp":1742378460000,"open":1704.6,"high":1706.8,"low":1704.6,"close":1706.8,"volume":0.0007830000249668956},{"timestamp":1742378520000,"open":1706.6,"high":1707.4,"low":1706.3,"close":1707.2,"volume":0.000999000039882958},{"timestamp":1742378580000,"open":1707.4,"high":1707.9,"low":1706.3,"close":1707.7,"volume":0.0015279999934136868},{"timestamp":1742378640000,"open":1707.6,"high":1708.7,"low":1707.4,"close":1708,"volume":0.0029949999880045652},{"timestamp":1742378700000,"open":1708.1,"high":1708.1,"low":1707,"close":1707.4,"volume":0.0011249999515712261},{"timestamp":1742378760000,"open":1707.3,"high":1707.4,"low":1706.4,"close":1706.8,"volume":0.0012509999796748161},{"timestamp":1742378820000,"open":1706.8,"high":1707.7,"low":1706.5,"close":1707.7,"volume":0.002104999963194132},{"timestamp":1742378880000,"open":1707.5,"high":1707.8,"low":1707.3,"close":1707.5,"volume":0.0008549999911338091},{"timestamp":1742378940000,"open":1707.5,"high":1707.6,"low":1705.4,"close":1706,"volume":0.0018629999831318855},{"timestamp":1742379000000,"open":1705.8,"high":1706.7,"low":1705.8,"close":1706.4,"volume":0.0009449999779462814},{"timestamp":1742379060000,"open":1706.4,"high":1706.9,"low":1705.4,"close":1705.6,"volume":0.0012870000209659338},{"timestamp":1742379120000,"open":1705.7,"high":1705.8,"low":1704.9,"close":1705.3,"volume":0.001016999944113195},{"timestamp":1742379180000,"open":1705.3,"high":1706.4,"low":1705.2,"close":1706.1,"volume":0.0009449999779462814},{"timestamp":1742379240000,"open":1706.2,"high":1706.5,"low":1705.4,"close":1706.5,"volume":0.00060299999313429},{"timestamp":1742379300000,"open":1706.4,"high":1707.2,"low":1705.4,"close":1705.6,"volume":0.001256000017747283},{"timestamp":1742379360000,"open":1705.6,"high":1706.4,"low":1705.5,"close":1706.3,"volume":0.0007019999902695417},{"timestamp":1742379420000,"open":1706.3,"high":1707.2,"low":1706.1,"close":1706.8,"volume":0.0005039999959990382},{"timestamp":1742379480000,"open":1706.7,"high":1707.4,"low":1706.5,"close":1707.3,"volume":0.0005939999828115106},{"timestamp":1742379540000,"open":1707.1,"high":1707.6,"low":1707,"close":1707.6,"volume":0.0003600000054575503},{"timestamp":1742379600000,"open":1707.6,"high":1707.6,"low":1706.8,"close":1707.3,"volume":0.0006840000278316438},{"timestamp":1742379660000,"open":1707.2,"high":1707.8,"low":1707.1,"close":1707.5,"volume":0.0008370000286959112},{"timestamp":1742379720000,"open":1707.6,"high":1707.6,"low":1707,"close":1707.4,"volume":0.0008009999874047935},{"timestamp":1742379780000,"open":1707.3,"high":1707.4,"low":1705.9,"close":1706.1,"volume":0.0007919999770820141},{"timestamp":1742379840000,"open":1706.1,"high":1706.3,"low":1705.5,"close":1706.1,"volume":0.000522000016644597},{"timestamp":1742379900000,"open":1706,"high":1707.3,"low":1705.9,"close":1706.7,"volume":0.0008280000183731318},{"timestamp":1742379960000,"open":1706.6,"high":1706.7,"low":1705.7,"close":1705.9,"volume":0.0007019999902695417},{"timestamp":1742380020000,"open":1705.9,"high":1707.2,"low":1705.7,"close":1707,"volume":0.0007650000043213367},{"timestamp":1742380080000,"open":1707.2,"high":1707.5,"low":1706.7,"close":1706.7,"volume":0.0007830000249668956},{"timestamp":1742380140000,"open":1706.5,"high":1707.7,"low":1706.4,"close":1707.5,"volume":0.0007830000249668956},{"timestamp":1742380200000,"open":1707.4,"high":1707.9,"low":1707.4,"close":1707.9,"volume":0.0005130000063218176},{"timestamp":1742380260000,"open":1707.8,"high":1744.4,"low":1707.8,"close":1732.2,"volume":0.01973400078713894},{"timestamp":1742380320000,"open":1731.9,"high":1736.7,"low":1728.9,"close":1729.9,"volume":0.0029559999238699675},{"timestamp":1742380380000,"open":1729.8,"high":1734.6,"low":1728,"close":1734.2,"volume":0.0033400000538676977},{"timestamp":1742380440000,"open":1734,"high":1740.5,"low":1733.6,"close":1739.6,"volume":0.002858000108972192},{"timestamp":1742380500000,"open":1739.7,"high":1740.4,"low":1732.2,"close":1732.5,"volume":0.002406999934464693},{"timestamp":1742380560000,"open":1732.1,"high":1734.3,"low":1728.9,"close":1730.2,"volume":0.0014850000152364373},{"timestamp":1742380620000,"open":1730.1,"high":1730.8,"low":1726.5,"close":1727.7,"volume":0.004031000193208456},{"timestamp":1742380680000,"open":1727.6,"high":1728.9,"low":1725.6,"close":1726.2,"volume":0.0032679999712854624},{"timestamp":1742380740000,"open":1726.2,"high":1726.5,"low":1723.6,"close":1724.5,"volume":0.002750999992713332},{"timestamp":1742380800000,"open":1724.6,"high":1726.6,"low":1723.7,"close":1723.8,"volume":0.002948000095784664},{"timestamp":1742380860000,"open":1723.9,"high":1724.7,"low":1721.7,"close":1724.4,"volume":0.007338999770581722},{"timestamp":1742380920000,"open":1724.5,"high":1724.9,"low":1723.3,"close":1723.6,"volume":0.0015439999988302588},{"timestamp":1742380980000,"open":1723.5,"high":1723.6,"low":1721.1,"close":1722.6,"volume":0.0011279999744147062},{"timestamp":1742381040000,"open":1722.6,"high":1727.8,"low":1722.6,"close":1727.8,"volume":0.002495999913662672},{"timestamp":1742381100000,"open":1727.7,"high":1727.7,"low":1724.2,"close":1725.9,"volume":0.0015119999879971147},{"timestamp":1742381160000,"open":1726.3,"high":1731.6,"low":1726.2,"close":1731.3,"volume":0.0013229999458417296},{"timestamp":1742381220000,"open":1731.2,"high":1733.3,"low":1729.6,"close":1733.1,"volume":0.00431300001218915},{"timestamp":1742381280000,"open":1733,"high":1733,"low":1729.5,"close":1730.5,"volume":0.0013229999458417296},{"timestamp":1742381340000,"open":1730.6,"high":1733.4,"low":1730.5,"close":1732,"volume":0.009576999582350254},{"timestamp":1742381400000,"open":1732,"high":1735,"low":1731.9,"close":1734.6,"volume":0.003481999970972538},{"timestamp":1742381460000,"open":1734.7,"high":1734.7,"low":1732,"close":1734.4,"volume":0.002303000073879957},{"timestamp":1742381520000,"open":1734.4,"high":1735.2,"low":1733.7,"close":1734.7,"volume":0.0027119999285787344},{"timestamp":1742381580000,"open":1734.8,"high":1735,"low":1732.1,"close":1733.9,"volume":0.01193000003695488},{"timestamp":1742381640000,"open":1734,"high":1736.9,"low":1733.5,"close":1736.6,"volume":0.004350000061094761},{"timestamp":1742381700000,"open":1736.8,"high":1736.8,"low":1734.9,"close":1735.1,"volume":0.0033909999765455723},{"timestamp":1742381760000,"open":1735.3,"high":1736.1,"low":1733.1,"close":1733.7,"volume":0.002604000037536025},{"timestamp":1742381820000,"open":1733.7,"high":1733.7,"low":1731.8,"close":1733.3,"volume":0.004267000127583742},{"timestamp":1742381880000,"open":1733.2,"high":1733.2,"low":1731.4,"close":1731.6,"volume":0.002015999983996153},{"timestamp":1742381940000,"open":1731.5,"high":1732,"low":1730.2,"close":1730.5,"volume":0.0021520000882446766},{"timestamp":1742382000000,"open":1730.6,"high":1737.7,"low":1730.4,"close":1734.4,"volume":0.00887800008058548},{"timestamp":1742382060000,"open":1734.4,"high":1738.2,"low":1734.4,"close":1738,"volume":0.0015300000086426735},{"timestamp":1742382120000,"open":1738.1,"high":1741.5,"low":1736.4,"close":1741.4,"volume":0.005369999911636114},{"timestamp":1742382180000,"open":1741.3,"high":1741.7,"low":1737.7,"close":1737.8,"volume":0.0015480000292882323},{"timestamp":1742382240000,"open":1737.7,"high":1740.5,"low":1737.7,"close":1739.9,"volume":0.003756999969482422},{"timestamp":1742382300000,"open":1739.9,"high":1740.8,"low":1737.9,"close":1740.1,"volume":0.002305000089108944},{"timestamp":1742382360000,"open":1739.9,"high":1740.9,"low":1738,"close":1738.3,"volume":0.002222999930381775},{"timestamp":1742382420000,"open":1738.4,"high":1740.9,"low":1737.7,"close":1739.6,"volume":0.0023300000466406345},{"timestamp":1742382480000,"open":1739.7,"high":1742.3,"low":1739.2,"close":1742.3,"volume":0.0037299999967217445},{"timestamp":1742382540000,"open":1742.3,"high":1745.1,"low":1742.3,"close":1744.2,"volume":0.0028830000665038824},{"timestamp":1742382600000,"open":1744.2,"high":1752.4,"low":1744,"close":1748.9,"volume":0.007608999963849783},{"timestamp":1742382660000,"open":1748.9,"high":1751,"low":1745.8,"close":1746.8,"volume":0.003381999908015132},{"timestamp":1742382720000,"open":1746.6,"high":1748.6,"low":1746.5,"close":1746.8,"volume":0.004100999794900417},{"timestamp":1742382780000,"open":1747,"high":1751.3,"low":1746.8,"close":1751.1,"volume":0.0028389999642968178},{"timestamp":1742382840000,"open":1751.2,"high":1774.6,"low":1750.5,"close":1763.9,"volume":0.02049100026488304},{"timestamp":1742382900000,"open":1764.5,"high":1770,"low":1763.1,"close":1763.3,"volume":0.0063299997709691525},{"timestamp":1742382960000,"open":1763.3,"high":1763.3,"low":1761.1,"close":1761.8,"volume":0.003183000022545457},{"timestamp":1742383020000,"open":1761.7,"high":1765.3,"low":1761.7,"close":1763.1,"volume":0.002056000055745244},{"timestamp":1742383080000,"open":1763.3,"high":1765.5,"low":1762.5,"close":1765.2,"volume":0.00292899995110929},{"timestamp":1742383140000,"open":1764.8,"high":1765.6,"low":1763.3,"close":1764.1,"volume":0.003971000202000141},{"timestamp":1742383200000,"open":1763.9,"high":1763.9,"low":1759.8,"close":1760.8,"volume":0.004606000147759914},{"timestamp":1742383260000,"open":1760.7,"high":1764.2,"low":1760.4,"close":1764.2,"volume":0.003346000099554658},{"timestamp":1742383320000,"open":1764.1,"high":1764.7,"low":1762.3,"close":1764.1,"volume":0.005876000039279461},{"timestamp":1742383380000,"open":1764.3,"high":1768.6,"low":1764.3,"close":1766.7,"volume":0.0037980000488460064},{"timestamp":1742383440000,"open":1767.1,"high":1772.2,"low":1765.7,"close":1771.3,"volume":0.006438000127673149},{"timestamp":1742383500000,"open":1771.4,"high":1772.8,"low":1768.5,"close":1770.6,"volume":0.00520200002938509},{"timestamp":1742383560000,"open":1770.5,"high":1779.6,"low":1770.5,"close":1775.4,"volume":0.003531999886035919},{"timestamp":1742383620000,"open":1775.1,"high":1776.5,"low":1772.1,"close":1773.9,"volume":0.0033309999853372574},{"timestamp":1742383680000,"open":1773.9,"high":1775.6,"low":1771.9,"close":1773.3,"volume":0.0035540000535547733},{"timestamp":1742383740000,"open":1773,"high":1773.3,"low":1769.5,"close":1770.5,"volume":0.002587999915704131},{"timestamp":1742383800000,"open":1770.2,"high":1771.2,"low":1769,"close":1769.3,"volume":0.004149000160396099},{"timestamp":1742383860000,"open":1769,"high":1769.5,"low":1766.8,"close":1768.1,"volume":0.001858999952673912},{"timestamp":1742383920000,"open":1767.9,"high":1769.9,"low":1766.7,"close":1768.1,"volume":0.0015930000226944685},{"timestamp":1742383980000,"open":1767.9,"high":1769.8,"low":1766.1,"close":1766.7,"volume":0.002111000008881092},{"timestamp":1742384040000,"open":1766.6,"high":1767.6,"low":1765.6,"close":1767,"volume":0.002859999891370535},{"timestamp":1742384100000,"open":1767,"high":1769.6,"low":1766.7,"close":1769.2,"volume":0.002722000004723668},{"timestamp":1742384160000,"open":1769.2,"high":1773.1,"low":1769.1,"close":1772.2,"volume":0.0012509999796748161},{"timestamp":1742384220000,"open":1772.2,"high":1773.5,"low":1770.4,"close":1771.5,"volume":0.0020359999034553766},{"timestamp":1742384280000,"open":1771.6,"high":1772.4,"low":1770.5,"close":1771.1,"volume":0.004168999847024679},{"timestamp":1742384340000,"open":1771.2,"high":1772.9,"low":1770.7,"close":1771.5,"volume":0.0034119999036192894},{"timestamp":1742384400000,"open":1771.3,"high":1775.5,"low":1771.1,"close":1773.6,"volume":0.006562000140547752},{"timestamp":1742384460000,"open":1773.8,"high":1779.2,"low":1773.5,"close":1779.2,"volume":0.005049999803304672},{"timestamp":1742384520000,"open":1779.2,"high":1783.3,"low":1778,"close":1780.5,"volume":0.003246000036597252},{"timestamp":1742384580000,"open":1780.6,"high":1783.8,"low":1778.3,"close":1782.8,"volume":0.0042050001211464405},{"timestamp":1742384640000,"open":1782.9,"high":1784.2,"low":1780.9,"close":1781.6,"volume":0.004375999793410301},{"timestamp":1742384700000,"open":1781.7,"high":1785,"low":1778.2,"close":1778.2,"volume":0.004648000001907349},{"timestamp":1742384760000,"open":1778,"high":1779.8,"low":1776.9,"close":1778,"volume":0.002056000055745244},{"timestamp":1742384820000,"open":1777.9,"high":1780,"low":1776.7,"close":1780,"volume":0.0027540000155568123},{"timestamp":1742384880000,"open":1780.3,"high":1783,"low":1779.9,"close":1781.7,"volume":0.0025369999930262566},{"timestamp":1742384940000,"open":1781.5,"high":1782,"low":1778.1,"close":1778.9,"volume":0.001858999952673912},{"timestamp":1742385000000,"open":1778.8,"high":1779.7,"low":1777,"close":1777.5,"volume":0.010642999783158302},{"timestamp":1742385060000,"open":1777.9,"high":1779.6,"low":1776.5,"close":1779,"volume":0.0034020000603049994},{"timestamp":1742385120000,"open":1779,"high":1779.8,"low":1775.7,"close":1776.9,"volume":0.0015930000226944685},{"timestamp":1742385180000,"open":1776.7,"high":1778.4,"low":1776.3,"close":1777.9,"volume":0.0009360000258311629},{"timestamp":1742385240000,"open":1778.1,"high":1781.3,"low":1777.4,"close":1780.4,"volume":0.0027580000460147858},{"timestamp":1742385300000,"open":1780.5,"high":1782.2,"low":1779.8,"close":1781.2,"volume":0.0012509999796748161},{"timestamp":1742385360000,"open":1781,"high":1781.5,"low":1777.9,"close":1778.5,"volume":0.003647000063210726},{"timestamp":1742385420000,"open":1778.7,"high":1781.9,"low":1777.9,"close":1781.1,"volume":0.0018850000342354178},{"timestamp":1742385480000,"open":1781.2,"high":1781.5,"low":1779.9,"close":1780.7,"volume":0.001715000020340085},{"timestamp":1742385540000,"open":1780.6,"high":1781,"low":1779,"close":1779.6,"volume":0.0013409999664872885},{"timestamp":1742385600000,"open":1779.6,"high":1781.2,"low":1779,"close":1779.2,"volume":0.0050490000285208225},{"timestamp":1742385660000,"open":1778.8,"high":1778.8,"low":1771.7,"close":1772,"volume":0.0036120000295341015},{"timestamp":1742385720000,"open":1771.9,"high":1772.1,"low":1769,"close":1771.9,"volume":0.003280000062659383},{"timestamp":1742385780000,"open":1772,"high":1774.2,"low":1770.6,"close":1771,"volume":0.004447000101208687},{"timestamp":1742385840000,"open":1771.1,"high":1772.6,"low":1770.6,"close":1771.3,"volume":0.002767000114545226},{"timestamp":1742385900000,"open":1771.3,"high":1775,"low":1770.9,"close":1774.2,"volume":0.002339000115171075},{"timestamp":1742385960000,"open":1774.2,"high":1775.6,"low":1772.8,"close":1772.9,"volume":0.0038789999671280384},{"timestamp":1742386020000,"open":1772.9,"high":1773.1,"low":1771.2,"close":1771.3,"volume":0.0014799999771639705},{"timestamp":1742386080000,"open":1771.4,"high":1772.6,"low":1770.5,"close":1771,"volume":0.002655999967828393},{"timestamp":1742386140000,"open":1771.1,"high":1772.6,"low":1770.2,"close":1772.6,"volume":0.00215999991632998},{"timestamp":1742386200000,"open":1772.5,"high":1775,"low":1772.3,"close":1773.1,"volume":0.005539000034332275},{"timestamp":1742386260000,"open":1773.2,"high":1775.5,"low":1772.9,"close":1774.5,"volume":0.002116000046953559},{"timestamp":1742386320000,"open":1774.5,"high":1775.7,"low":1773.8,"close":1774,"volume":0.001142999972216785},{"timestamp":1742386380000,"open":1774.1,"high":1774.8,"low":1772.5,"close":1773.1,"volume":0.003092000028118491},{"timestamp":1742386440000,"open":1773.4,"high":1774.2,"low":1771.2,"close":1772.1,"volume":0.001319000031799078},{"timestamp":1742386500000,"open":1771.9,"high":1772.8,"low":1771.5,"close":1772.7,"volume":0.0008190000080503523},{"timestamp":1742386560000,"open":1772.7,"high":1774,"low":1772.7,"close":1774,"volume":0.002116000046953559},{"timestamp":1742386620000,"open":1774.1,"high":1774.5,"low":1773.3,"close":1773.5,"volume":0.0020979999098926783},{"timestamp":1742386680000,"open":1773.6,"high":1774.3,"low":1772.7,"close":1772.9,"volume":0.0021750000305473804},{"timestamp":1742386740000,"open":1772.9,"high":1773,"low":1769.9,"close":1769.9,"volume":0.0011790000135079026},{"timestamp":1742386800000,"open":1770.1,"high":1770.1,"low":1768,"close":1768.5,"volume":0.003315000096336007},{"timestamp":1742386860000,"open":1768.7,"high":1769.1,"low":1766.3,"close":1767.1,"volume":0.0022499999031424522},{"timestamp":1742386920000,"open":1767.1,"high":1768.1,"low":1765.6,"close":1765.7,"volume":0.004900000058114529},{"timestamp":1742386980000,"open":1765.7,"high":1766.7,"low":1764.7,"close":1764.8,"volume":0.0015030000358819962},{"timestamp":1742387040000,"open":1764.9,"high":1765.1,"low":1761.7,"close":1762.8,"volume":0.00145800004247576},{"timestamp":1742387100000,"open":1762.7,"high":1766.6,"low":1762.7,"close":1765.9,"volume":0.0021510000806301832},{"timestamp":1742387160000,"open":1765.8,"high":1767.5,"low":1764.2,"close":1765.8,"volume":0.0030249999836087227},{"timestamp":1742387220000,"open":1765.8,"high":1765.8,"low":1764.3,"close":1765,"volume":0.0015879999846220016},{"timestamp":1742387280000,"open":1765,"high":1765.4,"low":1764,"close":1764.5,"volume":0.0012329999590292573},{"timestamp":1742387340000,"open":1764.6,"high":1764.7,"low":1762.4,"close":1763,"volume":0.002618999918922782},{"timestamp":1742387400000,"open":1762.9,"high":1764.3,"low":1762.1,"close":1764.1,"volume":0.0009899999713525176},{"timestamp":1742387460000,"open":1764,"high":1764.1,"low":1762.5,"close":1763.9,"volume":0.002383999992161989},{"timestamp":1742387520000,"open":1764.2,"high":1764.4,"low":1762.2,"close":1762.9,"volume":0.0012420000275596976},{"timestamp":1742387580000,"open":1763.1,"high":1765.4,"low":1763.1,"close":1765.3,"volume":0.0012329999590292573},{"timestamp":1742387640000,"open":1765.1,"high":1765.5,"low":1761.8,"close":1761.8,"volume":0.00133200001437217},{"timestamp":1742387700000,"open":1761.9,"high":1762.5,"low":1760.3,"close":1760.3,"volume":0.00228599994443357},{"timestamp":1742387760000,"open":1760.1,"high":1760.1,"low":1755.9,"close":1758.3,"volume":0.005884999874979258},{"timestamp":1742387820000,"open":1758.4,"high":1758.7,"low":1756.4,"close":1756.7,"volume":0.0015979999443516135},{"timestamp":1742387880000,"open":1756.8,"high":1757.9,"low":1755,"close":1755.8,"volume":0.0027379998937249184},{"timestamp":1742387940000,"open":1755.7,"high":1756.2,"low":1751.1,"close":1751.5,"volume":0.016726000234484673},{"timestamp":1742388000000,"open":1751.5,"high":1753.2,"low":1749.1,"close":1749.1,"volume":0.017565999180078506},{"timestamp":1742388060000,"open":1749.2,"high":1751.2,"low":1749.2,"close":1751.2,"volume":0.002609000075608492},{"timestamp":1742388120000,"open":1750.9,"high":1751.5,"low":1750.1,"close":1751.5,"volume":0.007720000110566616},{"timestamp":1742388180000,"open":1751.4,"high":1755.8,"low":1751.4,"close":1754.9,"volume":0.005104000214487314},{"timestamp":1742388240000,"open":1755,"high":1755.5,"low":1753.8,"close":1755.5,"volume":0.006707000080496073},{"timestamp":1742388300000,"open":1755.1,"high":1756.9,"low":1754.9,"close":1756.4,"volume":0.001475999946705997},{"timestamp":1742388360000,"open":1756.2,"high":1756.8,"low":1754.7,"close":1756.5,"volume":0.003186000045388937},{"timestamp":1742388420000,"open":1756.3,"high":1756.8,"low":1754.2,"close":1754.4,"volume":0.0027940000873059034},{"timestamp":1742388480000,"open":1754.4,"high":1754.8,"low":1753.4,"close":1754.1,"volume":0.003240999998524785},{"timestamp":1742388540000,"open":1754.1,"high":1754.9,"low":1753.9,"close":1754.1,"volume":0.0015249999705702066},{"timestamp":1742388600000,"open":1754.2,"high":1754.4,"low":1753.3,"close":1753.6,"volume":0.007538999896496534},{"timestamp":1742388660000,"open":1753.8,"high":1756.8,"low":1753.5,"close":1755.6,"volume":0.0012150000547990203},{"timestamp":1742388720000,"open":1755.5,"high":1758,"low":1754.8,"close":1757.9,"volume":0.002739999908953905},{"timestamp":1742388780000,"open":1758,"high":1758.8,"low":1757.2,"close":1758.1,"volume":0.005921000149101019},{"timestamp":1742388840000,"open":1758.3,"high":1759.2,"low":1756.1,"close":1756.5,"volume":0.0033950000070035458},{"timestamp":1742388900000,"open":1756.9,"high":1757.3,"low":1755.4,"close":1756.9,"volume":0.008585999719798565},{"timestamp":1742388960000,"open":1756.6,"high":1757,"low":1755.7,"close":1756.7,"volume":0.005745000205934048},{"timestamp":1742389020000,"open":1756.9,"high":1758.1,"low":1756.5,"close":1757.5,"volume":0.002222999930381775},{"timestamp":1742389080000,"open":1757.4,"high":1759.6,"low":1757.4,"close":1759.1,"volume":0.0025530001148581505},{"timestamp":1742389140000,"open":1759.3,"high":1759.9,"low":1758.4,"close":1759.4,"volume":0.006147999782115221},{"timestamp":1742389200000,"open":1759.7,"high":1759.7,"low":1758,"close":1758.8,"volume":0.013850999996066093},{"timestamp":1742389260000,"open":1758.4,"high":1758.4,"low":1755.7,"close":1757,"volume":0.005814999807626009},{"timestamp":1742389320000,"open":1756.9,"high":1757.4,"low":1755.6,"close":1756.3,"volume":0.014685999602079391},{"timestamp":1742389380000,"open":1756.1,"high":1756.1,"low":1753.9,"close":1754.5,"volume":0.005404999945312738},{"timestamp":1742389440000,"open":1754.6,"high":1754.9,"low":1753.7,"close":1754.7,"volume":0.004951999988406897},{"timestamp":1742389500000,"open":1754.8,"high":1761.3,"low":1753.9,"close":1759.6,"volume":0.019905000925064087},{"timestamp":1742389560000,"open":1759.6,"high":1761.9,"low":1757.8,"close":1761.4,"volume":0.0070489998906850815},{"timestamp":1742389620000,"open":1761.5,"high":1766.9,"low":1761.5,"close":1761.8,"volume":0.006167999934405088},{"timestamp":1742389680000,"open":1762,"high":1765.6,"low":1761,"close":1763,"volume":0.003975000232458115},{"timestamp":1742389740000,"open":1763.1,"high":1764.7,"low":1761.8,"close":1764.6,"volume":0.0015030000358819962},{"timestamp":1742389800000,"open":1764.7,"high":1775.2,"low":1764.4,"close":1771.5,"volume":0.019832000136375427},{"timestamp":1742389860000,"open":1771.7,"high":1772.1,"low":1767.6,"close":1768,"volume":0.0033489998895674944},{"timestamp":1742389920000,"open":1768.2,"high":1769.3,"low":1766.3,"close":1767.8,"volume":0.0024480000138282776},{"timestamp":1742389980000,"open":1767.6,"high":1768.6,"low":1765.5,"close":1766.4,"volume":0.008510000072419643},{"timestamp":1742390040000,"open":1766.2,"high":1767.9,"low":1766,"close":1766.6,"volume":0.005785000044852495},{"timestamp":1742390100000,"open":1766.9,"high":1770.1,"low":1766.7,"close":1768.7,"volume":0.005152999889105558},{"timestamp":1742390160000,"open":1768.8,"high":1771.6,"low":1767,"close":1770.6,"volume":0.0034970000851899385},{"timestamp":1742390220000,"open":1770.6,"high":1773,"low":1768,"close":1773,"volume":0.00369199994020164},{"timestamp":1742390280000,"open":1773,"high":1774.3,"low":1767.3,"close":1768.8,"volume":0.0022720000706613064},{"timestamp":1742390340000,"open":1768.7,"high":1771.4,"low":1767.7,"close":1769.9,"volume":0.001541999983601272},{"timestamp":1742390400000,"open":1769.9,"high":1770.3,"low":1764.1,"close":1765.7,"volume":0.003361999988555908},{"timestamp":1742390460000,"open":1765.9,"high":1767.3,"low":1762,"close":1762.8,"volume":0.005080000031739473},{"timestamp":1742390520000,"open":1762.9,"high":1763.1,"low":1758.9,"close":1762.6,"volume":0.003920999821275473},{"timestamp":1742390580000,"open":1762.5,"high":1765.6,"low":1761.6,"close":1764.8,"volume":0.002555999904870987},{"timestamp":1742390640000,"open":1764.7,"high":1765.2,"low":1761.8,"close":1763.4,"volume":0.0018720000516623259},{"timestamp":1742390700000,"open":1763.6,"high":1763.6,"low":1759.7,"close":1761.2,"volume":0.0028260000981390476},{"timestamp":1742390760000,"open":1761.3,"high":1764.3,"low":1760.4,"close":1763.5,"volume":0.0020649998914450407},{"timestamp":1742390820000,"open":1763.4,"high":1765.1,"low":1762.9,"close":1763.7,"volume":0.003360999980941415},{"timestamp":1742390880000,"open":1763.8,"high":1764.3,"low":1762.1,"close":1764.1,"volume":0.004865999799221754},{"timestamp":1742390940000,"open":1764.2,"high":1768.3,"low":1763.5,"close":1766.4,"volume":0.0028570001013576984},{"timestamp":1742391000000,"open":1766.5,"high":1766.7,"low":1762.4,"close":1764.7,"volume":0.005313000176101923},{"timestamp":1742391060000,"open":1764.7,"high":1768.4,"low":1764.4,"close":1765.1,"volume":0.0031169999856501818},{"timestamp":1742391120000,"open":1765.1,"high":1768.4,"low":1763.8,"close":1766.7,"volume":0.004110000096261501},{"timestamp":1742391180000,"open":1766.6,"high":1769.2,"low":1766.3,"close":1766.4,"volume":0.0018980000168085098},{"timestamp":1742391240000,"open":1766.2,"high":1766.9,"low":1763.8,"close":1763.8,"volume":0.0028989999555051327},{"timestamp":1742391300000,"open":1763.6,"high":1768,"low":1763.6,"close":1765,"volume":0.0026140001136809587},{"timestamp":1742391360000,"open":1765.1,"high":1765.3,"low":1762.1,"close":1762.3,"volume":0.0034469999372959137},{"timestamp":1742391420000,"open":1762.4,"high":1763.5,"low":1761.2,"close":1763.3,"volume":0.0013770000077784061},{"timestamp":1742391480000,"open":1763.4,"high":1768.1,"low":1763.4,"close":1767.7,"volume":0.01639699935913086},{"timestamp":1742391540000,"open":1767.8,"high":1768.8,"low":1767.3,"close":1767.8,"volume":0.003409000113606453},{"timestamp":1742391600000,"open":1767.7,"high":1770.6,"low":1767.7,"close":1769.4,"volume":0.002002999885007739},{"timestamp":1742391660000,"open":1769.3,"high":1770.3,"low":1767.1,"close":1767.8,"volume":0.003155000042170286},{"timestamp":1742391720000,"open":1768,"high":1770.3,"low":1766.6,"close":1767.8,"volume":0.0026549999602138996},{"timestamp":1742391780000,"open":1768,"high":1769.7,"low":1767.3,"close":1768.1,"volume":0.0040480000898242},{"timestamp":1742391840000,"open":1768.2,"high":1769.3,"low":1767.1,"close":1769,"volume":0.0045460001565515995},{"timestamp":1742391900000,"open":1769.1,"high":1773,"low":1768.4,"close":1771.7,"volume":0.003091000020503998},{"timestamp":1742391960000,"open":1771.6,"high":1774.6,"low":1770.3,"close":1771.7,"volume":0.0031530000269412994},{"timestamp":1742392020000,"open":1771.8,"high":1773.4,"low":1771.2,"close":1772.8,"volume":0.0023930000606924295},{"timestamp":1742392080000,"open":1772.7,"high":1774.1,"low":1771.3,"close":1771.4,"volume":0.002454000059515238},{"timestamp":1742392140000,"open":1771.3,"high":1772.9,"low":1770,"close":1772,"volume":0.0015480000292882323},{"timestamp":1742392200000,"open":1772,"high":1773.6,"low":1771.8,"close":1772.4,"volume":0.0018680000212043524},{"timestamp":1742392260000,"open":1772.4,"high":1774.3,"low":1771.7,"close":1772.1,"volume":0.0027129999361932278},{"timestamp":1742392320000,"open":1772.4,"high":1774.3,"low":1770.5,"close":1774,"volume":0.0024109999649226665},{"timestamp":1742392380000,"open":1774,"high":1775.8,"low":1774,"close":1775,"volume":0.003043999895453453},{"timestamp":1742392440000,"open":1775.1,"high":1778.2,"low":1774.5,"close":1774.5,"volume":0.0054709999822080135},{"timestamp":1742392500000,"open":1774.2,"high":1775.5,"low":1771.7,"close":1771.8,"volume":0.0017320000333711505},{"timestamp":1742392560000,"open":1771.8,"high":1774.4,"low":1771.8,"close":1774.4,"volume":0.00107999995816499},{"timestamp":1742392620000,"open":1774.3,"high":1775.4,"low":1772.9,"close":1773,"volume":0.0026549999602138996},{"timestamp":1742392680000,"open":1773.1,"high":1774.2,"low":1771.3,"close":1771.4,"volume":0.0059739998541772366},{"timestamp":1742392740000,"open":1771.5,"high":1772.7,"low":1770.7,"close":1771.8,"volume":0.00267699989490211},{"timestamp":1742392800000,"open":1771.8,"high":1774.8,"low":1771.8,"close":1774.3,"volume":0.010382999666035175},{"timestamp":1742392860000,"open":1774.2,"high":1776.9,"low":1774.2,"close":1776.4,"volume":0.0052089998498559},{"timestamp":1742392920000,"open":1776.3,"high":1777.3,"low":1773.1,"close":1774.1,"volume":0.00432599987834692},{"timestamp":1742392980000,"open":1774.2,"high":1775.8,"low":1773.5,"close":1774.4,"volume":0.0038799999747425318},{"timestamp":1742393040000,"open":1774.5,"high":1776.1,"low":1774.3,"close":1774.8,"volume":0.004819999914616346},{"timestamp":1742393100000,"open":1774.7,"high":1776.2,"low":1773.2,"close":1775.9,"volume":0.007703000213950872},{"timestamp":1742393160000,"open":1775.8,"high":1776.8,"low":1774.6,"close":1775.7,"volume":0.0033110000658780336},{"timestamp":1742393220000,"open":1775.6,"high":1782.7,"low":1775,"close":1780.9,"volume":0.0026050000451505184},{"timestamp":1742393280000,"open":1781,"high":1782.1,"low":1778.5,"close":1782.1,"volume":0.0017960000550374389},{"timestamp":1742393340000,"open":1781.9,"high":1793.5,"low":1781.4,"close":1789.1,"volume":0.009754999540746212},{"timestamp":1742393400000,"open":1789.2,"high":1790,"low":1786.5,"close":1786.9,"volume":0.0018489999929443002},{"timestamp":1742393460000,"open":1787,"high":1787.1,"low":1783.2,"close":1785.7,"volume":0.0033770001027733088},{"timestamp":1742393520000,"open":1785.8,"high":1787,"low":1784.1,"close":1785.2,"volume":0.013728000223636627},{"timestamp":1742393580000,"open":1785.3,"high":1786.4,"low":1782,"close":1782.6,"volume":0.008419999852776527},{"timestamp":1742393640000,"open":1782.4,"high":1782.8,"low":1780,"close":1781.2,"volume":0.003702000016346574},{"timestamp":1742393700000,"open":1781.1,"high":1782.1,"low":1779.5,"close":1780.1,"volume":0.0019570000004023314},{"timestamp":1742393760000,"open":1780.3,"high":1782.5,"low":1780,"close":1782.4,"volume":0.022168999537825584},{"timestamp":1742393820000,"open":1782.3,"high":1783.5,"low":1781.1,"close":1781.6,"volume":0.026267999783158302},{"timestamp":1742393880000,"open":1781.7,"high":1782.7,"low":1781.6,"close":1781.9,"volume":0.0031610000878572464},{"timestamp":1742393940000,"open":1782.1,"high":1785,"low":1781.4,"close":1784.4,"volume":0.007505999878048897},{"timestamp":1742394000000,"open":1784.4,"high":1786.8,"low":1784.4,"close":1786.8,"volume":0.006699000019580126},{"timestamp":1742394060000,"open":1786.4,"high":1786.8,"low":1784.1,"close":1785.7,"volume":0.004087999928742647},{"timestamp":1742394120000,"open":1785.8,"high":1786.6,"low":1784.2,"close":1785.3,"volume":0.012307999655604362},{"timestamp":1742394180000,"open":1785.2,"high":1785.8,"low":1783.8,"close":1784.4,"volume":0.00724499998614192},{"timestamp":1742394240000,"open":1784.3,"high":1784.4,"low":1782.2,"close":1782.6,"volume":0.0065910001285374165},{"timestamp":1742394300000,"open":1782.6,"high":1782.7,"low":1780.9,"close":1781.3,"volume":0.007209999952465296},{"timestamp":1742394360000,"open":1781.5,"high":1783.5,"low":1780.7,"close":1781.6,"volume":0.0055320002138614655},{"timestamp":1742394420000,"open":1781.5,"high":1782.4,"low":1779.5,"close":1781.4,"volume":0.0046350001357495785},{"timestamp":1742394480000,"open":1781.6,"high":1781.7,"low":1780.6,"close":1781.2,"volume":0.0012600000482052565},{"timestamp":1742394540000,"open":1781.2,"high":1781.5,"low":1777.2,"close":1778.1,"volume":0.00509499991312623},{"timestamp":1742394600000,"open":1778.1,"high":1778.7,"low":1774.8,"close":1775.1,"volume":0.006041999906301498},{"timestamp":1742394660000,"open":1775,"high":1778.2,"low":1773.9,"close":1775.8,"volume":0.005607999861240387},{"timestamp":1742394720000,"open":1776.1,"high":1779.4,"low":1775.5,"close":1779,"volume":0.0023529999889433384},{"timestamp":1742394780000,"open":1778.9,"high":1780.8,"low":1778.9,"close":1779.6,"volume":0.002240000059828162},{"timestamp":1742394840000,"open":1779.6,"high":1781.7,"low":1778.5,"close":1781.2,"volume":0.004000999964773655},{"timestamp":1742394900000,"open":1781,"high":1783.3,"low":1780.4,"close":1780.5,"volume":0.011106000281870365},{"timestamp":1742394960000,"open":1780.4,"high":1780.8,"low":1779.2,"close":1780.4,"volume":0.00145800004247576},{"timestamp":1742395020000,"open":1780.2,"high":1783.1,"low":1780.2,"close":1782.8,"volume":0.0014039999805390835},{"timestamp":1742395080000,"open":1782.9,"high":1784.6,"low":1781.8,"close":1782.1,"volume":0.0018400000408291817},{"timestamp":1742395140000,"open":1782.2,"high":1783.8,"low":1782.1,"close":1783.7,"volume":0.0022589999716728926},{"timestamp":1742395200000,"open":1783.6,"high":1784.7,"low":1783.5,"close":1784.2,"volume":0.00241800001822412},{"timestamp":1742395260000,"open":1783.8,"high":1784.6,"low":1782.2,"close":1782.3,"volume":0.0023399998899549246},{"timestamp":1742395320000,"open":1782.2,"high":1784.1,"low":1781.6,"close":1784,"volume":0.0020379999186843634},{"timestamp":1742395380000,"open":1784.1,"high":1785,"low":1782.6,"close":1783.6,"volume":0.004315000027418137},{"timestamp":1742395440000,"open":1783.6,"high":1783.8,"low":1781.5,"close":1782.7,"volume":0.0022950000129640102},{"timestamp":1742395500000,"open":1782.6,"high":1783,"low":1780.9,"close":1781.7,"volume":0.0018309999722987413},{"timestamp":1742395560000,"open":1781.8,"high":1782.7,"low":1780.5,"close":1782.5,"volume":0.0018500000005587935},{"timestamp":1742395620000,"open":1782.3,"high":1786.4,"low":1782.2,"close":1785.9,"volume":0.002850000048056245},{"timestamp":1742395680000,"open":1785.9,"high":1787.6,"low":1785.3,"close":1785.4,"volume":0.001395000028423965},{"timestamp":1742395740000,"open":1785.4,"high":1785.6,"low":1784,"close":1784.5,"volume":0.0012150000547990203},{"timestamp":1742395800000,"open":1784.6,"high":1785.8,"low":1784.1,"close":1785.8,"volume":0.001930000027641654},{"timestamp":1742395860000,"open":1785.8,"high":1786.8,"low":1784.9,"close":1785.3,"volume":0.0017229999648407102},{"timestamp":1742395920000,"open":1785.2,"high":1785.4,"low":1783.6,"close":1784.9,"volume":0.0014400000218302011},{"timestamp":1742395980000,"open":1785,"high":1785.5,"low":1783.8,"close":1783.8,"volume":0.001838000025600195},{"timestamp":1742396040000,"open":1783.9,"high":1785.2,"low":1783.7,"close":1784,"volume":0.0018489999929443002},{"timestamp":1742396100000,"open":1784.2,"high":1785.9,"low":1783.9,"close":1785.6,"volume":0.0012240000069141388},{"timestamp":1742396160000,"open":1785.6,"high":1786.4,"low":1785,"close":1785,"volume":0.0011159999994561076},{"timestamp":1742396220000,"open":1785,"high":1786.6,"low":1784.9,"close":1785.6,"volume":0.0019039999460801482},{"timestamp":1742396280000,"open":1785.7,"high":1786.3,"low":1785.4,"close":1785.4,"volume":0.0009899999713525176},{"timestamp":1742396340000,"open":1785.6,"high":1786.5,"low":1785.2,"close":1785.6,"volume":0.002268000040203333},{"timestamp":1742396400000,"open":1785.7,"high":1786.7,"low":1784.5,"close":1786.6,"volume":0.0016690000193193555},{"timestamp":1742396460000,"open":1786.4,"high":1787.7,"low":1786,"close":1786.8,"volume":0.0022509999107569456},{"timestamp":1742396520000,"open":1786.6,"high":1789.1,"low":1786.6,"close":1787.2,"volume":0.00369199994020164},{"timestamp":1742396580000,"open":1787.1,"high":1789.9,"low":1787.1,"close":1788.9,"volume":0.0028570001013576984},{"timestamp":1742396640000,"open":1788.8,"high":1789.6,"low":1788.4,"close":1788.7,"volume":0.0010079999919980764},{"timestamp":1742396700000,"open":1788.6,"high":1790.7,"low":1788.6,"close":1790.5,"volume":0.0025679999962449074},{"timestamp":1742396760000,"open":1790.6,"high":1794.7,"low":1790.3,"close":1793.6,"volume":0.0032279998995363712},{"timestamp":1742396820000,"open":1793.5,"high":1794.4,"low":1791.8,"close":1792.2,"volume":0.004220999777317047},{"timestamp":1742396880000,"open":1792.3,"high":1793,"low":1791,"close":1792.4,"volume":0.001471000025048852},{"timestamp":1742396940000,"open":1792.2,"high":1792.4,"low":1790.7,"close":1791.7,"volume":0.0015790000325068831},{"timestamp":1742397000000,"open":1791.6,"high":1793.3,"low":1791.4,"close":1792.2,"volume":0.003541999962180853},{"timestamp":1742397060000,"open":1792.3,"high":1793.2,"low":1790.6,"close":1791.1,"volume":0.0015839999541640282},{"timestamp":1742397120000,"open":1791.1,"high":1791.7,"low":1789.5,"close":1790.5,"volume":0.003014999907463789},{"timestamp":1742397180000,"open":1790.5,"high":1791,"low":1789.3,"close":1789.5,"volume":0.0021430000197142363},{"timestamp":1742397240000,"open":1789.5,"high":1789.7,"low":1786.1,"close":1787.5,"volume":0.0013050000416114926},{"timestamp":1742397300000,"open":1787.6,"high":1788.6,"low":1787.6,"close":1788.4,"volume":0.003014999907463789},{"timestamp":1742397360000,"open":1788.3,"high":1788.3,"low":1785.6,"close":1786.1,"volume":0.003734000027179718},{"timestamp":1742397420000,"open":1786,"high":1786,"low":1782.6,"close":1782.6,"volume":0.0022589999716728926},{"timestamp":1742397480000,"open":1782.7,"high":1783.3,"low":1781.6,"close":1782.3,"volume":0.002704000100493431},{"timestamp":1742397540000,"open":1782.3,"high":1782.4,"low":1781.3,"close":1781.5,"volume":0.0007110000005923212},{"timestamp":1742397600000,"open":1781.3,"high":1783.7,"low":1781.3,"close":1783.7,"volume":0.0017930000321939588},{"timestamp":1742397660000,"open":1783.9,"high":1785.7,"low":1783.7,"close":1785.5,"volume":0.00456599984318018},{"timestamp":1742397720000,"open":1785.5,"high":1787.6,"low":1785.4,"close":1787.3,"volume":0.004908999893814325},{"timestamp":1742397780000,"open":1787.4,"high":1787.7,"low":1785.7,"close":1786.5,"volume":0.0007110000005923212},{"timestamp":1742397840000,"open":1786.6,"high":1787.3,"low":1786.5,"close":1786.9,"volume":0.0006120000034570694},{"timestamp":1742397900000,"open":1786.8,"high":1788.1,"low":1784.5,"close":1787.4,"volume":0.006957000121474266},{"timestamp":1742397960000,"open":1787.6,"high":1789.5,"low":1787.6,"close":1789.2,"volume":0.0015620000194758177},{"timestamp":1742398020000,"open":1789.2,"high":1790,"low":1788.2,"close":1788.3,"volume":0.0029700000304728746},{"timestamp":1742398080000,"open":1788.5,"high":1788.6,"low":1786.3,"close":1787.6,"volume":0.003481999970972538},{"timestamp":1742398140000,"open":1787.7,"high":1788.3,"low":1786.7,"close":1786.7,"volume":0.0016250000335276127},{"timestamp":1742398200000,"open":1786.8,"high":1787.2,"low":1784.5,"close":1785.7,"volume":0.0030519999563694},{"timestamp":1742398260000,"open":1785.8,"high":1787.8,"low":1785,"close":1787.8,"volume":0.001534000039100647},{"timestamp":1742398320000,"open":1787.9,"high":1791.2,"low":1787.8,"close":1790.3,"volume":0.002942000050097704},{"timestamp":1742398380000,"open":1790.4,"high":1791.4,"low":1789.8,"close":1790.3,"volume":0.002053000032901764},{"timestamp":1742398440000,"open":1790.2,"high":1791.5,"low":1788.7,"close":1790.6,"volume":0.005578999873250723},{"timestamp":1742398500000,"open":1790.7,"high":1790.8,"low":1788.8,"close":1789.1,"volume":0.002205000026151538},{"timestamp":1742398560000,"open":1789.1,"high":1792.3,"low":1789,"close":1792.3,"volume":0.0014260000316426158},{"timestamp":1742398620000,"open":1792.4,"high":1798,"low":1792.2,"close":1793.3,"volume":0.005905000027269125},{"timestamp":1742398680000,"open":1793.2,"high":1795,"low":1793.1,"close":1794.4,"volume":0.0011699999449774623},{"timestamp":1742398740000,"open":1794.5,"high":1794.8,"low":1791.5,"close":1791.8,"volume":0.0033420000690966845},{"timestamp":1742398800000,"open":1791.8,"high":1793.3,"low":1791.8,"close":1793.1,"volume":0.0010349999647587538},{"timestamp":1742398860000,"open":1793,"high":1794.2,"low":1792.3,"close":1793,"volume":0.002093000104650855},{"timestamp":1742398920000,"open":1793.1,"high":1798.4,"low":1792.8,"close":1798,"volume":0.004726000130176544},{"timestamp":1742398980000,"open":1797.9,"high":1800.1,"low":1796.7,"close":1798.8,"volume":0.003774000098928809},{"timestamp":1742399040000,"open":1798.7,"high":1799.5,"low":1797.2,"close":1798.4,"volume":0.002051000017672777},{"timestamp":1742399100000,"open":1798.3,"high":1799.4,"low":1796.8,"close":1797.2,"volume":0.003702000016346574},{"timestamp":1742399160000,"open":1797.1,"high":1797.1,"low":1794.9,"close":1795.7,"volume":0.005532999988645315},{"timestamp":1742399220000,"open":1795.8,"high":1798.4,"low":1795.8,"close":1798.1,"volume":0.0027910000644624233},{"timestamp":1742399280000,"open":1798.4,"high":1798.6,"low":1797.2,"close":1797.4,"volume":0.002623999956995249},{"timestamp":1742399340000,"open":1797.6,"high":1800.4,"low":1797.5,"close":1800.4,"volume":0.0026229999493807554},{"timestamp":1742399400000,"open":1800.7,"high":1805.1,"low":1800.6,"close":1802.5,"volume":0.017714999616146088},{"timestamp":1742399460000,"open":1802.5,"high":1804.3,"low":1802.4,"close":1803.7,"volume":0.0020349998958408833},{"timestamp":1742399520000,"open":1803.6,"high":1803.6,"low":1801.1,"close":1801.6,"volume":0.0011699999449774623},{"timestamp":1742399580000,"open":1801.7,"high":1803.6,"low":1801.4,"close":1802.9,"volume":0.0020620001014322042},{"timestamp":1742399640000,"open":1802.9,"high":1805.7,"low":1801.7,"close":1803.8,"volume":0.002983999904245138},{"timestamp":1742399700000,"open":1803.8,"high":1805.7,"low":1802.8,"close":1804.7,"volume":0.005117999855428934},{"timestamp":1742399760000,"open":1804.7,"high":1807.4,"low":1804,"close":1805.8,"volume":0.0043310001492500305},{"timestamp":1742399820000,"open":1805.9,"high":1806.2,"low":1803.6,"close":1804,"volume":0.0015429999912157655},{"timestamp":1742399880000,"open":1803.8,"high":1804,"low":1800.5,"close":1800.8,"volume":0.0038469999562948942},{"timestamp":1742399940000,"open":1800.9,"high":1801.1,"low":1799.8,"close":1800.6,"volume":0.0032939999364316463},{"timestamp":1742400000000,"open":1800.7,"high":1801.1,"low":1797.7,"close":1797.9,"volume":0.004954000003635883},{"timestamp":1742400060000,"open":1797.7,"high":1798.6,"low":1796.4,"close":1797,"volume":0.0024649999104440212},{"timestamp":1742400120000,"open":1797.1,"high":1798.5,"low":1796.2,"close":1798,"volume":0.0021959999576210976},{"timestamp":1742400180000,"open":1798.1,"high":1798.8,"low":1797.2,"close":1797.6,"volume":0.0016599999507889152},{"timestamp":1742400240000,"open":1797.5,"high":1798.2,"low":1796.6,"close":1796.7,"volume":0.0008280000183731318},{"timestamp":1742400300000,"open":1797.2,"high":1797.4,"low":1796.5,"close":1796.7,"volume":0.0014359999913722277},{"timestamp":1742400360000,"open":1796.6,"high":1796.9,"low":1794.6,"close":1795.2,"volume":0.002724000019952655},{"timestamp":1742400420000,"open":1794.9,"high":1795,"low":1793.8,"close":1794.3,"volume":0.0013139999937266111},{"timestamp":1742400480000,"open":1794.4,"high":1798.5,"low":1794.3,"close":1798.3,"volume":0.0012779999524354935},{"timestamp":1742400540000,"open":1798.4,"high":1799.8,"low":1798.3,"close":1799.3,"volume":0.004220999777317047},{"timestamp":1742400600000,"open":1799.3,"high":1799.8,"low":1796.3,"close":1796.6,"volume":0.007110000122338533},{"timestamp":1742400660000,"open":1796.6,"high":1797.5,"low":1796,"close":1796.1,"volume":0.005760000087320805},{"timestamp":1742400720000,"open":1796.1,"high":1796.7,"low":1793.2,"close":1793.4,"volume":0.005760000087320805},{"timestamp":1742400780000,"open":1793.4,"high":1794.8,"low":1792,"close":1794.7,"volume":0.006525000091642141},{"timestamp":1742400840000,"open":1794.8,"high":1795.4,"low":1794,"close":1794.6,"volume":0.005535000003874302},{"timestamp":1742400900000,"open":1794.6,"high":1794.8,"low":1791.3,"close":1793,"volume":0.005669999867677689},{"timestamp":1742400960000,"open":1793,"high":1793,"low":1791.8,"close":1792.6,"volume":0.005714999977499247},{"timestamp":1742401020000,"open":1792.6,"high":1792.8,"low":1791.2,"close":1792.3,"volume":0.004410000052303076},{"timestamp":1742401080000,"open":1792.7,"high":1792.8,"low":1790.1,"close":1791,"volume":0.006479999981820583},{"timestamp":1742401140000,"open":1791,"high":1792.6,"low":1791,"close":1792.5,"volume":0.0051299999468028545},{"timestamp":1742401200000,"open":1792.5,"high":1792.5,"low":1790.2,"close":1791.6,"volume":0.005669999867677689},{"timestamp":1742401260000,"open":1791.5,"high":1792.6,"low":1791,"close":1792.3,"volume":0.006659999955445528},{"timestamp":1742401320000,"open":1792.3,"high":1794,"low":1792.2,"close":1793.8,"volume":0.006434999871999025},{"timestamp":1742401380000,"open":1793.9,"high":1796.6,"low":1793.8,"close":1796.3,"volume":0.006930000148713589},{"timestamp":1742401440000,"open":1796.3,"high":1796.3,"low":1793.4,"close":1794.3,"volume":0.006434999871999025},{"timestamp":1742401500000,"open":1794.4,"high":1794.5,"low":1792.5,"close":1793.7,"volume":0.005274000111967325},{"timestamp":1742401560000,"open":1793.7,"high":1794.2,"low":1792.8,"close":1793.6,"volume":0.0062950002029538155},{"timestamp":1742401620000,"open":1793.5,"high":1794.5,"low":1793.5,"close":1793.9,"volume":0.00431999983265996},{"timestamp":1742401680000,"open":1793.8,"high":1793.9,"low":1792.1,"close":1793,"volume":0.007199999876320362},{"timestamp":1742401740000,"open":1793,"high":1794.4,"low":1792.8,"close":1793.9,"volume":0.005849999841302633},{"timestamp":1742401800000,"open":1793.9,"high":1794.4,"low":1791.4,"close":1791.5,"volume":0.006794999819248915},{"timestamp":1742401860000,"open":1791.5,"high":1791.7,"low":1789.1,"close":1790.2,"volume":0.005489999894052744},{"timestamp":1742401920000,"open":1790.2,"high":1791.8,"low":1790.2,"close":1791.8,"volume":0.005444999784231186},{"timestamp":1742401980000,"open":1791.8,"high":1793.7,"low":1791.7,"close":1791.9,"volume":0.005940000060945749},{"timestamp":1742402040000,"open":1791.3,"high":1792.9,"low":1791.1,"close":1792.9,"volume":0.005940000060945749},{"timestamp":1742402100000,"open":1792.9,"high":1794.4,"low":1792.4,"close":1792.6,"volume":0.006659999955445528},{"timestamp":1742402160000,"open":1792.5,"high":1792.8,"low":1791.4,"close":1792.4,"volume":0.005894999951124191},{"timestamp":1742402220000,"open":1792.4,"high":1792.4,"low":1790.6,"close":1790.7,"volume":0.005760000087320805},{"timestamp":1742402280000,"open":1790.7,"high":1791.4,"low":1790.5,"close":1791.3,"volume":0.00558000011369586},{"timestamp":1742402340000,"open":1791.3,"high":1793.3,"low":1791.3,"close":1792.4,"volume":0.005625000223517418},{"timestamp":1742402400000,"open":1792.5,"high":1793.7,"low":1791.8,"close":1793.2,"volume":0.005805000197142363},{"timestamp":1742402460000,"open":1793.3,"high":1793.4,"low":1792.5,"close":1792.8,"volume":0.005355000030249357},{"timestamp":1742402520000,"open":1792.7,"high":1794.3,"low":1792.6,"close":1794.3,"volume":0.004995000082999468},{"timestamp":1742402580000,"open":1794.3,"high":1794.3,"low":1791.8,"close":1791.9,"volume":0.0051750000566244125},{"timestamp":1742402640000,"open":1791.8,"high":1791.9,"low":1790.7,"close":1791.7,"volume":0.005669999867677689},{"timestamp":1742402700000,"open":1791.6,"high":1793.4,"low":1791.6,"close":1792.3,"volume":0.006525000091642141},{"timestamp":1742402760000,"open":1792.4,"high":1795.4,"low":1792.4,"close":1795.4,"volume":0.006012000143527985},{"timestamp":1742402820000,"open":1795.4,"high":1798.4,"low":1795.4,"close":1797.7,"volume":0.004517999943345785},{"timestamp":1742402880000,"open":1797.7,"high":1797.7,"low":1796,"close":1797.4,"volume":0.006479999981820583},{"timestamp":1742402940000,"open":1797.3,"high":1797.4,"low":1795.8,"close":1796.9,"volume":0.005894999951124191},{"timestamp":1742403000000,"open":1796.9,"high":1797,"low":1795.9,"close":1796.8,"volume":0.007199999876320362},{"timestamp":1742403060000,"open":1796.9,"high":1796.9,"low":1794.6,"close":1795.1,"volume":0.005489999894052744},{"timestamp":1742403120000,"open":1795.1,"high":1798.1,"low":1795.1,"close":1798.1,"volume":0.006165000144392252},{"timestamp":1742403180000,"open":1798.1,"high":1800.4,"low":1798,"close":1800.1,"volume":0.006128999870270491},{"timestamp":1742403240000,"open":1800.2,"high":1802.4,"low":1800.1,"close":1801.9,"volume":0.005921999923884869},{"timestamp":1742403300000,"open":1801.9,"high":1802.5,"low":1800.1,"close":1800.9,"volume":0.005894999951124191},{"timestamp":1742403360000,"open":1800.9,"high":1801.6,"low":1800.6,"close":1800.7,"volume":0.005985000170767307},{"timestamp":1742403420000,"open":1800.7,"high":1801.1,"low":1800.1,"close":1801,"volume":0.005309999920427799},{"timestamp":1742403480000,"open":1800.8,"high":1801.2,"low":1800,"close":1800.1,"volume":0.0051750000566244125},{"timestamp":1742403540000,"open":1800.1,"high":1800.4,"low":1798.6,"close":1800.1,"volume":0.005489999894052744},{"timestamp":1742403600000,"open":1800.4,"high":1800.4,"low":1799.2,"close":1799.9,"volume":0.007199999876320362},{"timestamp":1742403660000,"open":1799.9,"high":1799.9,"low":1798,"close":1798.6,"volume":0.005669999867677689},{"timestamp":1742403720000,"open":1798.6,"high":1799.2,"low":1797.1,"close":1797.9,"volume":0.006029999814927578},{"timestamp":1742403780000,"open":1797.9,"high":1799.6,"low":1797.9,"close":1799.6,"volume":0.00431999983265996},{"timestamp":1742403840000,"open":1799.6,"high":1799.7,"low":1798,"close":1799,"volume":0.005805000197142363},{"timestamp":1742403900000,"open":1799,"high":1801.2,"low":1799,"close":1801.2,"volume":0.005985000170767307},{"timestamp":1742403960000,"open":1801.1,"high":1801.2,"low":1799.1,"close":1800.4,"volume":0.006345000118017197},{"timestamp":1742404020000,"open":1800.4,"high":1800.5,"low":1799.7,"close":1800,"volume":0.004095000214874744},{"timestamp":1742404080000,"open":1800,"high":1800,"low":1799.1,"close":1799.2,"volume":0.004679999779909849},{"timestamp":1742404140000,"open":1799.3,"high":1799.5,"low":1798.3,"close":1799.1,"volume":0.0044999998062849045},{"timestamp":1742404200000,"open":1799.1,"high":1800,"low":1798.4,"close":1800,"volume":0.0050849998369812965},{"timestamp":1742404260000,"open":1800,"high":1800.5,"low":1799.5,"close":1799.5,"volume":0.0051750000566244125},{"timestamp":1742404320000,"open":1799.4,"high":1799.6,"low":1797.3,"close":1797.6,"volume":0.005940000060945749},{"timestamp":1742404380000,"open":1797.5,"high":1797.7,"low":1796.7,"close":1797.5,"volume":0.005849999841302633},{"timestamp":1742404440000,"open":1797.5,"high":1797.5,"low":1795.3,"close":1796.9,"volume":0.005768999923020601},{"timestamp":1742404500000,"open":1796.8,"high":1796.9,"low":1795.8,"close":1796.8,"volume":0.006434999871999025},{"timestamp":1742404560000,"open":1796.8,"high":1797.6,"low":1795.6,"close":1796.2,"volume":0.006254999898374081},{"timestamp":1742404620000,"open":1796.3,"high":1797.3,"low":1795.7,"close":1797.3,"volume":0.005714999977499247},{"timestamp":1742404680000,"open":1797.3,"high":1797.8,"low":1797.1,"close":1797.7,"volume":0.005805000197142363},{"timestamp":1742404740000,"open":1797.8,"high":1799.9,"low":1797.7,"close":1799.8,"volume":0.004904999863356352},{"timestamp":1742404800000,"open":1799.8,"high":1800.2,"low":1798.7,"close":1800.2,"volume":0.005985000170767307},{"timestamp":1742404860000,"open":1800.1,"high":1800.7,"low":1799.9,"close":1800.2,"volume":0.005985000170767307},{"timestamp":1742404920000,"open":1800.1,"high":1800.7,"low":1798.5,"close":1799.1,"volume":0.0052200001664459705},{"timestamp":1742404980000,"open":1799,"high":1799.3,"low":1798.5,"close":1799.2,"volume":0.004230000078678131},{"timestamp":1742405040000,"open":1799.2,"high":1799.6,"low":1798.8,"close":1799.3,"volume":0.0045449999161064625},{"timestamp":1742405100000,"open":1799.3,"high":1799.4,"low":1797.5,"close":1797.7,"volume":0.0035099999513477087},{"timestamp":1742405160000,"open":1797.7,"high":1797.7,"low":1796.2,"close":1796.6,"volume":0.005264999810606241},{"timestamp":1742405220000,"open":1796.8,"high":1797.7,"low":1796.7,"close":1797.7,"volume":0.004815000109374523},{"timestamp":1742405280000,"open":1797.6,"high":1797.7,"low":1796.1,"close":1796.7,"volume":0.005489999894052744},{"timestamp":1742405340000,"open":1796.8,"high":1796.9,"low":1794,"close":1794.3,"volume":0.006345000118017197},{"timestamp":1742405400000,"open":1794.3,"high":1795.2,"low":1792.3,"close":1794,"volume":0.006713999900966883},{"timestamp":1742405460000,"open":1794.1,"high":1794.1,"low":1789,"close":1790.8,"volume":0.006039000116288662},{"timestamp":1742405520000,"open":1790.9,"high":1790.9,"low":1788.2,"close":1789.3,"volume":0.006345000118017197},{"timestamp":1742405580000,"open":1789.2,"high":1789.3,"low":1784.3,"close":1785.5,"volume":0.006345000118017197},{"timestamp":1742405640000,"open":1785.5,"high":1786.8,"low":1784.7,"close":1785.5,"volume":0.005894999951124191},{"timestamp":1742405700000,"open":1785.6,"high":1788.4,"low":1785.6,"close":1786.4,"volume":0.006543000228703022},{"timestamp":1742405760000,"open":1786.3,"high":1787.5,"low":1784.6,"close":1786.8,"volume":0.007703999988734722},{"timestamp":1742405820000,"open":1786.8,"high":1787,"low":1784.5,"close":1785.1,"volume":0.006587999872863293},{"timestamp":1742405880000,"open":1785.1,"high":1785.7,"low":1782,"close":1784.6,"volume":0.00661499984562397},{"timestamp":1742405940000,"open":1784.5,"high":1785.3,"low":1783.6,"close":1783.6,"volume":0.004904999863356352},{"timestamp":1742406000000,"open":1783.6,"high":1789.2,"low":1779.5,"close":1785.6,"volume":0.008972999639809132},{"timestamp":1742406060000,"open":1785.7,"high":1786.2,"low":1782.2,"close":1782.9,"volume":0.007164000067859888},{"timestamp":1742406120000,"open":1783,"high":1784.1,"low":1782.8,"close":1782.9,"volume":0.006479999981820583},{"timestamp":1742406180000,"open":1782.8,"high":1783.5,"low":1780.7,"close":1781.7,"volume":0.006209999788552523},{"timestamp":1742406240000,"open":1781.7,"high":1781.7,"low":1775.8,"close":1777.1,"volume":0.007182000204920769},{"timestamp":1742406300000,"open":1777.2,"high":1777.2,"low":1773.8,"close":1775.1,"volume":0.011256000027060509},{"timestamp":1742406360000,"open":1775.4,"high":1777.4,"low":1774.9,"close":1775.1,"volume":0.005849999841302633},{"timestamp":1742406420000,"open":1775.4,"high":1775.9,"low":1772.4,"close":1775.8,"volume":0.006794999819248915},{"timestamp":1742406480000,"open":1775.8,"high":1777.2,"low":1775.7,"close":1776.8,"volume":0.006254999898374081},{"timestamp":1742406540000,"open":1776.9,"high":1777.4,"low":1775.2,"close":1776.1,"volume":0.00791999977082014},{"timestamp":1742406600000,"open":1776.2,"high":1779.4,"low":1776.1,"close":1778.1,"volume":0.006930000148713589},{"timestamp":1742406660000,"open":1778.2,"high":1779.5,"low":1778.1,"close":1779.4,"volume":0.006885000038892031},{"timestamp":1742406720000,"open":1779.4,"high":1779.5,"low":1777.2,"close":1778.3,"volume":0.005535000003874302},{"timestamp":1742406780000,"open":1778.2,"high":1778.7,"low":1777.1,"close":1778.7,"volume":0.005760000087320805},{"timestamp":1742406840000,"open":1778.7,"high":1780.4,"low":1778.6,"close":1780.3,"volume":0.005040000192821026},{"timestamp":1742406900000,"open":1780.4,"high":1781.5,"low":1780.3,"close":1780.8,"volume":0.006479999981820583},{"timestamp":1742406960000,"open":1780.7,"high":1784.6,"low":1780.7,"close":1784.6,"volume":0.005795999895781279},{"timestamp":1742407020000,"open":1784.5,"high":1784.6,"low":1781.5,"close":1781.9,"volume":0.004769999999552965},{"timestamp":1742407080000,"open":1781.8,"high":1782.5,"low":1781,"close":1782,"volume":0.006120000034570694},{"timestamp":1742407140000,"open":1782,"high":1782.1,"low":1781,"close":1782,"volume":0.005067000165581703},{"timestamp":1742407200000,"open":1781.9,"high":1809.3,"low":1775.5,"close":1794.1,"volume":0.019409000873565674},{"timestamp":1742407260000,"open":1794.3,"high":1798.7,"low":1788.2,"close":1788.7,"volume":0.012508999556303024},{"timestamp":1742407320000,"open":1788.7,"high":1788.7,"low":1781.7,"close":1782.2,"volume":0.010998000390827656},{"timestamp":1742407380000,"open":1782.1,"high":1787.8,"low":1780.2,"close":1783.5,"volume":0.01080899965018034},{"timestamp":1742407440000,"open":1784,"high":1785.4,"low":1781.4,"close":1781.4,"volume":0.009674999862909317},{"timestamp":1742407500000,"open":1781.3,"high":1781.5,"low":1772.7,"close":1774.5,"volume":0.010440000332891941},{"timestamp":1742407560000,"open":1774,"high":1774.7,"low":1762.1,"close":1762.1,"volume":0.010741000063717365},{"timestamp":1742407620000,"open":1762,"high":1766.2,"low":1756,"close":1765.8,"volume":0.01133199967443943},{"timestamp":1742407680000,"open":1765.9,"high":1772.1,"low":1764.6,"close":1766.1,"volume":0.009819000028073788},{"timestamp":1742407740000,"open":1766.1,"high":1774,"low":1766,"close":1772.8,"volume":0.009584999643266201},{"timestamp":1742407800000,"open":1772.9,"high":1779.7,"low":1772.9,"close":1779.6,"volume":0.010525999590754509},{"timestamp":1742407860000,"open":1779.6,"high":1785.5,"low":1779.5,"close":1780.9,"volume":0.009850000031292439},{"timestamp":1742407920000,"open":1780.9,"high":1784.9,"low":1780.8,"close":1783.2,"volume":0.010227999649941921},{"timestamp":1742407980000,"open":1783.3,"high":1784.8,"low":1780.7,"close":1781.5,"volume":0.008450999855995178},{"timestamp":1742408040000,"open":1780.9,"high":1782.5,"low":1779.9,"close":1781.7,"volume":0.0076500000432133675},{"timestamp":1742408100000,"open":1781.7,"high":1790,"low":1781.7,"close":1789.3,"volume":0.009314999915659428},{"timestamp":1742408160000,"open":1789.5,"high":1790,"low":1783.7,"close":1786.7,"volume":0.008685000240802765},{"timestamp":1742408220000,"open":1786.8,"high":1788.1,"low":1785.4,"close":1785.6,"volume":0.007965000346302986},{"timestamp":1742408280000,"open":1785.8,"high":1785.8,"low":1783.4,"close":1783.7,"volume":0.0076049999333918095},{"timestamp":1742408340000,"open":1783.7,"high":1785.4,"low":1778.1,"close":1778.1,"volume":0.00885200034826994},{"timestamp":1742408400000,"open":1777.9,"high":1780.1,"low":1774.5,"close":1775.4,"volume":0.008766000159084797},{"timestamp":1742408460000,"open":1775.4,"high":1776.7,"low":1772.2,"close":1774.6,"volume":0.008460000157356262},{"timestamp":1742408520000,"open":1774.7,"high":1779.1,"low":1774.7,"close":1778.2,"volume":0.008954999968409538},{"timestamp":1742408580000,"open":1778.3,"high":1779,"low":1776.4,"close":1777.3,"volume":0.006794999819248915},{"timestamp":1742408640000,"open":1777.3,"high":1778,"low":1774.7,"close":1775.5,"volume":0.0075599998235702515},{"timestamp":1742408700000,"open":1775.3,"high":1776.6,"low":1774.3,"close":1774.5,"volume":0.007155000232160091},{"timestamp":1742408760000,"open":1774.5,"high":1776.3,"low":1770.3,"close":1772.4,"volume":0.007631999906152487},{"timestamp":1742408820000,"open":1772.5,"high":1773.4,"low":1772.2,"close":1773,"volume":0.006885000038892031},{"timestamp":1742408880000,"open":1773,"high":1773.8,"low":1771,"close":1771.5,"volume":0.007379999849945307},{"timestamp":1742408940000,"open":1771.5,"high":1771.8,"low":1768.3,"close":1771.5,"volume":0.008685000240802765},{"timestamp":1742409000000,"open":1771.5,"high":1778,"low":1771.4,"close":1774.4,"volume":0.009368999861180782},{"timestamp":1742409060000,"open":1774.8,"high":1780.1,"low":1774.8,"close":1779.9,"volume":0.0074789999052882195},{"timestamp":1742409120000,"open":1779.8,"high":1783.4,"low":1779.7,"close":1782.6,"volume":0.008910000324249268},{"timestamp":1742409180000,"open":1782.6,"high":1784,"low":1779.1,"close":1779.1,"volume":0.008820000104606152},{"timestamp":1742409240000,"open":1779.2,"high":1779.2,"low":1775.4,"close":1778.1,"volume":0.008100000210106373},{"timestamp":1742409300000,"open":1778,"high":1780.1,"low":1776,"close":1776,"volume":0.0075599998235702515},{"timestamp":1742409360000,"open":1775.9,"high":1778.1,"low":1775.2,"close":1775.3,"volume":0.008504999801516533},{"timestamp":1742409420000,"open":1775.3,"high":1777.5,"low":1775.2,"close":1776.7,"volume":0.00724499998614192},{"timestamp":1742409480000,"open":1776.7,"high":1777.1,"low":1772.9,"close":1774.2,"volume":0.006947999820113182},{"timestamp":1742409540000,"open":1774.3,"high":1774.8,"low":1771.8,"close":1773,"volume":0.008144999854266644},{"timestamp":1742409600000,"open":1773,"high":1773.8,"low":1770.3,"close":1770.4,"volume":0.008954999968409538},{"timestamp":1742409660000,"open":1770.5,"high":1776,"low":1770.5,"close":1774.8,"volume":0.007829999551177025},{"timestamp":1742409720000,"open":1774.5,"high":1776.4,"low":1773.6,"close":1775.9,"volume":0.008595000021159649},{"timestamp":1742409780000,"open":1775.8,"high":1776.4,"low":1774.4,"close":1775.5,"volume":0.007155000232160091},{"timestamp":1742409840000,"open":1775.6,"high":1776.4,"low":1775,"close":1775.3,"volume":0.006974999792873859},{"timestamp":1742409900000,"open":1775.3,"high":1779,"low":1775.3,"close":1777.9,"volume":0.008225999772548676},{"timestamp":1742409960000,"open":1777.9,"high":1777.9,"low":1774.8,"close":1776.1,"volume":0.00823500007390976},{"timestamp":1742410020000,"open":1776.1,"high":1776.7,"low":1775.1,"close":1775.7,"volume":0.008369999937713146},{"timestamp":1742410080000,"open":1775.8,"high":1778.3,"low":1775.7,"close":1777.9,"volume":0.007280999794602394},{"timestamp":1742410140000,"open":1777.9,"high":1778.9,"low":1776.8,"close":1777.7,"volume":0.00674099987372756},{"timestamp":1742410200000,"open":1777.7,"high":1779.8,"low":1777.5,"close":1779.5,"volume":0.007586999796330929},{"timestamp":1742410260000,"open":1779.5,"high":1783.3,"low":1779,"close":1783.2,"volume":0.0074430000968277454},{"timestamp":1742410320000,"open":1783.1,"high":1788.2,"low":1783,"close":1786.8,"volume":0.00812700018286705},{"timestamp":1742410380000,"open":1786.8,"high":1795.5,"low":1786.7,"close":1795.5,"volume":0.009162000380456448},{"timestamp":1742410440000,"open":1796.1,"high":1796.1,"low":1787.8,"close":1788.8,"volume":0.009126000106334686},{"timestamp":1742410500000,"open":1788.9,"high":1792.1,"low":1786.6,"close":1791.6,"volume":0.008315999992191792},{"timestamp":1742410560000,"open":1791.7,"high":1795.2,"low":1791.7,"close":1795.2,"volume":0.009693000465631485},{"timestamp":1742410620000,"open":1795.3,"high":1797.9,"low":1794.8,"close":1796.1,"volume":0.00878399983048439},{"timestamp":1742410680000,"open":1796.3,"high":1797.3,"low":1794,"close":1795.3,"volume":0.009108000434935093},{"timestamp":1742410740000,"open":1795.4,"high":1798,"low":1793.5,"close":1793.5,"volume":0.009089999832212925},{"timestamp":1742410800000,"open":1793.6,"high":1798.3,"low":1793.6,"close":1795.5,"volume":0.00949500035494566},{"timestamp":1742410860000,"open":1795.4,"high":1795.7,"low":1790.1,"close":1790.7,"volume":0.009459000080823898},{"timestamp":1742410920000,"open":1790.6,"high":1792.1,"low":1788.7,"close":1789.3,"volume":0.008612999692559242},{"timestamp":1742410980000,"open":1789.3,"high":1791,"low":1787.4,"close":1790.2,"volume":0.00913500040769577},{"timestamp":1742411040000,"open":1790.2,"high":1791.3,"low":1788.2,"close":1788.5,"volume":0.00989999994635582},{"timestamp":1742411100000,"open":1788.1,"high":1790.3,"low":1785.8,"close":1789.8,"volume":0.008675999939441681},{"timestamp":1742411160000,"open":1789.8,"high":1795.2,"low":1789.6,"close":1794.2,"volume":0.008820000104606152},{"timestamp":1742411220000,"open":1794.3,"high":1795.2,"low":1793.2,"close":1794.2,"volume":0.008595000021159649},{"timestamp":1742411280000,"open":1794.2,"high":1797,"low":1793.9,"close":1796.9,"volume":0.00827999971807003},{"timestamp":1742411340000,"open":1796.9,"high":1800.2,"low":1796.9,"close":1797.7,"volume":0.009045000188052654},{"timestamp":1742411400000,"open":1797.7,"high":1799.6,"low":1794.3,"close":1795.3,"volume":0.008469000458717346},{"timestamp":1742411460000,"open":1795.3,"high":1797,"low":1792.5,"close":1792.7,"volume":0.008981999941170216},{"timestamp":1742411520000,"open":1792.6,"high":1792.8,"low":1789.1,"close":1791.9,"volume":0.009189000353217125},{"timestamp":1742411580000,"open":1791.9,"high":1792.8,"low":1791,"close":1791.2,"volume":0.008685000240802765},{"timestamp":1742411640000,"open":1791.1,"high":1795.3,"low":1791.1,"close":1794.6,"volume":0.008325000293552876},{"timestamp":1742411700000,"open":1794.5,"high":1795.6,"low":1792.5,"close":1793.2,"volume":0.007829999551177025},{"timestamp":1742411760000,"open":1793.2,"high":1794.7,"low":1792,"close":1792.9,"volume":0.008729999884963036},{"timestamp":1742411820000,"open":1792.9,"high":1793.9,"low":1791.6,"close":1793.2,"volume":0.00823500007390976},{"timestamp":1742411880000,"open":1793.1,"high":1796.4,"low":1792.8,"close":1792.8,"volume":0.008252999745309353},{"timestamp":1742411940000,"open":1792.8,"high":1795.1,"low":1792.7,"close":1794.1,"volume":0.008550000376999378},{"timestamp":1742412000000,"open":1794.1,"high":1794.2,"low":1787.1,"close":1787.9,"volume":0.008724000304937363},{"timestamp":1742412060000,"open":1787.9,"high":1788,"low":1781.1,"close":1783.8,"volume":0.007100999820977449},{"timestamp":1742412120000,"open":1783.7,"high":1784.1,"low":1781.9,"close":1782.1,"volume":0.00823500007390976},{"timestamp":1742412180000,"open":1782.1,"high":1783.3,"low":1778.9,"close":1783.3,"volume":0.008481999859213829},{"timestamp":1742412240000,"open":1783.4,"high":1783.4,"low":1780.7,"close":1781.5,"volume":0.008100000210106373},{"timestamp":1742412300000,"open":1781.6,"high":1783.5,"low":1780.6,"close":1782.5,"volume":0.008820000104606152},{"timestamp":1742412360000,"open":1782.5,"high":1782.5,"low":1779.7,"close":1779.8,"volume":0.0076500000432133675},{"timestamp":1742412420000,"open":1779.8,"high":1779.8,"low":1775.3,"close":1776.4,"volume":0.008244000375270844},{"timestamp":1742412480000,"open":1776.3,"high":1779.9,"low":1775.1,"close":1776,"volume":0.008063999935984612},{"timestamp":1742412540000,"open":1775.5,"high":1777.1,"low":1774.1,"close":1777,"volume":0.008054999634623528},{"timestamp":1742412600000,"open":1776.9,"high":1779.7,"low":1776.1,"close":1778.4,"volume":0.008472999557852745},{"timestamp":1742412660000,"open":1778.5,"high":1780.5,"low":1778.1,"close":1778.4,"volume":0.008090999908745289},{"timestamp":1742412720000,"open":1778.5,"high":1781.3,"low":1778.2,"close":1780,"volume":0.007191000040620565},{"timestamp":1742412780000,"open":1780,"high":1782.6,"low":1780,"close":1781.3,"volume":0.008477999828755856},{"timestamp":1742412840000,"open":1781.3,"high":1781.8,"low":1779.1,"close":1779.4,"volume":0.007829999551177025},{"timestamp":1742412900000,"open":1779.5,"high":1780.2,"low":1775,"close":1775.2,"volume":0.008595000021159649},{"timestamp":1742412960000,"open":1775.2,"high":1779.6,"low":1775.1,"close":1778.8,"volume":0.007829999551177025},{"timestamp":1742413020000,"open":1778.9,"high":1779.4,"low":1777.1,"close":1778.6,"volume":0.007091999985277653},{"timestamp":1742413080000,"open":1778.6,"high":1782.4,"low":1778.5,"close":1781.9,"volume":0.007127999793738127},{"timestamp":1742413140000,"open":1781.9,"high":1782.1,"low":1779.5,"close":1781.3,"volume":0.007110000122338533},{"timestamp":1742413200000,"open":1780.9,"high":1782.4,"low":1780.4,"close":1781.9,"volume":0.006335999816656113},{"timestamp":1742413260000,"open":1782,"high":1785,"low":1781.9,"close":1784.9,"volume":0.007195000071078539},{"timestamp":1742413320000,"open":1784.9,"high":1785.6,"low":1784.7,"close":1784.8,"volume":0.006390000227838755},{"timestamp":1742413380000,"open":1784.9,"high":1786.7,"low":1783.3,"close":1783.4,"volume":0.006570000201463699},{"timestamp":1742413440000,"open":1783.3,"high":1786,"low":1783.3,"close":1785.7,"volume":0.005489999894052744},{"timestamp":1742413500000,"open":1785.7,"high":1785.8,"low":1784,"close":1785.6,"volume":0.006794999819248915},{"timestamp":1742413560000,"open":1785.4,"high":1785.4,"low":1782.6,"close":1783.8,"volume":0.006525000091642141},{"timestamp":1742413620000,"open":1783.8,"high":1784.7,"low":1782.8,"close":1784.6,"volume":0.006434999871999025},{"timestamp":1742413680000,"open":1784.6,"high":1785.8,"low":1782.8,"close":1784,"volume":0.006300000008195639},{"timestamp":1742413740000,"open":1783.9,"high":1784.5,"low":1781.9,"close":1782.6,"volume":0.006705000065267086},{"timestamp":1742413800000,"open":1782.5,"high":1782.5,"low":1778.4,"close":1778.6,"volume":0.007416000124067068},{"timestamp":1742413860000,"open":1778.8,"high":1780.6,"low":1777.5,"close":1780.4,"volume":0.007065000012516975},{"timestamp":1742413920000,"open":1780.3,"high":1780.9,"low":1779.7,"close":1780.3,"volume":0.005489999894052744},{"timestamp":1742413980000,"open":1780.4,"high":1783.1,"low":1779.5,"close":1782.5,"volume":0.006147000007331371},{"timestamp":1742414040000,"open":1783.1,"high":1783.4,"low":1782.5,"close":1783.3,"volume":0.005760000087320805},{"timestamp":1742414100000,"open":1783.2,"high":1783.2,"low":1778.6,"close":1779.3,"volume":0.006300000008195639},{"timestamp":1742414160000,"open":1779.2,"high":1781.1,"low":1779,"close":1781.1,"volume":0.005714999977499247},{"timestamp":1742414220000,"open":1781.1,"high":1781.5,"low":1778.2,"close":1778.3,"volume":0.006390000227838755},{"timestamp":1742414280000,"open":1778.3,"high":1780.2,"low":1778.3,"close":1778.6,"volume":0.005535000003874302},{"timestamp":1742414340000,"open":1778.6,"high":1781.6,"low":1778.3,"close":1781.6,"volume":0.008414999581873417},{"timestamp":1742414400000,"open":1781.7,"high":1782.5,"low":1781.6,"close":1782.3,"volume":0.005822999868541956},{"timestamp":1742414460000,"open":1782.4,"high":1782.4,"low":1780.8,"close":1781.4,"volume":0.0051750000566244125},{"timestamp":1742414520000,"open":1781,"high":1782.9,"low":1781,"close":1782.5,"volume":0.005625000223517418},{"timestamp":1742414580000,"open":1782.6,"high":1786.2,"low":1782.6,"close":1785.3,"volume":0.00583200016990304},{"timestamp":1742414640000,"open":1785.4,"high":1786.2,"low":1785.3,"close":1786.1,"volume":0.005524999927729368},{"timestamp":1742414700000,"open":1786.1,"high":1789.6,"low":1785.9,"close":1788.9,"volume":0.0049589998088777065},{"timestamp":1742414760000,"open":1789.5,"high":1791,"low":1788.4,"close":1788.7,"volume":0.006570000201463699},{"timestamp":1742414820000,"open":1788.8,"high":1790.5,"low":1787.8,"close":1787.8,"volume":0.006300000008195639},{"timestamp":1742414880000,"open":1787.9,"high":1788.1,"low":1787,"close":1787.4,"volume":0.004815000109374523},{"timestamp":1742414940000,"open":1787.4,"high":1788.5,"low":1787.2,"close":1787.9,"volume":0.005894999951124191},{"timestamp":1742415000000,"open":1787.9,"high":1788.4,"low":1787.4,"close":1787.8,"volume":0.004679999779909849},{"timestamp":1742415060000,"open":1787.8,"high":1789.7,"low":1787.2,"close":1789.3,"volume":0.005264999810606241},{"timestamp":1742415120000,"open":1789.3,"high":1789.3,"low":1786.9,"close":1787.5,"volume":0.004860000219196081},{"timestamp":1742415180000,"open":1787.9,"high":1789,"low":1787.4,"close":1788.8,"volume":0.004230000078678131},{"timestamp":1742415240000,"open":1788.9,"high":1789.1,"low":1787.1,"close":1787.2,"volume":0.004050000105053186},{"timestamp":1742415300000,"open":1787.7,"high":1790.2,"low":1787.3,"close":1790.2,"volume":0.0050849998369812965},{"timestamp":1742415360000,"open":1790.1,"high":1792.1,"low":1790.1,"close":1792,"volume":0.004410000052303076},{"timestamp":1742415420000,"open":1792,"high":1792.5,"low":1791.1,"close":1792.2,"volume":0.0051750000566244125},{"timestamp":1742415480000,"open":1792.2,"high":1792.9,"low":1792,"close":1792.5,"volume":0.00558000011369586},{"timestamp":1742415540000,"open":1792.5,"high":1793,"low":1790.6,"close":1791,"volume":0.00558000011369586},{"timestamp":1742415600000,"open":1791,"high":1792.3,"low":1790.9,"close":1792.3,"volume":0.00494999997317791},{"timestamp":1742415660000,"open":1792.3,"high":1793.5,"low":1791,"close":1791.2,"volume":0.005625000223517418},{"timestamp":1742415720000,"open":1791.2,"high":1791.8,"low":1791.1,"close":1791.7,"volume":0.004679999779909849},{"timestamp":1742415780000,"open":1791.7,"high":1791.7,"low":1789.8,"close":1790,"volume":0.005760000087320805},{"timestamp":1742415840000,"open":1790,"high":1791.6,"low":1790,"close":1790.9,"volume":0.0036899999249726534},{"timestamp":1742415900000,"open":1790.7,"high":1791.1,"low":1790.6,"close":1790.7,"volume":0.004679999779909849},{"timestamp":1742415960000,"open":1790.7,"high":1792,"low":1790.1,"close":1792,"volume":0.004184999968856573},{"timestamp":1742416020000,"open":1791.9,"high":1792,"low":1791,"close":1791.8,"volume":0.0044999998062849045},{"timestamp":1742416080000,"open":1791.9,"high":1792.9,"low":1791.8,"close":1792.9,"volume":0.005400000140070915},{"timestamp":1742416140000,"open":1792.4,"high":1792.9,"low":1791.6,"close":1791.7,"volume":0.004184999968856573},{"timestamp":1742416200000,"open":1791.7,"high":1791.8,"low":1789.2,"close":1790,"volume":0.005444999784231186},{"timestamp":1742416260000,"open":1790,"high":1790,"low":1789,"close":1789.1,"volume":0.005309999920427799},{"timestamp":1742416320000,"open":1789.1,"high":1790.8,"low":1788.4,"close":1790.2,"volume":0.007019999902695417},{"timestamp":1742416380000,"open":1790.1,"high":1790.2,"low":1789.2,"close":1789.8,"volume":0.0051750000566244125},{"timestamp":1742416440000,"open":1790.3,"high":1791,"low":1789.6,"close":1791,"volume":0.005849999841302633},{"timestamp":1742416500000,"open":1790.5,"high":1791.8,"low":1790,"close":1791.3,"volume":0.0051299999468028545},{"timestamp":1742416560000,"open":1791.3,"high":1791.4,"low":1790,"close":1790,"volume":0.004724999889731407},{"timestamp":1742416620000,"open":1789.9,"high":1790,"low":1787.9,"close":1788.2,"volume":0.005489999894052744},{"timestamp":1742416680000,"open":1788.2,"high":1788.8,"low":1787.9,"close":1788.6,"volume":0.004860000219196081},{"timestamp":1742416740000,"open":1788.6,"high":1788.8,"low":1787.2,"close":1787.9,"volume":0.005760000087320805},{"timestamp":1742416800000,"open":1787.9,"high":1788.1,"low":1786.9,"close":1787.1,"volume":0.005894999951124191},{"timestamp":1742416860000,"open":1787.1,"high":1787.2,"low":1786,"close":1786.1,"volume":0.004410000052303076},{"timestamp":1742416920000,"open":1786.1,"high":1786.1,"low":1785.2,"close":1785.5,"volume":0.004230000078678131},{"timestamp":1742416980000,"open":1785.4,"high":1786.1,"low":1785.4,"close":1786,"volume":0.005355000030249357},{"timestamp":1742417040000,"open":1786,"high":1786,"low":1783.4,"close":1784.2,"volume":0.005400000140070915},{"timestamp":1742417100000,"open":1784.2,"high":1784.4,"low":1783.3,"close":1783.6,"volume":0.005309999920427799},{"timestamp":1742417160000,"open":1783.6,"high":1783.7,"low":1782.6,"close":1783.1,"volume":0.005040000192821026},{"timestamp":1742417220000,"open":1783.2,"high":1783.6,"low":1782.7,"close":1783.1,"volume":0.004904999863356352},{"timestamp":1742417280000,"open":1783.2,"high":1783.8,"low":1783.1,"close":1783.4,"volume":0.00395999988541007},{"timestamp":1742417340000,"open":1783.4,"high":1783.4,"low":1781.3,"close":1781.3,"volume":0.0045449999161064625},{"timestamp":1742417400000,"open":1781.4,"high":1782.8,"low":1781.3,"close":1782.6,"volume":0.005849999841302633},{"timestamp":1742417460000,"open":1782.5,"high":1782.6,"low":1781.5,"close":1781.6,"volume":0.004184999968856573},{"timestamp":1742417520000,"open":1781.7,"high":1781.7,"low":1780.6,"close":1781.2,"volume":0.0051299999468028545},{"timestamp":1742417580000,"open":1781.1,"high":1781.3,"low":1780.3,"close":1781.2,"volume":0.0037350000347942114},{"timestamp":1742417640000,"open":1781.2,"high":1781.2,"low":1780.5,"close":1780.8,"volume":0.003914999775588512},{"timestamp":1742417700000,"open":1780.6,"high":1780.8,"low":1778.6,"close":1779.3,"volume":0.005355000030249357},{"timestamp":1742417760000,"open":1779.7,"high":1780.6,"low":1779.5,"close":1779.7,"volume":0.005355000030249357},{"timestamp":1742417820000,"open":1779.8,"high":1781.4,"low":1779.6,"close":1781.3,"volume":0.005535000003874302},{"timestamp":1742417880000,"open":1781.3,"high":1782.4,"low":1781.3,"close":1782.2,"volume":0.007155000232160091},{"timestamp":1742417940000,"open":1782.4,"high":1783.8,"low":1782.2,"close":1782.6,"volume":0.007290000095963478},{"timestamp":1742418000000,"open":1782.8,"high":1783.9,"low":1782.1,"close":1783.9,"volume":0.005264999810606241},{"timestamp":1742418060000,"open":1783.8,"high":1783.9,"low":1783,"close":1783.7,"volume":0.005040000192821026},{"timestamp":1742418120000,"open":1783.8,"high":1786.4,"low":1783.7,"close":1786.1,"volume":0.005714999977499247},{"timestamp":1742418180000,"open":1786,"high":1788.9,"low":1786,"close":1788.8,"volume":0.004815000109374523},{"timestamp":1742418240000,"open":1788.8,"high":1788.8,"low":1785.8,"close":1787.2,"volume":0.004904999863356352},{"timestamp":1742418300000,"open":1787.2,"high":1787.5,"low":1786.7,"close":1787.5,"volume":0.0050849998369812965},{"timestamp":1742418360000,"open":1787.5,"high":1787.5,"low":1786,"close":1786.6,"volume":0.004364999942481518},{"timestamp":1742418420000,"open":1786.5,"high":1787.4,"low":1785.1,"close":1786.1,"volume":0.004364999942481518},{"timestamp":1742418480000,"open":1786.1,"high":1788.8,"low":1786.1,"close":1787.8,"volume":0.005625000223517418},{"timestamp":1742418540000,"open":1787.8,"high":1789.6,"low":1787.7,"close":1788.9,"volume":0.00279000005684793},{"timestamp":1742418600000,"open":1789,"high":1789.2,"low":1787.5,"close":1789.1,"volume":0.004230000078678131},{"timestamp":1742418660000,"open":1789.6,"high":1789.6,"low":1787.6,"close":1788,"volume":0.004724999889731407},{"timestamp":1742418720000,"open":1788.2,"high":1790.3,"low":1787.7,"close":1790.3,"volume":0.004581000190228224},{"timestamp":1742418780000,"open":1790.3,"high":1791.7,"low":1790.2,"close":1790.9,"volume":0.004139999859035015},{"timestamp":1742418840000,"open":1790.9,"high":1791.9,"low":1790.8,"close":1791,"volume":0.004904999863356352},{"timestamp":1742418900000,"open":1790.9,"high":1792,"low":1790.9,"close":1790.9,"volume":0.005940000060945749},{"timestamp":1742418960000,"open":1790.9,"high":1790.9,"low":1789,"close":1789,"volume":0.00558000011369586},{"timestamp":1742419020000,"open":1788.8,"high":1791.6,"low":1788.8,"close":1791.6,"volume":0.005805000197142363},{"timestamp":1742419080000,"open":1791.6,"high":1791.8,"low":1791,"close":1791.8,"volume":0.004769999999552965},{"timestamp":1742419140000,"open":1791.7,"high":1792.1,"low":1790.9,"close":1790.9,"volume":0.0036899999249726534},{"timestamp":1742419200000,"open":1791,"high":1791.6,"low":1791,"close":1791.4,"volume":0.0034650000743567944},{"timestamp":1742419260000,"open":1791.5,"high":1791.8,"low":1790.2,"close":1791.8,"volume":0.004860000219196081},{"timestamp":1742419320000,"open":1791.8,"high":1792.2,"low":1791.7,"close":1791.8,"volume":0.00215999991632998},{"timestamp":1742419380000,"open":1792.3,"high":1793.5,"low":1791.8,"close":1793.5,"volume":0.0042570000514388084},{"timestamp":1742419440000,"open":1793.5,"high":1793.5,"low":1790.8,"close":1791.1,"volume":0.005535000003874302},{"timestamp":1742419500000,"open":1791.1,"high":1791.4,"low":1789.8,"close":1791.2,"volume":0.005309999920427799},{"timestamp":1742419560000,"open":1791.2,"high":1791.2,"low":1787.9,"close":1789.2,"volume":0.0037440001033246517},{"timestamp":1742419620000,"open":1789.3,"high":1789.5,"low":1788.1,"close":1789.4,"volume":0.0037350000347942114},{"timestamp":1742419680000,"open":1789.4,"high":1790.5,"low":1789.3,"close":1790,"volume":0.003060000017285347},{"timestamp":1742419740000,"open":1790,"high":1790,"low":1789.3,"close":1789.5,"volume":0.0026549999602138996},{"timestamp":1742419800000,"open":1789.3,"high":1789.9,"low":1788.5,"close":1789.9,"volume":0.0034650000743567944},{"timestamp":1742419860000,"open":1789.9,"high":1790.6,"low":1789.6,"close":1789.7,"volume":0.00215999991632998},{"timestamp":1742419920000,"open":1789.4,"high":1790.5,"low":1789.3,"close":1790.5,"volume":0.002025000052526593},{"timestamp":1742419980000,"open":1790.6,"high":1792.9,"low":1790.5,"close":1791.8,"volume":0.0032850001007318497},{"timestamp":1742420040000,"open":1791.3,"high":1792.4,"low":1791.1,"close":1791.8,"volume":0.0026100000832229853},{"timestamp":1742420100000,"open":1791.9,"high":1792.7,"low":1791.8,"close":1792.4,"volume":0.0026100000832229853},{"timestamp":1742420160000,"open":1792.3,"high":1792.4,"low":1790.7,"close":1792.2,"volume":0.003014999907463789},{"timestamp":1742420220000,"open":1792.2,"high":1792.2,"low":1790.5,"close":1790.6,"volume":0.0026549999602138996},{"timestamp":1742420280000,"open":1790.6,"high":1791.2,"low":1790.5,"close":1791.1,"volume":0.003645000047981739},{"timestamp":1742420340000,"open":1791.1,"high":1791.2,"low":1790.5,"close":1791,"volume":0.0016199999954551458},{"timestamp":1742420400000,"open":1791,"high":1791.6,"low":1788.7,"close":1788.7,"volume":0.0038250000216066837},{"timestamp":1742420460000,"open":1788.8,"high":1788.8,"low":1788.2,"close":1788.3,"volume":0.0037350000347942114},{"timestamp":1742420520000,"open":1788.4,"high":1788.6,"low":1787.4,"close":1787.9,"volume":0.003869999898597598},{"timestamp":1742420580000,"open":1787.8,"high":1787.9,"low":1785.5,"close":1785.8,"volume":0.004679999779909849},{"timestamp":1742420640000,"open":1785.7,"high":1786.7,"low":1785.5,"close":1785.6,"volume":0.0031950001139193773},{"timestamp":1742420700000,"open":1785.6,"high":1787.6,"low":1785.6,"close":1787.3,"volume":0.004410000052303076},{"timestamp":1742420760000,"open":1787.3,"high":1787.8,"low":1786.6,"close":1787.2,"volume":0.0034199999645352364},{"timestamp":1742420820000,"open":1787.1,"high":1787.2,"low":1785.5,"close":1786.3,"volume":0.0035550000611692667},{"timestamp":1742420880000,"open":1786.3,"high":1788.4,"low":1785.4,"close":1787.6,"volume":0.003869999898597598},{"timestamp":1742420940000,"open":1787.6,"high":1791.4,"low":1787.5,"close":1791.1,"volume":0.005499000195413828},{"timestamp":1742421000000,"open":1791.1,"high":1791.2,"low":1789.2,"close":1789.5,"volume":0.004455000162124634},{"timestamp":1742421060000,"open":1789.4,"high":1789.6,"low":1788.8,"close":1788.8,"volume":0.00215999991632998},{"timestamp":1742421120000,"open":1788.8,"high":1788.8,"low":1787.5,"close":1788.3,"volume":0.0029249999206513166},{"timestamp":1742421180000,"open":1788.3,"high":1788.5,"low":1787.9,"close":1787.9,"volume":0.0012600000482052565},{"timestamp":1742421240000,"open":1788,"high":1789,"low":1787.7,"close":1787.9,"volume":0.0025649999734014273},{"timestamp":1742421300000,"open":1787.9,"high":1787.9,"low":1785.7,"close":1786.9,"volume":0.003014999907463789},{"timestamp":1742421360000,"open":1786.8,"high":1788.3,"low":1785.9,"close":1786,"volume":0.0031049998942762613},{"timestamp":1742421420000,"open":1786.1,"high":1787.2,"low":1786,"close":1787.1,"volume":0.003375000087544322},{"timestamp":1742421480000,"open":1787.2,"high":1788.8,"low":1787.2,"close":1788.8,"volume":0.0031500000040978193},{"timestamp":1742421540000,"open":1788.8,"high":1789.7,"low":1786.3,"close":1789.2,"volume":0.0045900000259280205},{"timestamp":1742421600000,"open":1788.8,"high":1791,"low":1788,"close":1789.1,"volume":0.005009999964386225},{"timestamp":1742421660000,"open":1788.7,"high":1788.8,"low":1785.9,"close":1787.1,"volume":0.0027000000700354576},{"timestamp":1742421720000,"open":1787.2,"high":1788.2,"low":1786.5,"close":1787.9,"volume":0.002940000034868717},{"timestamp":1742421780000,"open":1787.8,"high":1788.3,"low":1787.1,"close":1788,"volume":0.0012000000569969416},{"timestamp":1742421840000,"open":1788.4,"high":1789,"low":1787,"close":1787.7,"volume":0.005789999850094318},{"timestamp":1742421900000,"open":1787.3,"high":1788.6,"low":1786.9,"close":1787,"volume":0.005760000087320805},{"timestamp":1742421960000,"open":1787,"high":1788.6,"low":1786.9,"close":1788.6,"volume":0.004410000052303076},{"timestamp":1742422020000,"open":1788.6,"high":1788.6,"low":1787.9,"close":1788.4,"volume":0.005400000140070915},{"timestamp":1742422080000,"open":1788.5,"high":1788.5,"low":1787.9,"close":1788.4,"volume":0.003375000087544322},{"timestamp":1742422140000,"open":1788.4,"high":1788.4,"low":1786.9,"close":1787,"volume":0.0032399999909102917},{"timestamp":1742422200000,"open":1787,"high":1787.2,"low":1785.3,"close":1787,"volume":0.003924000076949596},{"timestamp":1742422260000,"open":1786.9,"high":1787.5,"low":1786.9,"close":1787.2,"volume":0.0035099999513477087},{"timestamp":1742422320000,"open":1787.1,"high":1787.3,"low":1785.7,"close":1786.9,"volume":0.004860000219196081},{"timestamp":1742422380000,"open":1786.7,"high":1786.8,"low":1786.5,"close":1786.8,"volume":0.0028349999338388443},{"timestamp":1742422440000,"open":1786.8,"high":1788,"low":1786.7,"close":1788,"volume":0.002807999961078167},{"timestamp":1742422500000,"open":1787.9,"high":1789.5,"low":1787.9,"close":1789.1,"volume":0.0049589998088777065},{"timestamp":1742422560000,"open":1789.1,"high":1789.1,"low":1786.8,"close":1787.5,"volume":0.005040000192821026},{"timestamp":1742422620000,"open":1787.5,"high":1789.5,"low":1787.5,"close":1788.6,"volume":0.004769999999552965},{"timestamp":1742422680000,"open":1789.1,"high":1789.2,"low":1786.7,"close":1786.8,"volume":0.006074999924749136},{"timestamp":1742422740000,"open":1786.8,"high":1787.1,"low":1784.9,"close":1786.6,"volume":0.005805000197142363},{"timestamp":1742422800000,"open":1786.5,"high":1786.6,"low":1785.4,"close":1785.6,"volume":0.006525000091642141},{"timestamp":1742422860000,"open":1785.7,"high":1786.3,"low":1784.1,"close":1784.8,"volume":0.005264999810606241},{"timestamp":1742422920000,"open":1784.7,"high":1784.8,"low":1783.9,"close":1784.5,"volume":0.005669999867677689},{"timestamp":1742422980000,"open":1784.6,"high":1785.3,"low":1784.5,"close":1785.3,"volume":0.0051299999468028545},{"timestamp":1742423040000,"open":1785.3,"high":1785.4,"low":1784.8,"close":1785.4,"volume":0.004050000105053186},{"timestamp":1742423100000,"open":1785.4,"high":1785.8,"low":1785.2,"close":1785.3,"volume":0.0051750000566244125},{"timestamp":1742423160000,"open":1785.3,"high":1785.4,"low":1784.7,"close":1784.7,"volume":0.004364999942481518},{"timestamp":1742423220000,"open":1784.8,"high":1785.3,"low":1784.6,"close":1784.8,"volume":0.004769999999552965},{"timestamp":1742423280000,"open":1785.2,"high":1785.2,"low":1784.4,"close":1784.7,"volume":0.004230000078678131},{"timestamp":1742423340000,"open":1784.7,"high":1784.7,"low":1784.3,"close":1784.5,"volume":0.0035099999513477087},{"timestamp":1742423400000,"open":1784.9,"high":1785.2,"low":1783.9,"close":1785.2,"volume":0.0050849998369812965},{"timestamp":1742423460000,"open":1785.1,"high":1785.2,"low":1784.4,"close":1784.4,"volume":0.004749000072479248},{"timestamp":1742423520000,"open":1784.4,"high":1786.4,"low":1783.9,"close":1786.3,"volume":0.003930000122636557},{"timestamp":1742423580000,"open":1786.3,"high":1789,"low":1786.3,"close":1788.8,"volume":0.005138999782502651},{"timestamp":1742423640000,"open":1788.9,"high":1788.9,"low":1788.3,"close":1788.9,"volume":0.004410000052303076},{"timestamp":1742423700000,"open":1789,"high":1790.1,"low":1788.9,"close":1790.1,"volume":0.0036359999794512987},{"timestamp":1742423760000,"open":1790.1,"high":1792.2,"low":1790,"close":1792.2,"volume":0.004482000134885311},{"timestamp":1742423820000,"open":1792.2,"high":1792.5,"low":1791.6,"close":1792.3,"volume":0.004230000078678131},{"timestamp":1742423880000,"open":1792.2,"high":1794.1,"low":1791.8,"close":1794.1,"volume":0.005355000030249357},{"timestamp":1742423940000,"open":1794,"high":1794.1,"low":1792.5,"close":1792.6,"volume":0.0045900000259280205},{"timestamp":1742424000000,"open":1792.6,"high":1793.1,"low":1792.3,"close":1792.6,"volume":0.0051299999468028545},{"timestamp":1742424060000,"open":1792.6,"high":1795.9,"low":1792.6,"close":1795.9,"volume":0.005867999978363514},{"timestamp":1742424120000,"open":1795.8,"high":1798.9,"low":1795.8,"close":1798.8,"volume":0.007218000013381243},{"timestamp":1742424180000,"open":1798.8,"high":1801.2,"low":1798,"close":1798.3,"volume":0.007325999904423952},{"timestamp":1742424240000,"open":1798.8,"high":1801.3,"low":1798.1,"close":1798.9,"volume":0.0075690001249313354},{"timestamp":1742424300000,"open":1799,"high":1802.2,"low":1798.9,"close":1800.7,"volume":0.00762300007045269},{"timestamp":1742424360000,"open":1800.8,"high":1801.4,"low":1797.5,"close":1798.2,"volume":0.00661499984562397},{"timestamp":1742424420000,"open":1798.1,"high":1798.3,"low":1796.8,"close":1798.1,"volume":0.006300000008195639},{"timestamp":1742424480000,"open":1798.1,"high":1799.9,"low":1797.4,"close":1799.2,"volume":0.006434999871999025},{"timestamp":1742424540000,"open":1799.2,"high":1800.2,"low":1799,"close":1799.6,"volume":0.005625000223517418},{"timestamp":1742424600000,"open":1799.6,"high":1800.1,"low":1797.9,"close":1798.7,"volume":0.005805000197142363},{"timestamp":1742424660000,"open":1798.4,"high":1799.1,"low":1797.1,"close":1798.8,"volume":0.005822999868541956},{"timestamp":1742424720000,"open":1798.9,"high":1798.9,"low":1797.2,"close":1797.2,"volume":0.0049589998088777065},{"timestamp":1742424780000,"open":1797.3,"high":1797.8,"low":1796.9,"close":1797,"volume":0.006254999898374081},{"timestamp":1742424840000,"open":1797,"high":1797.1,"low":1794.7,"close":1796,"volume":0.005867999978363514},{"timestamp":1742424900000,"open":1796,"high":1796.5,"low":1795,"close":1795.2,"volume":0.005714999977499247},{"timestamp":1742424960000,"open":1795.6,"high":1796.7,"low":1794.9,"close":1796.7,"volume":0.005805000197142363},{"timestamp":1742425020000,"open":1796.6,"high":1796.7,"low":1794.8,"close":1795.8,"volume":0.005274000111967325},{"timestamp":1742425080000,"open":1795.9,"high":1796,"low":1794.9,"close":1795.1,"volume":0.005355000030249357},{"timestamp":1742425140000,"open":1794.9,"high":1796.1,"low":1794.9,"close":1795.3,"volume":0.006120000034570694},{"timestamp":1742425200000,"open":1795.3,"high":1796.7,"low":1795,"close":1795.1,"volume":0.006029999814927578},{"timestamp":1742425260000,"open":1795,"high":1796.5,"low":1795,"close":1796.5,"volume":0.0052919997833669186},{"timestamp":1742425320000,"open":1796.5,"high":1797.5,"low":1796.2,"close":1796.3,"volume":0.005876999814063311},{"timestamp":1742425380000,"open":1796.4,"high":1797.3,"low":1795.7,"close":1797.3,"volume":0.0050760000012815},{"timestamp":1742425440000,"open":1797.2,"high":1798.9,"low":1797.1,"close":1798.5,"volume":0.0050490000285208225},{"timestamp":1742425500000,"open":1798.5,"high":1798.5,"low":1796.6,"close":1796.7,"volume":0.00494999997317791},{"timestamp":1742425560000,"open":1796.6,"high":1796.7,"low":1795.3,"close":1795.6,"volume":0.005894999951124191},{"timestamp":1742425620000,"open":1795.7,"high":1796.6,"low":1793.8,"close":1795,"volume":0.0062779998406767845},{"timestamp":1742425680000,"open":1795.1,"high":1795.6,"low":1794.6,"close":1794.9,"volume":0.005040000192821026},{"timestamp":1742425740000,"open":1794.9,"high":1797.1,"low":1794.6,"close":1797.1,"volume":0.004914000164717436},{"timestamp":1742425800000,"open":1797,"high":1797.2,"low":1794.8,"close":1796.5,"volume":0.004904999863356352},{"timestamp":1742425860000,"open":1796.4,"high":1796.5,"low":1794.7,"close":1795.1,"volume":0.004815000109374523},{"timestamp":1742425920000,"open":1795,"high":1795.2,"low":1793.2,"close":1794.9,"volume":0.0037440001033246517},{"timestamp":1742425980000,"open":1795,"high":1795.7,"low":1792.4,"close":1792.4,"volume":0.005193000193685293},{"timestamp":1742426040000,"open":1792.6,"high":1793.1,"low":1791.1,"close":1791.5,"volume":0.00145800004247576},{"timestamp":1742426100000,"open":1791.4,"high":1792.7,"low":1790.2,"close":1791.5,"volume":0.0021780000533908606},{"timestamp":1742426160000,"open":1791.5,"high":1791.8,"low":1790.8,"close":1791.3,"volume":0.004769999999552965},{"timestamp":1742426220000,"open":1791.3,"high":1791.3,"low":1789.8,"close":1790.3,"volume":0.004230000078678131},{"timestamp":1742426280000,"open":1790.3,"high":1790.6,"low":1789.4,"close":1790,"volume":0.0052200001664459705},{"timestamp":1742426340000,"open":1790.1,"high":1790.5,"low":1789.4,"close":1790.4,"volume":0.004769999999552965},{"timestamp":1742426400000,"open":1790.4,"high":1792.1,"low":1790.3,"close":1792.1,"volume":0.004598999861627817},{"timestamp":1742426460000,"open":1792.1,"high":1792.9,"low":1791.9,"close":1792.8,"volume":0.004364999942481518},{"timestamp":1742426520000,"open":1792.8,"high":1793.7,"low":1792.8,"close":1793.6,"volume":0.0038250000216066837},{"timestamp":1742426580000,"open":1793.5,"high":1794.2,"low":1793.2,"close":1793.8,"volume":0.004023000132292509},{"timestamp":1742426640000,"open":1793.7,"high":1793.9,"low":1793.1,"close":1793.1,"volume":0.004860000219196081},{"timestamp":1742426700000,"open":1793.1,"high":1794.5,"low":1793,"close":1793.9,"volume":0.005886000115424395},{"timestamp":1742426760000,"open":1794,"high":1796.5,"low":1793.8,"close":1796.4,"volume":0.005679000169038773},{"timestamp":1742426820000,"open":1797,"high":1797.4,"low":1796.6,"close":1796.6,"volume":0.0046350001357495785},{"timestamp":1742426880000,"open":1796.2,"high":1797,"low":1796.1,"close":1797,"volume":0.00558000011369586},{"timestamp":1742426940000,"open":1796.9,"high":1797,"low":1796.4,"close":1797,"volume":0.005309999920427799},{"timestamp":1742427000000,"open":1796.9,"high":1797,"low":1794.9,"close":1795.6,"volume":0.005940000060945749},{"timestamp":1742427060000,"open":1795.7,"high":1796.2,"low":1795.6,"close":1795.9,"volume":0.005994000006467104},{"timestamp":1742427120000,"open":1795.9,"high":1802.5,"low":1795.9,"close":1801.8,"volume":0.006384999956935644},{"timestamp":1742427180000,"open":1801.7,"high":1804.6,"low":1801.6,"close":1802.3,"volume":0.006564999930560589},{"timestamp":1742427240000,"open":1802.4,"high":1803.2,"low":1801.8,"close":1801.9,"volume":0.005040000192821026},{"timestamp":1742427300000,"open":1801.9,"high":1801.9,"low":1799.7,"close":1800.7,"volume":0.005760000087320805},{"timestamp":1742427360000,"open":1800.7,"high":1802,"low":1800.1,"close":1801.4,"volume":0.005400000140070915},{"timestamp":1742427420000,"open":1801.4,"high":1803.9,"low":1801.4,"close":1803.9,"volume":0.005264999810606241},{"timestamp":1742427480000,"open":1803.8,"high":1808.2,"low":1803.8,"close":1807.5,"volume":0.00773000018671155},{"timestamp":1742427540000,"open":1807.3,"high":1808.1,"low":1804.7,"close":1805.5,"volume":0.005274000111967325},{"timestamp":1742427600000,"open":1805.6,"high":1807.3,"low":1804.3,"close":1807.2,"volume":0.005309999920427799},{"timestamp":1742427660000,"open":1807.2,"high":1809.2,"low":1807.1,"close":1809.2,"volume":0.006407999899238348},{"timestamp":1742427720000,"open":1809.2,"high":1809.2,"low":1807.9,"close":1809.2,"volume":0.005535000003874302},{"timestamp":1742427780000,"open":1809.2,"high":1812.7,"low":1809.2,"close":1810.2,"volume":0.006947999820113182},{"timestamp":1742427840000,"open":1810.2,"high":1810.8,"low":1808.2,"close":1808.5,"volume":0.004689000081270933},{"timestamp":1742427900000,"open":1808.5,"high":1808.5,"low":1805.8,"close":1806,"volume":0.00558000011369586},{"timestamp":1742427960000,"open":1806.6,"high":1806.7,"low":1805.7,"close":1805.8,"volume":0.005444999784231186},{"timestamp":1742428020000,"open":1805.8,"high":1806.8,"low":1805.5,"close":1806,"volume":0.005462999921292067},{"timestamp":1742428080000,"open":1806,"high":1806.8,"low":1805.8,"close":1806.6,"volume":0.005723999813199043},{"timestamp":1742428140000,"open":1806.6,"high":1807.3,"low":1805.7,"close":1805.8,"volume":0.006209999788552523},{"timestamp":1742428200000,"open":1805.8,"high":1805.8,"low":1803.3,"close":1803.9,"volume":0.005723999813199043},{"timestamp":1742428260000,"open":1803.8,"high":1805.5,"low":1803.8,"close":1803.9,"volume":0.004517999943345785},{"timestamp":1742428320000,"open":1803.9,"high":1804,"low":1802.1,"close":1804,"volume":0.005696999840438366},{"timestamp":1742428380000,"open":1804,"high":1804.3,"low":1802.2,"close":1803.8,"volume":0.0045900000259280205},{"timestamp":1742428440000,"open":1803.8,"high":1804.6,"low":1802.3,"close":1802.6,"volume":0.00395999988541007},{"timestamp":1742428500000,"open":1802.4,"high":1804,"low":1801.7,"close":1802.3,"volume":0.003645000047981739},{"timestamp":1742428560000,"open":1802.3,"high":1802.7,"low":1802.1,"close":1802.2,"volume":0.00431999983265996},{"timestamp":1742428620000,"open":1802.3,"high":1802.8,"low":1802,"close":1802.3,"volume":0.0045900000259280205},{"timestamp":1742428680000,"open":1802.3,"high":1802.3,"low":1801.5,"close":1801.8,"volume":0.004724999889731407},{"timestamp":1742428740000,"open":1801.9,"high":1802,"low":1801.6,"close":1801.6,"volume":0.004230000078678131}]