[{"timestamp":1742342400000,"open":1483,"high":1483.7,"low":1482.6,"close":1482.7,"volume":0.0012919999426230788},{"timestamp":1742342460000,"open":1482.6,"high":1482.6,"low":1481.6,"close":1481.7,"volume":0.00045900000259280205},{"timestamp":1742342520000,"open":1481.8,"high":1482.4,"low":1481.4,"close":1482.3,"volume":0.00046800001291558146},{"timestamp":1742342580000,"open":1482.2,"high":1482.4,"low":1481.2,"close":1481.2,"volume":0.0006750000175088644},{"timestamp":1742342640000,"open":1481.4,"high":1482.6,"low":1481.2,"close":1482.3,"volume":0.0006210000137798488},{"timestamp":1742342700000,"open":1482.2,"high":1483.9,"low":1482.2,"close":1483.3,"volume":0.0007019999902695417},{"timestamp":1742342760000,"open":1483.3,"high":1484.4,"low":1483.3,"close":1484.3,"volume":0.0005339999916031957},{"timestamp":1742342820000,"open":1484.2,"high":1484.5,"low":1483.9,"close":1484,"volume":0.0012009999481961131},{"timestamp":1742342880000,"open":1484,"high":1485.4,"low":1483.2,"close":1485.4,"volume":0.003206999972462654},{"timestamp":1742342940000,"open":1485.3,"high":1485.8,"low":1484.9,"close":1485.4,"volume":0.0006929999799467623},{"timestamp":1742343000000,"open":1485.5,"high":1486.2,"low":1484.9,"close":1485.2,"volume":0.0014890000456944108},{"timestamp":1742343060000,"open":1485.1,"high":1485.9,"low":1485,"close":1485.1,"volume":0.0008459999808110297},{"timestamp":1742343120000,"open":1485.2,"high":1485.4,"low":1484.5,"close":1484.6,"volume":0.0008009999874047935},{"timestamp":1742343180000,"open":1484.5,"high":1484.9,"low":1484,"close":1484.8,"volume":0.00072900002123788},{"timestamp":1742343240000,"open":1484.7,"high":1485.2,"low":1484.7,"close":1485,"volume":0.0005670000100508332},{"timestamp":1742343300000,"open":1485.1,"high":1486,"low":1485,"close":1485.8,"volume":0.0010079999919980764},{"timestamp":1742343360000,"open":1485.7,"high":1487.2,"low":1485.7,"close":1485.8,"volume":0.0026050000451505184},{"timestamp":1742343420000,"open":1486,"high":1486.5,"low":1485.5,"close":1485.5,"volume":0.0023070001043379307},{"timestamp":1742343480000,"open":1485.6,"high":1485.7,"low":1483.7,"close":1484.5,"volume":0.0012550000101327896},{"timestamp":1742343540000,"open":1484.6,"high":1485.4,"low":1484.5,"close":1484.9,"volume":0.0008640000014565885},{"timestamp":1742343600000,"open":1484.8,"high":1485.5,"low":1484.1,"close":1485.2,"volume":0.001487000030465424},{"timestamp":1742343660000,"open":1485.3,"high":1485.6,"low":1484.8,"close":1485.1,"volume":0.0007919999770820141},{"timestamp":1742343720000,"open":1485.2,"high":1486.8,"low":1485.1,"close":1486.1,"volume":0.0015790000325068831},{"timestamp":1742343780000,"open":1486.2,"high":1486.2,"low":1485.2,"close":1485.5,"volume":0.0028089999686926603},{"timestamp":1742343840000,"open":1485.4,"high":1486,"low":1484.5,"close":1485.4,"volume":0.0010529999854043126},{"timestamp":1742343900000,"open":1485.3,"high":1488.1,"low":1485.3,"close":1487.8,"volume":0.005985999945551157},{"timestamp":1742343960000,"open":1487.9,"high":1488.6,"low":1487.3,"close":1487.7,"volume":0.003630999941378832},{"timestamp":1742344020000,"open":1487.7,"high":1488.5,"low":1487.1,"close":1488.2,"volume":0.002308000111952424},{"timestamp":1742344080000,"open":1488.2,"high":1488.9,"low":1488.2,"close":1488.6,"volume":0.0012600000482052565},{"timestamp":1742344140000,"open":1488.7,"high":1489.4,"low":1487.9,"close":1487.9,"volume":0.0013539999490603805},{"timestamp":1742344200000,"open":1487.9,"high":1491,"low":1487.9,"close":1490.8,"volume":0.011979999952018261},{"timestamp":1742344260000,"open":1491,"high":1493.3,"low":1490.9,"close":1493.1,"volume":0.004302999936044216},{"timestamp":1742344320000,"open":1493,"high":1494.4,"low":1491.1,"close":1491.4,"volume":0.006025000009685755},{"timestamp":1742344380000,"open":1491.3,"high":1492.5,"low":1491.1,"close":1492,"volume":0.001016999944113195},{"timestamp":1742344440000,"open":1492,"high":1492.3,"low":1489.8,"close":1490,"volume":0.001016999944113195},{"timestamp":1742344500000,"open":1490.1,"high":1493.7,"low":1490.1,"close":1493.1,"volume":0.007062000222504139},{"timestamp":1742344560000,"open":1493.2,"high":1493.8,"low":1492.5,"close":1492.5,"volume":0.0019000000320374966},{"timestamp":1742344620000,"open":1492.6,"high":1493.1,"low":1491.8,"close":1491.9,"volume":0.0012469999492168427},{"timestamp":1742344680000,"open":1491.8,"high":1492.5,"low":1491.4,"close":1492,"volume":0.0021609999239444733},{"timestamp":1742344740000,"open":1492.1,"high":1492.1,"low":1490.3,"close":1490.6,"volume":0.0013989999424666166},{"timestamp":1742344800000,"open":1490.6,"high":1491.2,"low":1489.9,"close":1490.3,"volume":0.003398000029847026},{"timestamp":1742344860000,"open":1490.4,"high":1492.1,"low":1490.4,"close":1492.1,"volume":0.003272000001743436},{"timestamp":1742344920000,"open":1492,"high":1492.1,"low":1489.7,"close":1489.7,"volume":0.0011840000515803695},{"timestamp":1742344980000,"open":1489.9,"high":1490,"low":1488.7,"close":1489.1,"volume":0.0007110000005923212},{"timestamp":1742345040000,"open":1489,"high":1489.3,"low":1488.4,"close":1488.7,"volume":0.0012600000482052565},{"timestamp":1742345100000,"open":1488.7,"high":1490.2,"low":1488.7,"close":1490.2,"volume":0.0016039999900385737},{"timestamp":1742345160000,"open":1490.1,"high":1494.9,"low":1490.1,"close":1494.9,"volume":0.01119999960064888},{"timestamp":1742345220000,"open":1494.8,"high":1496.5,"low":1494.4,"close":1496.2,"volume":0.002658999990671873},{"timestamp":1742345280000,"open":1496.1,"high":1496.5,"low":1494.4,"close":1494.6,"volume":0.0025859999004751444},{"timestamp":1742345340000,"open":1494.6,"high":1494.7,"low":1493.4,"close":1493.5,"volume":0.0009270000155083835},{"timestamp":1742345400000,"open":1493.4,"high":1494.7,"low":1493.4,"close":1494.2,"volume":0.002369999885559082},{"timestamp":1742345460000,"open":1494.2,"high":1495.2,"low":1493.9,"close":1494.9,"volume":0.0015439999988302588},{"timestamp":1742345520000,"open":1494.8,"high":1496.3,"low":1494.3,"close":1495,"volume":0.003249000059440732},{"timestamp":1742345580000,"open":1494.9,"high":1494.9,"low":1493.6,"close":1494.1,"volume":0.0033289999701082706},{"timestamp":1742345640000,"open":1494.3,"high":1494.3,"low":1492.8,"close":1492.8,"volume":0.003028000006452203},{"timestamp":1742345700000,"open":1492.8,"high":1493.6,"low":1492,"close":1492,"volume":0.003077999921515584},{"timestamp":1742345760000,"open":1492.1,"high":1493.3,"low":1491.8,"close":1493.2,"volume":0.0010079999919980764},{"timestamp":1742345820000,"open":1493.1,"high":1493.2,"low":1491.4,"close":1491.9,"volume":0.0006389999762177467},{"timestamp":1742345880000,"open":1491.8,"high":1492.9,"low":1491.6,"close":1492.9,"volume":0.0018980000168085098},{"timestamp":1742345940000,"open":1492.9,"high":1494,"low":1492.5,"close":1493.9,"volume":0.0011879999656230211},{"timestamp":1742346000000,"open":1493.8,"high":1495.3,"low":1493.8,"close":1494.9,"volume":0.0010710000060498714},{"timestamp":1742346060000,"open":1494.9,"high":1494.9,"low":1492.7,"close":1492.7,"volume":0.0011520000407472253},{"timestamp":1742346120000,"open":1492.8,"high":1493.5,"low":1492.6,"close":1493,"volume":0.0009089999948628247},{"timestamp":1742346180000,"open":1492.9,"high":1493.6,"low":1492.5,"close":1493.3,"volume":0.0009629999985918403},{"timestamp":1742346240000,"open":1493.3,"high":1493.4,"low":1491.7,"close":1491.7,"volume":0.0009089999948628247},{"timestamp":1742346300000,"open":1491.9,"high":1492.3,"low":1491.5,"close":1491.8,"volume":0.0016289999475702643},{"timestamp":1742346360000,"open":1491.9,"high":1492,"low":1491.1,"close":1491.2,"volume":0.000666000007186085},{"timestamp":1742346420000,"open":1491.1,"high":1492.2,"low":1491.1,"close":1491.7,"volume":0.0015790000325068831},{"timestamp":1742346480000,"open":1491.6,"high":1491.7,"low":1489.7,"close":1489.9,"volume":0.0008909999742172658},{"timestamp":1742346540000,"open":1490,"high":1490.7,"low":1489.8,"close":1490.3,"volume":0.001016999944113195},{"timestamp":1742346600000,"open":1490.4,"high":1491.4,"low":1490.3,"close":1491.3,"volume":0.0007650000043213367},{"timestamp":1742346660000,"open":1491.4,"high":1491.9,"low":1490.8,"close":1490.8,"volume":0.00042299999040551484},{"timestamp":1742346720000,"open":1490.7,"high":1490.8,"low":1489.5,"close":1489.8,"volume":0.0009850000496953726},{"timestamp":1742346780000,"open":1489.8,"high":1490,"low":1489.3,"close":1489.5,"volume":0.0003060000017285347},{"timestamp":1742346840000,"open":1489.4,"high":1489.4,"low":1488.1,"close":1488.1,"volume":0.000522000016644597},{"timestamp":1742346900000,"open":1488.2,"high":1489.8,"low":1488.1,"close":1489.8,"volume":0.002403999911621213},{"timestamp":1742346960000,"open":1489.7,"high":1490.2,"low":1489,"close":1489.4,"volume":0.004234000109136105},{"timestamp":1742347020000,"open":1489.4,"high":1489.9,"low":1488.5,"close":1489.6,"volume":0.0007830000249668956},{"timestamp":1742347080000,"open":1489.5,"high":1489.6,"low":1488.4,"close":1489.2,"volume":0.0012529999949038029},{"timestamp":1742347140000,"open":1489.2,"high":1489.5,"low":1488.5,"close":1488.6,"volume":0.0011919999960809946},{"timestamp":1742347200000,"open":1488.5,"high":1489.5,"low":1488.4,"close":1489.2,"volume":0.0012009999481961131},{"timestamp":1742347260000,"open":1489.1,"high":1489.5,"low":1488.5,"close":1488.6,"volume":0.001690999954007566},{"timestamp":1742347320000,"open":1488.6,"high":1489.3,"low":1487.6,"close":1489.3,"volume":0.0009720000089146197},{"timestamp":1742347380000,"open":1489.3,"high":1489.3,"low":1488,"close":1488.6,"volume":0.0015140000032261014},{"timestamp":1742347440000,"open":1488.6,"high":1489.4,"low":1488.6,"close":1488.9,"volume":0.00107999995816499},{"timestamp":1742347500000,"open":1489.1,"high":1489.3,"low":1488.5,"close":1489,"volume":0.0013180000241845846},{"timestamp":1742347560000,"open":1488.9,"high":1490.4,"low":1488.9,"close":1490.2,"volume":0.0008459999808110297},{"timestamp":1742347620000,"open":1490.3,"high":1490.3,"low":1488.8,"close":1488.9,"volume":0.0005939999828115106},{"timestamp":1742347680000,"open":1489,"high":1489.2,"low":1488.2,"close":1488.3,"volume":0.0005489999894052744},{"timestamp":1742347740000,"open":1488.2,"high":1488.6,"low":1487.9,"close":1488.5,"volume":0.00043200000072829425},{"timestamp":1742347800000,"open":1488.6,"high":1490.1,"low":1488.5,"close":1490.1,"volume":0.0007379999733529985},{"timestamp":1742347860000,"open":1489.9,"high":1490,"low":1489.2,"close":1489.2,"volume":0.0006779999821446836},{"timestamp":1742347920000,"open":1489.2,"high":1491.1,"low":1489.2,"close":1490.9,"volume":0.0007650000043213367},{"timestamp":1742347980000,"open":1491,"high":1492.4,"low":1490.9,"close":1491.8,"volume":0.0007650000043213367},{"timestamp":1742348040000,"open":1491.9,"high":1491.9,"low":1489.6,"close":1489.9,"volume":0.0011749999830499291},{"timestamp":1742348100000,"open":1489.8,"high":1490.3,"low":1489.4,"close":1490.1,"volume":0.0008280000183731318},{"timestamp":1742348160000,"open":1490.2,"high":1490.2,"low":1489.6,"close":1489.7,"volume":0.0015559999737888575},{"timestamp":1742348220000,"open":1489.4,"high":1490,"low":1488.9,"close":1489.1,"volume":0.001281999982893467},{"timestamp":1742348280000,"open":1489.2,"high":1489.5,"low":1488.6,"close":1488.7,"volume":0.0015569999814033508},{"timestamp":1742348340000,"open":1488.7,"high":1489.6,"low":1488.7,"close":1489.6,"volume":0.0014220000011846423},{"timestamp":1742348400000,"open":1489.6,"high":1490.7,"low":1488.4,"close":1488.5,"volume":0.0015529999509453773},{"timestamp":1742348460000,"open":1488.5,"high":1489.5,"low":1488.5,"close":1489.3,"volume":0.0011390000581741333},{"timestamp":1742348520000,"open":1489.1,"high":1489.5,"low":1488.1,"close":1488.7,"volume":0.0011970000341534615},{"timestamp":1742348580000,"open":1488.8,"high":1489.3,"low":1488.4,"close":1489.2,"volume":0.0005579999997280538},{"timestamp":1742348640000,"open":1489.2,"high":1489.9,"low":1489.2,"close":1489.8,"volume":0.00048600000445730984},{"timestamp":1742348700000,"open":1489.8,"high":1490.4,"low":1489.5,"close":1490,"volume":0.0006750000175088644},{"timestamp":1742348760000,"open":1489.9,"high":1490,"low":1488.4,"close":1489,"volume":0.0007919999770820141},{"timestamp":1742348820000,"open":1489,"high":1490.7,"low":1489,"close":1490.5,"volume":0.0007019999902695417},{"timestamp":1742348880000,"open":1490.5,"high":1490.8,"low":1489.3,"close":1489.4,"volume":0.0007650000043213367},{"timestamp":1742348940000,"open":1489.5,"high":1490.1,"low":1489.3,"close":1489.5,"volume":0.000666000007186085},{"timestamp":1742349000000,"open":1489.6,"high":1490.3,"low":1489.4,"close":1490.3,"volume":0.001344999996945262},{"timestamp":1742349060000,"open":1490.4,"high":1491.3,"low":1490.2,"close":1491,"volume":0.0007559999939985573},{"timestamp":1742349120000,"open":1491,"high":1491.5,"low":1489.8,"close":1489.8,"volume":0.0005339999916031957},{"timestamp":1742349180000,"open":1489.9,"high":1489.9,"low":1488.7,"close":1488.9,"volume":0.0005489999894052744},{"timestamp":1742349240000,"open":1489,"high":1489.5,"low":1488.8,"close":1488.8,"volume":0.0006929999799467623},{"timestamp":1742349300000,"open":1488.9,"high":1488.9,"low":1486.6,"close":1486.7,"volume":0.0013630000175908208},{"timestamp":1742349360000,"open":1486.8,"high":1487,"low":1485.4,"close":1486,"volume":0.0007830000249668956},{"timestamp":1742349420000,"open":1486.1,"high":1486.3,"low":1485.6,"close":1486,"volume":0.0008370000286959112},{"timestamp":1742349480000,"open":1486,"high":1486.3,"low":1484.7,"close":1484.8,"volume":0.0008999999845400453},{"timestamp":1742349540000,"open":1484.8,"high":1484.9,"low":1483.3,"close":1483.4,"volume":0.002073999959975481},{"timestamp":1742349600000,"open":1483.5,"high":1484.5,"low":1483.4,"close":1483.5,"volume":0.0038509999867528677},{"timestamp":1742349660000,"open":1483.4,"high":1484.1,"low":1482.9,"close":1484,"volume":0.0012280000373721123},{"timestamp":1742349720000,"open":1484.1,"high":1485.1,"low":1483.5,"close":1483.9,"volume":0.00120599998626858},{"timestamp":1742349780000,"open":1484,"high":1484.3,"low":1483.4,"close":1483.7,"volume":0.001183000043965876},{"timestamp":1742349840000,"open":1483.7,"high":1483.7,"low":1481.1,"close":1482.4,"volume":0.0018680000212043524},{"timestamp":1742349900000,"open":1482.4,"high":1482.4,"low":1481.1,"close":1481.2,"volume":0.0010710000060498714},{"timestamp":1742349960000,"open":1481.1,"high":1482,"low":1480.7,"close":1481.8,"volume":0.002005999907851219},{"timestamp":1742350020000,"open":1481.7,"high":1482,"low":1481,"close":1481.5,"volume":0.0013810000382363796},{"timestamp":1742350080000,"open":1481.4,"high":1482.4,"low":1481.3,"close":1482.3,"volume":0.0005489999894052744},{"timestamp":1742350140000,"open":1482.4,"high":1482.4,"low":1481.6,"close":1482.4,"volume":0.0013070000568404794},{"timestamp":1742350200000,"open":1482.3,"high":1484.3,"low":1482.3,"close":1484.2,"volume":0.003794000018388033},{"timestamp":1742350260000,"open":1484.3,"high":1484.8,"low":1484.2,"close":1484.7,"volume":0.0014959999825805426},{"timestamp":1742350320000,"open":1484.8,"high":1485.8,"low":1483.9,"close":1485.8,"volume":0.0014270000392571092},{"timestamp":1742350380000,"open":1485.9,"high":1485.9,"low":1484.8,"close":1485,"volume":0.0003420000139158219},{"timestamp":1742350440000,"open":1485.1,"high":1485.1,"low":1484.2,"close":1484.2,"volume":0.0003060000017285347},{"timestamp":1742350500000,"open":1484.1,"high":1484.8,"low":1483.5,"close":1484.8,"volume":0.0016469999682158232},{"timestamp":1742350560000,"open":1484.7,"high":1485.6,"low":1484.5,"close":1485.6,"volume":0.0006840000278316438},{"timestamp":1742350620000,"open":1485.5,"high":1485.8,"low":1485,"close":1485.2,"volume":0.0011480000102892518},{"timestamp":1742350680000,"open":1485.2,"high":1485.3,"low":1484.2,"close":1484.3,"volume":0.0005130000063218176},{"timestamp":1742350740000,"open":1484.2,"high":1485,"low":1483.9,"close":1484.1,"volume":0.0006120000034570694},{"timestamp":1742350800000,"open":1484.2,"high":1485.9,"low":1484.2,"close":1485.8,"volume":0.002308000111952424},{"timestamp":1742350860000,"open":1485.7,"high":1485.9,"low":1484.8,"close":1485,"volume":0.001728000002913177},{"timestamp":1742350920000,"open":1484.9,"high":1485,"low":1483,"close":1483.2,"volume":0.0012379999971017241},{"timestamp":1742350980000,"open":1483.1,"high":1483.4,"low":1482.9,"close":1483.2,"volume":0.0006750000175088644},{"timestamp":1742351040000,"open":1483.3,"high":1483.5,"low":1482.4,"close":1482.6,"volume":0.00044100001105107367},{"timestamp":1742351100000,"open":1482.5,"high":1483.1,"low":1481.6,"close":1482.5,"volume":0.0011699999449774623},{"timestamp":1742351160000,"open":1482.6,"high":1482.6,"low":1481.3,"close":1481.3,"volume":0.0018550000386312604},{"timestamp":1742351220000,"open":1481.3,"high":1482.2,"low":1481,"close":1482.1,"volume":0.0007559999939985573},{"timestamp":1742351280000,"open":1482.3,"high":1482.7,"low":1481.9,"close":1482.4,"volume":0.0006840000278316438},{"timestamp":1742351340000,"open":1482.4,"high":1482.5,"low":1481.9,"close":1481.9,"volume":0.0005310000269673765},{"timestamp":1742351400000,"open":1481.9,"high":1481.9,"low":1481,"close":1481.1,"volume":0.001016999944113195},{"timestamp":1742351460000,"open":1481,"high":1481.6,"low":1480.6,"close":1481.6,"volume":0.002630000002682209},{"timestamp":1742351520000,"open":1481.6,"high":1482,"low":1481,"close":1481.6,"volume":0.001382000045850873},{"timestamp":1742351580000,"open":1481.7,"high":1481.8,"low":1479.9,"close":1480,"volume":0.0012550000101327896},{"timestamp":1742351640000,"open":1480.1,"high":1481.6,"low":1480.1,"close":1481.4,"volume":0.001155999954789877},{"timestamp":1742351700000,"open":1481.5,"high":1482.5,"low":1481.4,"close":1482.4,"volume":0.0009679999784566462},{"timestamp":1742351760000,"open":1482.3,"high":1482.4,"low":1481.7,"close":1482,"volume":0.0012469999492168427},{"timestamp":1742351820000,"open":1482.1,"high":1482.9,"low":1481.7,"close":1482.9,"volume":0.0007200000109151006},{"timestamp":1742351880000,"open":1482.9,"high":1483.1,"low":1482,"close":1482.1,"volume":0.000539999979082495},{"timestamp":1742351940000,"open":1482.1,"high":1483.1,"low":1482.1,"close":1482.6,"volume":0.0009539999882690609},{"timestamp":1742352000000,"open":1482.6,"high":1483.8,"low":1482.5,"close":1483.3,"volume":0.003561000106856227},{"timestamp":1742352060000,"open":1483.2,"high":1483.3,"low":1482.6,"close":1482.7,"volume":0.001626000041142106},{"timestamp":1742352120000,"open":1482.6,"high":1482.7,"low":1481.9,"close":1481.9,"volume":0.0013180000241845846},{"timestamp":1742352180000,"open":1481.9,"high":1482.3,"low":1481.9,"close":1482,"volume":0.0002969999914057553},{"timestamp":1742352240000,"open":1482.1,"high":1482.3,"low":1481.7,"close":1481.7,"volume":0.003000000026077032},{"timestamp":1742352300000,"open":1481.8,"high":1481.9,"low":1481.4,"close":1481.6,"volume":0.00024300000222865492},{"timestamp":1742352360000,"open":1481.5,"high":1482.2,"low":1481.2,"close":1481.6,"volume":0.0016189999878406525},{"timestamp":1742352420000,"open":1481.7,"high":1482.2,"low":1481.3,"close":1481.3,"volume":0.0008009999874047935},{"timestamp":1742352480000,"open":1481.3,"high":1481.5,"low":1480.3,"close":1480.3,"volume":0.000999000039882958},{"timestamp":1742352540000,"open":1480.3,"high":1481.1,"low":1480.2,"close":1481,"volume":0.00072900002123788},{"timestamp":1742352600000,"open":1481,"high":1483.3,"low":1481,"close":1483.1,"volume":0.0008099999977275729},{"timestamp":1742352660000,"open":1483,"high":1483.1,"low":1482.4,"close":1482.4,"volume":0.0009759999811649323},{"timestamp":1742352720000,"open":1482.4,"high":1482.5,"low":1481.9,"close":1481.9,"volume":0.00018899999849963933},{"timestamp":1742352780000,"open":1482,"high":1482.3,"low":1482,"close":1482.1,"volume":0.0003870000073220581},{"timestamp":1742352840000,"open":1482.2,"high":1482.8,"low":1481.8,"close":1482.8,"volume":0.00042299999040551484},{"timestamp":1742352900000,"open":1482.9,"high":1483.3,"low":1482.4,"close":1483.3,"volume":0.0005670000100508332},{"timestamp":1742352960000,"open":1483.3,"high":1483.8,"low":1483.2,"close":1483.2,"volume":0.0005039999959990382},{"timestamp":1742353020000,"open":1483.2,"high":1483.5,"low":1483.2,"close":1483.4,"volume":0.0007919999770820141},{"timestamp":1742353080000,"open":1483.5,"high":1484.2,"low":1483.4,"close":1483.9,"volume":0.00241800001822412},{"timestamp":1742353140000,"open":1483.9,"high":1485.1,"low":1483.8,"close":1484.6,"volume":0.0031620000954717398},{"timestamp":1742353200000,"open":1484.6,"high":1485.6,"low":1484.6,"close":1485.6,"volume":0.0005579999997280538},{"timestamp":1742353260000,"open":1485.5,"high":1485.7,"low":1484.7,"close":1485.5,"volume":0.0005670000100508332},{"timestamp":1742353320000,"open":1485.6,"high":1486.1,"low":1485.3,"close":1485.9,"volume":0.0015200000489130616},{"timestamp":1742353380000,"open":1486,"high":1486,"low":1485.5,"close":1485.6,"volume":0.0011709999525919557},{"timestamp":1742353440000,"open":1485.6,"high":1486.2,"low":1485.2,"close":1485.6,"volume":0.0006120000034570694},{"timestamp":1742353500000,"open":1485.5,"high":1486,"low":1485.2,"close":1485.2,"volume":0.0006210000137798488},{"timestamp":1742353560000,"open":1485.1,"high":1486.3,"low":1485.1,"close":1486.2,"volume":0.0012550000101327896},{"timestamp":1742353620000,"open":1486.3,"high":1486.6,"low":1485.8,"close":1485.9,"volume":0.0006120000034570694},{"timestamp":1742353680000,"open":1485.8,"high":1486,"low":1485.7,"close":1485.8,"volume":0.0004949999856762588},{"timestamp":1742353740000,"open":1485.7,"high":1485.8,"low":1485.2,"close":1485.2,"volume":0.00046800001291558146},{"timestamp":1742353800000,"open":1485.2,"high":1485.2,"low":1484.3,"close":1484.4,"volume":0.0011790000135079026},{"timestamp":1742353860000,"open":1484.4,"high":1484.9,"low":1484,"close":1484.9,"volume":0.0009629999985918403},{"timestamp":1742353920000,"open":1485,"high":1485.4,"low":1484.5,"close":1484.6,"volume":0.0010489999549463391},{"timestamp":1742353980000,"open":1484.5,"high":1485.2,"low":1484.5,"close":1485.2,"volume":0.0007019999902695417},{"timestamp":1742354040000,"open":1485.1,"high":1485.8,"low":1485.1,"close":1485.8,"volume":0.00042299999040551484},{"timestamp":1742354100000,"open":1485.9,"high":1487.7,"low":1485.9,"close":1487.1,"volume":0.002618999918922782},{"timestamp":1742354160000,"open":1487,"high":1487.5,"low":1486.1,"close":1487.4,"volume":0.0009399999980814755},{"timestamp":1742354220000,"open":1487.4,"high":1487.9,"low":1487,"close":1487.2,"volume":0.001155999954789877},{"timestamp":1742354280000,"open":1487,"high":1487.2,"low":1485.8,"close":1486.2,"volume":0.000666000007186085},{"timestamp":1742354340000,"open":1486.1,"high":1486.4,"low":1486.1,"close":1486.1,"volume":0.0011390000581741333},{"timestamp":1742354400000,"open":1486.2,"high":1486.2,"low":1485.6,"close":1486,"volume":0.0004769999941345304},{"timestamp":1742354460000,"open":1485.9,"high":1486.2,"low":1485.4,"close":1485.7,"volume":0.0016830000095069408},{"timestamp":1742354520000,"open":1485.8,"high":1485.8,"low":1485.2,"close":1485.4,"volume":0.0009629999985918403},{"timestamp":1742354580000,"open":1485.6,"high":1485.6,"low":1484.3,"close":1484.3,"volume":0.0005849999724887311},{"timestamp":1742354640000,"open":1484.3,"high":1484.3,"low":1483.8,"close":1484,"volume":0.0002610000083222985},{"timestamp":1742354700000,"open":1484.1,"high":1484.5,"low":1484.1,"close":1484.2,"volume":0.0007689999765716493},{"timestamp":1742354760000,"open":1484.1,"high":1484.4,"low":1483.9,"close":1484,"volume":0.0002969999914057553},{"timestamp":1742354820000,"open":1483.9,"high":1484,"low":1483,"close":1483.9,"volume":0.000666000007186085},{"timestamp":1742354880000,"open":1483.8,"high":1483.9,"low":1483.2,"close":1483.4,"volume":0.0005849999724887311},{"timestamp":1742354940000,"open":1483.3,"high":1484.2,"low":1483.3,"close":1484,"volume":0.0006120000034570694},{"timestamp":1742355000000,"open":1484,"high":1484.5,"low":1484,"close":1484.1,"volume":0.0009759999811649323},{"timestamp":1742355060000,"open":1484,"high":1484.6,"low":1484,"close":1484,"volume":0.0005489999894052744},{"timestamp":1742355120000,"open":1483.9,"high":1484.6,"low":1483.9,"close":1484.6,"volume":0.00042299999040551484},{"timestamp":1742355180000,"open":1484.6,"high":1485.6,"low":1484.6,"close":1485.5,"volume":0.0006120000034570694},{"timestamp":1742355240000,"open":1485.6,"high":1486.4,"low":1485.6,"close":1485.7,"volume":0.0012280000373721123},{"timestamp":1742355300000,"open":1485.8,"high":1486.8,"low":1485.5,"close":1486.6,"volume":0.0011840000515803695},{"timestamp":1742355360000,"open":1486.6,"high":1486.7,"low":1486,"close":1486.2,"volume":0.0006210000137798488},{"timestamp":1742355420000,"open":1486.3,"high":1487.1,"low":1486.2,"close":1487.1,"volume":0.0006210000137798488},{"timestamp":1742355480000,"open":1487.1,"high":1487.6,"low":1486.7,"close":1486.7,"volume":0.0008549999911338091},{"timestamp":1742355540000,"open":1486.7,"high":1487.1,"low":1485.4,"close":1485.4,"volume":0.0013589999871328473},{"timestamp":1742355600000,"open":1485.4,"high":1485.4,"low":1484.7,"close":1484.9,"volume":0.0016599999507889152},{"timestamp":1742355660000,"open":1484.8,"high":1486,"low":1484.8,"close":1485.7,"volume":0.0003330000035930425},{"timestamp":1742355720000,"open":1485.7,"high":1486.2,"low":1485.3,"close":1486.1,"volume":0.0009219999774359167},{"timestamp":1742355780000,"open":1486,"high":1487.2,"low":1486,"close":1486.9,"volume":0.0013010000111535192},{"timestamp":1742355840000,"open":1487,"high":1487.3,"low":1485.8,"close":1485.8,"volume":0.0006929999799467623},{"timestamp":1742355900000,"open":1485.8,"high":1485.9,"low":1485.1,"close":1485.1,"volume":0.0006120000034570694},{"timestamp":1742355960000,"open":1485.1,"high":1486.2,"low":1485.1,"close":1486,"volume":0.0008099999977275729},{"timestamp":1742356020000,"open":1486.1,"high":1486.7,"low":1486,"close":1486.6,"volume":0.0007019999902695417},{"timestamp":1742356080000,"open":1486.6,"high":1486.6,"low":1485.3,"close":1485.3,"volume":0.0018759999657049775},{"timestamp":1742356140000,"open":1485.3,"high":1485.3,"low":1484.8,"close":1485.1,"volume":0.00145800004247576},{"timestamp":1742356200000,"open":1485.2,"high":1487.2,"low":1485.2,"close":1487,"volume":0.0011289999820291996},{"timestamp":1742356260000,"open":1486.8,"high":1487.4,"low":1486.7,"close":1487.2,"volume":0.0007469999836757779},{"timestamp":1742356320000,"open":1487.2,"high":1487.7,"low":1487.2,"close":1487.7,"volume":0.00039599998854100704},{"timestamp":1742356380000,"open":1487.8,"high":1488,"low":1487.5,"close":1487.8,"volume":0.0006300000241026282},{"timestamp":1742356440000,"open":1487.9,"high":1487.9,"low":1487.4,"close":1487.5,"volume":0.0005760000203736126},{"timestamp":1742356500000,"open":1487.5,"high":1487.8,"low":1487,"close":1487.7,"volume":0.00072900002123788},{"timestamp":1742356560000,"open":1487.6,"high":1487.9,"low":1487.6,"close":1487.9,"volume":0.0008870000019669533},{"timestamp":1742356620000,"open":1487.8,"high":1489.3,"low":1487.8,"close":1488.9,"volume":0.0015079999575391412},{"timestamp":1742356680000,"open":1488.8,"high":1488.9,"low":1488.6,"close":1488.8,"volume":0.0003420000139158219},{"timestamp":1742356740000,"open":1488.9,"high":1489,"low":1488.4,"close":1488.7,"volume":0.00048600000445730984},{"timestamp":1742356800000,"open":1488.8,"high":1489.9,"low":1488.7,"close":1489.8,"volume":0.014221999794244766},{"timestamp":1742356860000,"open":1489.7,"high":1490.3,"low":1489.1,"close":1489.5,"volume":0.001016999944113195},{"timestamp":1742356920000,"open":1489.5,"high":1490.1,"low":1487.5,"close":1487.8,"volume":0.002558999927714467},{"timestamp":1742356980000,"open":1487.8,"high":1488.6,"low":1487.5,"close":1488.1,"volume":0.0014979999978095293},{"timestamp":1742357040000,"open":1488.4,"high":1489,"low":1488.2,"close":1488.4,"volume":0.0009180000051856041},{"timestamp":1742357100000,"open":1488.5,"high":1489.1,"low":1487.8,"close":1489,"volume":0.000981000019237399},{"timestamp":1742357160000,"open":1489.2,"high":1489.7,"low":1488.7,"close":1489.6,"volume":0.0018179999897256494},{"timestamp":1742357220000,"open":1489.6,"high":1490,"low":1488.3,"close":1488.3,"volume":0.0019710001070052385},{"timestamp":1742357280000,"open":1488.4,"high":1489.7,"low":1488.3,"close":1489,"volume":0.001016999944113195},{"timestamp":1742357340000,"open":1489.1,"high":1489.7,"low":1488.9,"close":1489.2,"volume":0.00060299999313429},{"timestamp":1742357400000,"open":1489.2,"high":1489.7,"low":1488,"close":1488.4,"volume":0.001183000043965876},{"timestamp":1742357460000,"open":1488.7,"high":1489.2,"low":1487.4,"close":1487.8,"volume":0.001344999996945262},{"timestamp":1742357520000,"open":1487.7,"high":1488.4,"low":1487.7,"close":1488,"volume":0.0009539999882690609},{"timestamp":1742357580000,"open":1487.9,"high":1487.9,"low":1486.8,"close":1487.1,"volume":0.0007469999836757779},{"timestamp":1742357640000,"open":1487.1,"high":1487.1,"low":1486.6,"close":1487,"volume":0.0008370000286959112},{"timestamp":1742357700000,"open":1486.9,"high":1487.1,"low":1486,"close":1486.1,"volume":0.001281999982893467},{"timestamp":1742357760000,"open":1486.2,"high":1486.5,"low":1485.4,"close":1486.4,"volume":0.0014270000392571092},{"timestamp":1742357820000,"open":1486.4,"high":1487.7,"low":1486.3,"close":1487.3,"volume":0.0008099999977275729},{"timestamp":1742357880000,"open":1487.2,"high":1487.6,"low":1486.7,"close":1486.7,"volume":0.0008099999977275729},{"timestamp":1742357940000,"open":1486.6,"high":1487.1,"low":1484,"close":1485,"volume":0.0021540001034736633},{"timestamp":1742358000000,"open":1484.9,"high":1485.3,"low":1484,"close":1485.2,"volume":0.0012150000547990203},{"timestamp":1742358060000,"open":1485.3,"high":1486.5,"low":1485.2,"close":1486.4,"volume":0.0009360000258311629},{"timestamp":1742358120000,"open":1486.3,"high":1486.5,"low":1485.9,"close":1486.4,"volume":0.0005039999959990382},{"timestamp":1742358180000,"open":1486.3,"high":1486.7,"low":1485.8,"close":1486.1,"volume":0.0009319999953731894},{"timestamp":1742358240000,"open":1486.2,"high":1486.4,"low":1485.3,"close":1485.7,"volume":0.00060299999313429},{"timestamp":1742358300000,"open":1485.8,"high":1486.4,"low":1485.5,"close":1485.9,"volume":0.0013909999979659915},{"timestamp":1742358360000,"open":1485.9,"high":1486.4,"low":1485.3,"close":1485.6,"volume":0.002280999906361103},{"timestamp":1742358420000,"open":1485.6,"high":1485.6,"low":1484,"close":1484,"volume":0.0013050000416114926},{"timestamp":1742358480000,"open":1484,"high":1485.2,"low":1484,"close":1485,"volume":0.0009629999985918403},{"timestamp":1742358540000,"open":1485,"high":1485.1,"low":1483.3,"close":1483.6,"volume":0.0017810000572353601},{"timestamp":1742358600000,"open":1483.5,"high":1484.4,"low":1483.5,"close":1484.3,"volume":0.0007650000043213367},{"timestamp":1742358660000,"open":1484.2,"high":1484.4,"low":1483.1,"close":1484,"volume":0.0009629999985918403},{"timestamp":1742358720000,"open":1483.9,"high":1484.5,"low":1483.4,"close":1483.6,"volume":0.0013089999556541443},{"timestamp":1742358780000,"open":1483.7,"high":1484.6,"low":1483.3,"close":1484.6,"volume":0.0007559999939985573},{"timestamp":1742358840000,"open":1484.5,"high":1484.6,"low":1483,"close":1483.1,"volume":0.0006300000241026282},{"timestamp":1742358900000,"open":1483.2,"high":1484.6,"low":1483.2,"close":1484.5,"volume":0.0014169999631121755},{"timestamp":1742358960000,"open":1484.6,"high":1486.1,"low":1484.2,"close":1484.3,"volume":0.0008640000014565885},{"timestamp":1742359020000,"open":1484.2,"high":1484.3,"low":1483.1,"close":1484.1,"volume":0.0008009999874047935},{"timestamp":1742359080000,"open":1484,"high":1485.6,"low":1483.8,"close":1485.3,"volume":0.0015249999705702066},{"timestamp":1742359140000,"open":1485.4,"high":1485.5,"low":1484,"close":1484.6,"volume":0.0006840000278316438},{"timestamp":1742359200000,"open":1484.6,"high":1486.2,"low":1484.2,"close":1484.9,"volume":0.0009360000258311629},{"timestamp":1742359260000,"open":1484.8,"high":1486.6,"low":1484.7,"close":1485.5,"volume":0.0016060000052675605},{"timestamp":1742359320000,"open":1485.5,"high":1486.5,"low":1484.9,"close":1486.3,"volume":0.000981000019237399},{"timestamp":1742359380000,"open":1486.3,"high":1486.3,"low":1485,"close":1485.5,"volume":0.001246000058017671},{"timestamp":1742359440000,"open":1485.4,"high":1485.7,"low":1485,"close":1485.2,"volume":0.0005489999894052744},{"timestamp":1742359500000,"open":1485.1,"high":1485.1,"low":1484.1,"close":1484.4,"volume":0.0033569999504834414},{"timestamp":1742359560000,"open":1484.4,"high":1485.5,"low":1484.3,"close":1485.4,"volume":0.0014309999532997608},{"timestamp":1742359620000,"open":1485.6,"high":1486.7,"low":1485.3,"close":1486.5,"volume":0.0012469999492168427},{"timestamp":1742359680000,"open":1486.6,"high":1486.7,"low":1485.2,"close":1485.5,"volume":0.0010260000126436353},{"timestamp":1742359740000,"open":1485.6,"high":1486.2,"low":1485.5,"close":1485.7,"volume":0.00107999995816499},{"timestamp":1742359800000,"open":1485.6,"high":1486.5,"low":1485.4,"close":1486.3,"volume":0.002265000017359853},{"timestamp":1742359860000,"open":1486.4,"high":1486.4,"low":1485.2,"close":1485.9,"volume":0.000999000039882958},{"timestamp":1742359920000,"open":1485.9,"high":1486.3,"low":1485.6,"close":1485.9,"volume":0.001408000010997057},{"timestamp":1742359980000,"open":1485.9,"high":1486,"low":1484.9,"close":1485.3,"volume":0.0010079999919980764},{"timestamp":1742360040000,"open":1485.3,"high":1486.3,"low":1485.3,"close":1486.3,"volume":0.0008190000080503523},{"timestamp":1742360100000,"open":1486.2,"high":1486.4,"low":1485.9,"close":1486,"volume":0.0008730000117793679},{"timestamp":1742360160000,"open":1486,"high":1486.6,"low":1486,"close":1486,"volume":0.0006840000278316438},{"timestamp":1742360220000,"open":1486.1,"high":1486.1,"low":1485.2,"close":1485.4,"volume":0.0007200000109151006},{"timestamp":1742360280000,"open":1485.4,"high":1485.5,"low":1485.2,"close":1485.2,"volume":0.0006479999865405262},{"timestamp":1742360340000,"open":1485.1,"high":1485.9,"low":1485.1,"close":1485.7,"volume":0.0005670000100508332},{"timestamp":1742360400000,"open":1485.7,"high":1486.6,"low":1485.6,"close":1485.9,"volume":0.0007650000043213367},{"timestamp":1742360460000,"open":1485.8,"high":1486.2,"low":1485.4,"close":1485.6,"volume":0.0007019999902695417},{"timestamp":1742360520000,"open":1485.8,"high":1486.2,"low":1485.2,"close":1485.3,"volume":0.0006210000137798488},{"timestamp":1742360580000,"open":1485.3,"high":1485.4,"low":1484.5,"close":1485,"volume":0.0012150000547990203},{"timestamp":1742360640000,"open":1484.9,"high":1485.4,"low":1484.8,"close":1484.8,"volume":0.0007740000146441162},{"timestamp":1742360700000,"open":1484.8,"high":1485.3,"low":1484.4,"close":1485.3,"volume":0.0007379999733529985},{"timestamp":1742360760000,"open":1485.2,"high":1485.2,"low":1484.4,"close":1484.5,"volume":0.00048600000445730984},{"timestamp":1742360820000,"open":1484.6,"high":1486,"low":1484.3,"close":1485.9,"volume":0.00060299999313429},{"timestamp":1742360880000,"open":1486,"high":1486.1,"low":1485.4,"close":1485.7,"volume":0.000539999979082495},{"timestamp":1742360940000,"open":1485.7,"high":1486.1,"low":1485.6,"close":1485.9,"volume":0.0006120000034570694},{"timestamp":1742361000000,"open":1485.8,"high":1486.7,"low":1485.8,"close":1486.2,"volume":0.0005310000269673765},{"timestamp":1742361060000,"open":1486.3,"high":1486.3,"low":1485.7,"close":1486,"volume":0.0005039999959990382},{"timestamp":1742361120000,"open":1485.9,"high":1486.5,"low":1485.7,"close":1486.4,"volume":0.0006300000241026282},{"timestamp":1742361180000,"open":1486.3,"high":1486.5,"low":1486.2,"close":1486.4,"volume":0.0004769999941345304},{"timestamp":1742361240000,"open":1486.3,"high":1486.4,"low":1485.5,"close":1485.7,"volume":0.0013360000448301435},{"timestamp":1742361300000,"open":1485.8,"high":1486.9,"low":1485.7,"close":1486.8,"volume":0.0008280000183731318},{"timestamp":1742361360000,"open":1486.9,"high":1487.7,"low":1486.8,"close":1487.6,"volume":0.000522000016644597},{"timestamp":1742361420000,"open":1487.7,"high":1487.7,"low":1487.5,"close":1487.6,"volume":0.0002969999914057553},{"timestamp":1742361480000,"open":1487.7,"high":1487.7,"low":1487.3,"close":1487.3,"volume":0.0004769999941345304},{"timestamp":1742361540000,"open":1487.4,"high":1488,"low":1487.3,"close":1487.7,"volume":0.0005489999894052744},{"timestamp":1742361600000,"open":1487.8,"high":1488.2,"low":1487.7,"close":1488.1,"volume":0.0004769999941345304},{"timestamp":1742361660000,"open":1488.1,"high":1488.4,"low":1487.7,"close":1488.3,"volume":0.000666000007186085},{"timestamp":1742361720000,"open":1488.2,"high":1488.6,"low":1488.2,"close":1488.4,"volume":0.0004140000091865659},{"timestamp":1742361780000,"open":1488.5,"high":1488.9,"low":1488.3,"close":1488.8,"volume":0.00043200000072829425},{"timestamp":1742361840000,"open":1488.7,"high":1488.8,"low":1488.4,"close":1488.7,"volume":0.0004140000091865659},{"timestamp":1742361900000,"open":1488.7,"high":1488.8,"low":1488.3,"close":1488.5,"volume":0.00046800001291558146},{"timestamp":1742361960000,"open":1488.5,"high":1488.7,"low":1487.8,"close":1488.1,"volume":0.00044100001105107367},{"timestamp":1742362020000,"open":1488.2,"high":1489,"low":1488,"close":1488.9,"volume":0.0009089999948628247},{"timestamp":1742362080000,"open":1488.8,"high":1488.9,"low":1487.6,"close":1488.3,"volume":0.0006120000034570694},{"timestamp":1742362140000,"open":1488.4,"high":1488.5,"low":1487.6,"close":1487.7,"volume":0.0008099999977275729},{"timestamp":1742362200000,"open":1487.8,"high":1487.9,"low":1486.8,"close":1486.8,"volume":0.0011609999928623438},{"timestamp":1742362260000,"open":1486.8,"high":1487.7,"low":1486.7,"close":1487.7,"volume":0.0007110000005923212},{"timestamp":1742362320000,"open":1487.8,"high":1489,"low":1487.7,"close":1488.9,"volume":0.0006569999968633056},{"timestamp":1742362380000,"open":1489,"high":1489.9,"low":1488.9,"close":1489.4,"volume":0.0005130000063218176},{"timestamp":1742362440000,"open":1489.3,"high":1490,"low":1489,"close":1489.9,"volume":0.0006750000175088644},{"timestamp":1742362500000,"open":1489.8,"high":1489.8,"low":1489.1,"close":1489.1,"volume":0.0010930000571534038},{"timestamp":1742362560000,"open":1489,"high":1489.1,"low":1488.2,"close":1488.3,"volume":0.000522000016644597},{"timestamp":1742362620000,"open":1488.3,"high":1488.4,"low":1488,"close":1488.2,"volume":0.0009629999985918403},{"timestamp":1742362680000,"open":1488.1,"high":1488.7,"low":1488.1,"close":1488.6,"volume":0.00035099999513477087},{"timestamp":1742362740000,"open":1488.6,"high":1490,"low":1488.6,"close":1489.9,"volume":0.0007110000005923212},{"timestamp":1742362800000,"open":1489.9,"high":1490.2,"low":1489.5,"close":1489.7,"volume":0.00060299999313429},{"timestamp":1742362860000,"open":1489.8,"high":1490.5,"low":1489.8,"close":1490.4,"volume":0.0006120000034570694},{"timestamp":1742362920000,"open":1490.3,"high":1490.9,"low":1490,"close":1490,"volume":0.0007469999836757779},{"timestamp":1742362980000,"open":1490.1,"high":1490.9,"low":1490,"close":1490.1,"volume":0.0007740000146441162},{"timestamp":1742363040000,"open":1490.1,"high":1490.2,"low":1489.4,"close":1489.4,"volume":0.0012799999676644802},{"timestamp":1742363100000,"open":1489.5,"high":1490.1,"low":1489.4,"close":1489.5,"volume":0.0009270000155083835},{"timestamp":1742363160000,"open":1489.6,"high":1490.1,"low":1489.4,"close":1489.4,"volume":0.0007919999770820141},{"timestamp":1742363220000,"open":1489.3,"high":1490,"low":1488.9,"close":1489,"volume":0.0010349999647587538},{"timestamp":1742363280000,"open":1488.9,"high":1489.1,"low":1488.7,"close":1488.9,"volume":0.0006929999799467623},{"timestamp":1742363340000,"open":1488.8,"high":1489,"low":1488.5,"close":1488.6,"volume":0.000539999979082495},{"timestamp":1742363400000,"open":1488.5,"high":1490.7,"low":1488.5,"close":1490.6,"volume":0.006093999836593866},{"timestamp":1742363460000,"open":1490.6,"high":1491.2,"low":1490.4,"close":1490.9,"volume":0.0007830000249668956},{"timestamp":1742363520000,"open":1490.9,"high":1491.1,"low":1490.3,"close":1490.4,"volume":0.0009180000051856041},{"timestamp":1742363580000,"open":1490.3,"high":1491.3,"low":1490.3,"close":1491.1,"volume":0.0008459999808110297},{"timestamp":1742363640000,"open":1491.2,"high":1491.7,"low":1491.1,"close":1491.3,"volume":0.0005670000100508332},{"timestamp":1742363700000,"open":1491.2,"high":1491.4,"low":1490.6,"close":1490.6,"volume":0.0006389999762177467},{"timestamp":1742363760000,"open":1490.6,"high":1490.9,"low":1490.5,"close":1490.6,"volume":0.0006840000278316438},{"timestamp":1742363820000,"open":1490.5,"high":1491.5,"low":1490.5,"close":1490.7,"volume":0.0007830000249668956},{"timestamp":1742363880000,"open":1490.7,"high":1491.1,"low":1490.7,"close":1491,"volume":0.0008099999977275729},{"timestamp":1742363940000,"open":1491.1,"high":1491.2,"low":1490.5,"close":1490.5,"volume":0.00048600000445730984},{"timestamp":1742364000000,"open":1490.6,"high":1491,"low":1489.6,"close":1489.8,"volume":0.0015480000292882323},{"timestamp":1742364060000,"open":1489.9,"high":1489.9,"low":1489.5,"close":1489.6,"volume":0.0025110000278800726},{"timestamp":1742364120000,"open":1489.6,"high":1489.7,"low":1489.1,"close":1489.4,"volume":0.001998000079765916},{"timestamp":1742364180000,"open":1489.4,"high":1489.6,"low":1489.1,"close":1489.2,"volume":0.0009899999713525176},{"timestamp":1742364240000,"open":1489.3,"high":1489.6,"low":1488.7,"close":1489.6,"volume":0.0010710000060498714},{"timestamp":1742364300000,"open":1489.5,"high":1490.1,"low":1489.5,"close":1489.8,"volume":0.00046800001291558146},{"timestamp":1742364360000,"open":1489.8,"high":1489.8,"low":1489.2,"close":1489.2,"volume":0.0006300000241026282},{"timestamp":1742364420000,"open":1489.3,"high":1490.5,"low":1489.2,"close":1490.5,"volume":0.0009449999779462814},{"timestamp":1742364480000,"open":1490.4,"high":1491,"low":1490.4,"close":1490.5,"volume":0.0005579999997280538},{"timestamp":1742364540000,"open":1490.6,"high":1490.6,"low":1490.2,"close":1490.5,"volume":0.0007830000249668956},{"timestamp":1742364600000,"open":1490.5,"high":1491.4,"low":1490.4,"close":1491.2,"volume":0.0024250000715255737},{"timestamp":1742364660000,"open":1491.1,"high":1491.5,"low":1491.1,"close":1491.3,"volume":0.00060299999313429},{"timestamp":1742364720000,"open":1491.4,"high":1493.8,"low":1491.4,"close":1493.4,"volume":0.0014979999978095293},{"timestamp":1742364780000,"open":1493.4,"high":1494.3,"low":1492.4,"close":1492.5,"volume":0.0008190000080503523},{"timestamp":1742364840000,"open":1492.5,"high":1493.2,"low":1492.4,"close":1493,"volume":0.0009089999948628247},{"timestamp":1742364900000,"open":1493.1,"high":1493.2,"low":1491.8,"close":1491.9,"volume":0.0014489999739453197},{"timestamp":1742364960000,"open":1492,"high":1492.6,"low":1491.6,"close":1491.9,"volume":0.0010979999788105488},{"timestamp":1742365020000,"open":1491.8,"high":1492.4,"low":1491.4,"close":1491.5,"volume":0.0008640000014565885},{"timestamp":1742365080000,"open":1491.6,"high":1491.9,"low":1491.1,"close":1491.1,"volume":0.0016919999616220593},{"timestamp":1742365140000,"open":1491.1,"high":1491.9,"low":1491,"close":1491.5,"volume":0.0015030000358819962},{"timestamp":1742365200000,"open":1491.6,"high":1491.6,"low":1489.7,"close":1489.7,"volume":0.0013859999598935246},{"timestamp":1742365260000,"open":1489.6,"high":1490.6,"low":1489.4,"close":1490.2,"volume":0.0019069999689236283},{"timestamp":1742365320000,"open":1490.3,"high":1490.5,"low":1489.6,"close":1489.7,"volume":0.0010260000126436353},{"timestamp":1742365380000,"open":1489.8,"high":1489.9,"low":1489.2,"close":1489.6,"volume":0.0009089999948628247},{"timestamp":1742365440000,"open":1489.6,"high":1489.7,"low":1489,"close":1489.2,"volume":0.0013680000556632876},{"timestamp":1742365500000,"open":1489.2,"high":1490.1,"low":1489.1,"close":1489.7,"volume":0.0017140000127255917},{"timestamp":1742365560000,"open":1489.7,"high":1489.7,"low":1488.8,"close":1488.8,"volume":0.0026370000559836626},{"timestamp":1742365620000,"open":1488.7,"high":1489.2,"low":1488.6,"close":1489,"volume":0.0030330000445246696},{"timestamp":1742365680000,"open":1489.1,"high":1489.2,"low":1488.7,"close":1488.8,"volume":0.0014309999532997608},{"timestamp":1742365740000,"open":1488.9,"high":1488.9,"low":1488.1,"close":1488.2,"volume":0.0005039999959990382},{"timestamp":1742365800000,"open":1488.3,"high":1488.6,"low":1487.7,"close":1487.9,"volume":0.0005310000269673765},{"timestamp":1742365860000,"open":1487.8,"high":1488.3,"low":1487.6,"close":1488,"volume":0.0011070000473409891},{"timestamp":1742365920000,"open":1488.1,"high":1488.2,"low":1487.4,"close":1487.5,"volume":0.0021609999239444733},{"timestamp":1742365980000,"open":1487.5,"high":1488.3,"low":1487.3,"close":1487.9,"volume":0.0011249999515712261},{"timestamp":1742366040000,"open":1487.8,"high":1488.6,"low":1487.7,"close":1488.2,"volume":0.0009629999985918403},{"timestamp":1742366100000,"open":1488.3,"high":1489,"low":1488,"close":1488.1,"volume":0.00107999995816499},{"timestamp":1742366160000,"open":1488,"high":1489.2,"low":1488,"close":1489,"volume":0.0006569999968633056},{"timestamp":1742366220000,"open":1489.1,"high":1489.7,"low":1488.9,"close":1488.9,"volume":0.000666000007186085},{"timestamp":1742366280000,"open":1488.8,"high":1489,"low":1488.1,"close":1488.3,"volume":0.0009089999948628247},{"timestamp":1742366340000,"open":1488.4,"high":1488.8,"low":1487.9,"close":1488.6,"volume":0.0009449999779462814},{"timestamp":1742366400000,"open":1488.7,"high":1489.2,"low":1488.6,"close":1488.9,"volume":0.0012019999558106065},{"timestamp":1742366460000,"open":1488.8,"high":1489,"low":1488,"close":1488,"volume":0.0009089999948628247},{"timestamp":1742366520000,"open":1488,"high":1488.4,"low":1487.6,"close":1488.2,"volume":0.0018990000244230032},{"timestamp":1742366580000,"open":1488.1,"high":1488.4,"low":1488.1,"close":1488.4,"volume":0.001044000033289194},{"timestamp":1742366640000,"open":1488.3,"high":1488.5,"low":1488.2,"close":1488.2,"volume":0.0007110000005923212},{"timestamp":1742366700000,"open":1488.2,"high":1488.2,"low":1487.6,"close":1487.7,"volume":0.0011070000473409891},{"timestamp":1742366760000,"open":1487.8,"high":1488.9,"low":1487.8,"close":1488.2,"volume":0.0024659999180585146},{"timestamp":1742366820000,"open":1488.3,"high":1488.5,"low":1488.1,"close":1488.4,"volume":0.0007559999939985573},{"timestamp":1742366880000,"open":1488.4,"high":1489,"low":1488.4,"close":1488.7,"volume":0.0008099999977275729},{"timestamp":1742366940000,"open":1488.8,"high":1489.3,"low":1488.4,"close":1488.4,"volume":0.0007379999733529985},{"timestamp":1742367000000,"open":1488.5,"high":1488.8,"low":1488.1,"close":1488.7,"volume":0.0009089999948628247},{"timestamp":1742367060000,"open":1488.6,"high":1489,"low":1488.2,"close":1488.4,"volume":0.0006300000241026282},{"timestamp":1742367120000,"open":1488.4,"high":1489.3,"low":1488.4,"close":1489.3,"volume":0.0008640000014565885},{"timestamp":1742367180000,"open":1489.6,"high":1490.5,"low":1489.6,"close":1490.4,"volume":0.0013859999598935246},{"timestamp":1742367240000,"open":1490.4,"high":1491.7,"low":1490.4,"close":1491.2,"volume":0.0006569999968633056},{"timestamp":1742367300000,"open":1491.1,"high":1491.7,"low":1491,"close":1491.2,"volume":0.0007650000043213367},{"timestamp":1742367360000,"open":1491.3,"high":1491.7,"low":1491.1,"close":1491.7,"volume":0.000539999979082495},{"timestamp":1742367420000,"open":1491.8,"high":1491.8,"low":1491.2,"close":1491.5,"volume":0.0007650000043213367},{"timestamp":1742367480000,"open":1491.4,"high":1491.7,"low":1491,"close":1491.2,"volume":0.0009539999882690609},{"timestamp":1742367540000,"open":1491.2,"high":1491.4,"low":1491.1,"close":1491.3,"volume":0.0005489999894052744},{"timestamp":1742367600000,"open":1491.5,"high":1491.6,"low":1490.8,"close":1490.9,"volume":0.0008370000286959112},{"timestamp":1742367660000,"open":1490.9,"high":1491,"low":1490.4,"close":1490.6,"volume":0.0016380000161007047},{"timestamp":1742367720000,"open":1490.7,"high":1490.7,"low":1489.8,"close":1489.8,"volume":0.0011520000407472253},{"timestamp":1742367780000,"open":1489.8,"high":1490.2,"low":1489.3,"close":1489.5,"volume":0.0006300000241026282},{"timestamp":1742367840000,"open":1489.6,"high":1490.8,"low":1489.5,"close":1490.6,"volume":0.0009720000089146197},{"timestamp":1742367900000,"open":1490.7,"high":1491.2,"low":1490.7,"close":1491,"volume":0.0007379999733529985},{"timestamp":1742367960000,"open":1491,"high":1491,"low":1489.1,"close":1490.2,"volume":0.0015119999879971147},{"timestamp":1742368020000,"open":1490.3,"high":1490.6,"low":1489.5,"close":1489.8,"volume":0.0013770000077784061},{"timestamp":1742368080000,"open":1489.6,"high":1490.4,"low":1489.2,"close":1490.1,"volume":0.0011070000473409891},{"timestamp":1742368140000,"open":1490.1,"high":1490.4,"low":1489.6,"close":1490,"volume":0.0008730000117793679},{"timestamp":1742368200000,"open":1489.9,"high":1490.2,"low":1489.4,"close":1489.5,"volume":0.001142999972216785},{"timestamp":1742368260000,"open":1489.6,"high":1490.3,"low":1489.5,"close":1489.9,"volume":0.0011159999994561076},{"timestamp":1742368320000,"open":1489.8,"high":1490.2,"low":1488.9,"close":1489.9,"volume":0.0007650000043213367},{"timestamp":1742368380000,"open":1490.1,"high":1490.1,"low":1489,"close":1489,"volume":0.000981000019237399},{"timestamp":1742368440000,"open":1489,"high":1489.1,"low":1488.7,"close":1488.8,"volume":0.0037799999117851257},{"timestamp":1742368500000,"open":1488.8,"high":1489.7,"low":1488.5,"close":1489.1,"volume":0.0008820000221021473},{"timestamp":1742368560000,"open":1489,"high":1489.6,"low":1488.8,"close":1489.5,"volume":0.0014809999847784638},{"timestamp":1742368620000,"open":1489.6,"high":1489.9,"low":1489.1,"close":1489.2,"volume":0.0007830000249668956},{"timestamp":1742368680000,"open":1489.2,"high":1489.6,"low":1488.9,"close":1489.2,"volume":0.0009270000155083835},{"timestamp":1742368740000,"open":1489.3,"high":1489.9,"low":1489.2,"close":1489.9,"volume":0.0005489999894052744},{"timestamp":1742368800000,"open":1489.8,"high":1491.1,"low":1489.7,"close":1491,"volume":0.0047149998135864735},{"timestamp":1742368860000,"open":1490.9,"high":1491.1,"low":1490.7,"close":1490.7,"volume":0.0005310000269673765},{"timestamp":1742368920000,"open":1490.8,"high":1491.4,"low":1490.1,"close":1491.2,"volume":0.0008280000183731318},{"timestamp":1742368980000,"open":1491.1,"high":1491.8,"low":1491,"close":1491.7,"volume":0.00060299999313429},{"timestamp":1742369040000,"open":1491.8,"high":1492,"low":1491.4,"close":1491.7,"volume":0.0006929999799467623},{"timestamp":1742369100000,"open":1491.6,"high":1492.1,"low":1491.4,"close":1491.7,"volume":0.0007110000005923212},{"timestamp":1742369160000,"open":1491.6,"high":1491.8,"low":1490.8,"close":1491,"volume":0.0006840000278316438},{"timestamp":1742369220000,"open":1490.9,"high":1491.4,"low":1490.9,"close":1490.9,"volume":0.001016999944113195},{"timestamp":1742369280000,"open":1490.8,"high":1491.1,"low":1490.7,"close":1490.8,"volume":0.0008370000286959112},{"timestamp":1742369340000,"open":1490.7,"high":1491.3,"low":1490.7,"close":1491.3,"volume":0.0009449999779462814},{"timestamp":1742369400000,"open":1491.2,"high":1491.8,"low":1491,"close":1491.4,"volume":0.0009720000089146197},{"timestamp":1742369460000,"open":1491.3,"high":1491.8,"low":1491,"close":1491.1,"volume":0.0009899999713525176},{"timestamp":1742369520000,"open":1491,"high":1491.5,"low":1490.8,"close":1491,"volume":0.001597000053152442},{"timestamp":1742369580000,"open":1491.1,"high":1491.1,"low":1490.4,"close":1490.8,"volume":0.0009720000089146197},{"timestamp":1742369640000,"open":1491,"high":1491.1,"low":1490.4,"close":1490.7,"volume":0.0010349999647587538},{"timestamp":1742369700000,"open":1490.8,"high":1490.9,"low":1490.2,"close":1490.3,"volume":0.0011879999656230211},{"timestamp":1742369760000,"open":1490.2,"high":1490.6,"low":1490.1,"close":1490.4,"volume":0.001062000053934753},{"timestamp":1742369820000,"open":1490.3,"high":1490.5,"low":1489.2,"close":1489.2,"volume":0.003189000068232417},{"timestamp":1742369880000,"open":1489.3,"high":1490.1,"low":1489.2,"close":1490,"volume":0.00120599998626858},{"timestamp":1742369940000,"open":1490.1,"high":1490.3,"low":1489.8,"close":1490.2,"volume":0.000981000019237399},{"timestamp":1742370000000,"open":1490.3,"high":1490.9,"low":1490,"close":1490.1,"volume":0.0016240000259131193},{"timestamp":1742370060000,"open":1490.2,"high":1490.3,"low":1488.1,"close":1488.2,"volume":0.005570000037550926},{"timestamp":1742370120000,"open":1488.2,"high":1488.7,"low":1488.1,"close":1488.3,"volume":0.0032339999452233315},{"timestamp":1742370180000,"open":1488.2,"high":1488.9,"low":1488.2,"close":1488.4,"volume":0.0025100000202655792},{"timestamp":1742370240000,"open":1488.5,"high":1489.3,"low":1488.1,"close":1489,"volume":0.0011070000473409891},{"timestamp":1742370300000,"open":1488.9,"high":1489,"low":1487.6,"close":1487.6,"volume":0.003891000058501959},{"timestamp":1742370360000,"open":1487.7,"high":1487.9,"low":1487.2,"close":1487.7,"volume":0.0016240000259131193},{"timestamp":1742370420000,"open":1487.6,"high":1488.3,"low":1487.6,"close":1488.2,"volume":0.001062000053934753},{"timestamp":1742370480000,"open":1488.3,"high":1488.4,"low":1487.3,"close":1487.6,"volume":0.0010349999647587538},{"timestamp":1742370540000,"open":1487.7,"high":1488.5,"low":1487.6,"close":1487.9,"volume":0.0026020000223070383},{"timestamp":1742370600000,"open":1487.8,"high":1489.8,"low":1487.8,"close":1489.5,"volume":0.0013409999664872885},{"timestamp":1742370660000,"open":1489.4,"high":1489.7,"low":1489,"close":1489.5,"volume":0.0008999999845400453},{"timestamp":1742370720000,"open":1489.4,"high":1489.6,"low":1489,"close":1489,"volume":0.0009089999948628247},{"timestamp":1742370780000,"open":1489.1,"high":1489.2,"low":1488.5,"close":1488.6,"volume":0.0009180000051856041},{"timestamp":1742370840000,"open":1488.5,"high":1488.9,"low":1488.1,"close":1488.1,"volume":0.0009629999985918403},{"timestamp":1742370900000,"open":1488.1,"high":1488.1,"low":1486.9,"close":1487,"volume":0.00046800001291558146},{"timestamp":1742370960000,"open":1487,"high":1487.9,"low":1487,"close":1487.5,"volume":0.0006750000175088644},{"timestamp":1742371020000,"open":1487.5,"high":1487.7,"low":1486.6,"close":1486.6,"volume":0.0007830000249668956},{"timestamp":1742371080000,"open":1486.6,"high":1486.8,"low":1486.2,"close":1486.2,"volume":0.0007559999939985573},{"timestamp":1742371140000,"open":1486.2,"high":1486.4,"low":1485.9,"close":1486.4,"volume":0.0005579999997280538},{"timestamp":1742371200000,"open":1486.5,"high":1487.8,"low":1486.5,"close":1487.3,"volume":0.00688599981367588},{"timestamp":1742371260000,"open":1487.4,"high":1487.6,"low":1486.8,"close":1486.9,"volume":0.0009720000089146197},{"timestamp":1742371320000,"open":1486.9,"high":1487.5,"low":1486.8,"close":1487.2,"volume":0.0014619999565184116},{"timestamp":1742371380000,"open":1487.3,"high":1487.7,"low":1487,"close":1487.4,"volume":0.0008190000080503523},{"timestamp":1742371440000,"open":1487.4,"high":1487.4,"low":1486.1,"close":1486.8,"volume":0.0011340000201016665},{"timestamp":1742371500000,"open":1486.8,"high":1487.8,"low":1486.8,"close":1487.4,"volume":0.0008730000117793679},{"timestamp":1742371560000,"open":1487.3,"high":1487.8,"low":1486.5,"close":1487.3,"volume":0.0009720000089146197},{"timestamp":1742371620000,"open":1487.2,"high":1488.8,"low":1487.2,"close":1488.7,"volume":0.0010260000126436353},{"timestamp":1742371680000,"open":1488.6,"high":1489.5,"low":1488.5,"close":1489.1,"volume":0.0010349999647587538},{"timestamp":1742371740000,"open":1489.2,"high":1489.8,"low":1488.8,"close":1489.7,"volume":0.0009180000051856041},{"timestamp":1742371800000,"open":1489.6,"high":1491,"low":1488.9,"close":1490.7,"volume":0.002044999971985817},{"timestamp":1742371860000,"open":1490.6,"high":1490.8,"low":1489.9,"close":1490.2,"volume":0.0009720000089146197},{"timestamp":1742371920000,"open":1490.1,"high":1490.2,"low":1489.1,"close":1489.5,"volume":0.0006750000175088644},{"timestamp":1742371980000,"open":1489.4,"high":1490,"low":1489.4,"close":1489.7,"volume":0.0006389999762177467},{"timestamp":1742372040000,"open":1489.7,"high":1490.8,"low":1489.6,"close":1490.7,"volume":0.0008459999808110297},{"timestamp":1742372100000,"open":1490.8,"high":1491,"low":1490.5,"close":1490.7,"volume":0.0006569999968633056},{"timestamp":1742372160000,"open":1490.7,"high":1491.8,"low":1490.6,"close":1491.8,"volume":0.0006840000278316438},{"timestamp":1742372220000,"open":1491.7,"high":1491.9,"low":1491.2,"close":1491.2,"volume":0.0005670000100508332},{"timestamp":1742372280000,"open":1491.1,"high":1491.2,"low":1489.9,"close":1489.9,"volume":0.0014750000555068254},{"timestamp":1742372340000,"open":1489.9,"high":1490,"low":1489.7,"close":1489.9,"volume":0.00060299999313429},{"timestamp":1742372400000,"open":1489.9,"high":1490.4,"low":1489.6,"close":1489.6,"volume":0.0007650000043213367},{"timestamp":1742372460000,"open":1489.6,"high":1489.9,"low":1488.9,"close":1489.6,"volume":0.00060299999313429},{"timestamp":1742372520000,"open":1489.6,"high":1489.8,"low":1489.1,"close":1489.2,"volume":0.0005130000063218176},{"timestamp":1742372580000,"open":1489.5,"high":1490.4,"low":1489.4,"close":1490.3,"volume":0.0006929999799467623},{"timestamp":1742372640000,"open":1490.2,"high":1490.5,"low":1489.7,"close":1489.8,"volume":0.0004769999941345304},{"timestamp":1742372700000,"open":1489.8,"high":1490.5,"low":1489.7,"close":1490.3,"volume":0.0008370000286959112},{"timestamp":1742372760000,"open":1490.2,"high":1491,"low":1490.1,"close":1490.5,"volume":0.0005489999894052744},{"timestamp":1742372820000,"open":1490.5,"high":1491.1,"low":1490.5,"close":1491,"volume":0.00048600000445730984},{"timestamp":1742372880000,"open":1491,"high":1491.2,"low":1490.9,"close":1491.1,"volume":0.0005310000269673765},{"timestamp":1742372940000,"open":1491.1,"high":1491.7,"low":1491.1,"close":1491.4,"volume":0.00044999999227002263},{"timestamp":1742373000000,"open":1491.5,"high":1491.8,"low":1491.1,"close":1491.2,"volume":0.0007110000005923212},{"timestamp":1742373060000,"open":1491.3,"high":1491.7,"low":1491.3,"close":1491.6,"volume":0.0010550000006332994},{"timestamp":1742373120000,"open":1491.6,"high":1491.7,"low":1490.5,"close":1491.4,"volume":0.0007200000109151006},{"timestamp":1742373180000,"open":1491.3,"high":1491.8,"low":1491.3,"close":1491.6,"volume":0.0004140000091865659},{"timestamp":1742373240000,"open":1491.6,"high":1492.3,"low":1491.6,"close":1492.2,"volume":0.0005310000269673765},{"timestamp":1742373300000,"open":1492.2,"high":1492.4,"low":1492.1,"close":1492.2,"volume":0.0006569999968633056},{"timestamp":1742373360000,"open":1492.1,"high":1493.6,"low":1492,"close":1493.2,"volume":0.0008699999889358878},{"timestamp":1742373420000,"open":1493.1,"high":1493.6,"low":1492.4,"close":1493,"volume":0.001567999948747456},{"timestamp":1742373480000,"open":1493,"high":1493.3,"low":1492.5,"close":1493.2,"volume":0.0008999999845400453},{"timestamp":1742373540000,"open":1493.3,"high":1493.4,"low":1492,"close":1492,"volume":0.0009180000051856041},{"timestamp":1742373600000,"open":1492,"high":1493.2,"low":1491.4,"close":1493.1,"volume":0.00417400011792779},{"timestamp":1742373660000,"open":1493,"high":1493.7,"low":1492.5,"close":1492.7,"volume":0.0012329999590292573},{"timestamp":1742373720000,"open":1492.6,"high":1493.1,"low":1492.4,"close":1492.6,"volume":0.0008999999845400453},{"timestamp":1742373780000,"open":1492.6,"high":1493,"low":1492,"close":1492.7,"volume":0.001016999944113195},{"timestamp":1742373840000,"open":1492.7,"high":1493.9,"low":1492.7,"close":1493.2,"volume":0.0015069999499246478},{"timestamp":1742373900000,"open":1493.3,"high":1493.9,"low":1492.8,"close":1493.8,"volume":0.0013000000035390258},{"timestamp":1742373960000,"open":1493.7,"high":1494.2,"low":1493.4,"close":1493.8,"volume":0.001062000053934753},{"timestamp":1742374020000,"open":1493.7,"high":1494,"low":1493.3,"close":1494,"volume":0.0007379999733529985},{"timestamp":1742374080000,"open":1493.9,"high":1494.8,"low":1493.9,"close":1494.6,"volume":0.0006569999968633056},{"timestamp":1742374140000,"open":1494.5,"high":1496,"low":1494.5,"close":1495.9,"volume":0.0007650000043213367},{"timestamp":1742374200000,"open":1495.8,"high":1497,"low":1495.8,"close":1496.6,"volume":0.000522000016644597},{"timestamp":1742374260000,"open":1496.7,"high":1496.7,"low":1495.8,"close":1496.1,"volume":0.001142999972216785},{"timestamp":1742374320000,"open":1496.2,"high":1496.3,"low":1495.9,"close":1495.9,"volume":0.0012779999524354935},{"timestamp":1742374380000,"open":1496,"high":1496,"low":1494.8,"close":1495.2,"volume":0.0016469999682158232},{"timestamp":1742374440000,"open":1495.1,"high":1495.2,"low":1494.6,"close":1494.7,"volume":0.00044999999227002263},{"timestamp":1742374500000,"open":1494.6,"high":1494.9,"low":1493.6,"close":1493.6,"volume":0.0006569999968633056},{"timestamp":1742374560000,"open":1493.7,"high":1493.7,"low":1493.2,"close":1493.3,"volume":0.0005670000100508332},{"timestamp":1742374620000,"open":1493.2,"high":1493.4,"low":1492.6,"close":1493,"volume":0.0008730000117793679},{"timestamp":1742374680000,"open":1492.9,"high":1493.3,"low":1492.8,"close":1492.9,"volume":0.0008009999874047935},{"timestamp":1742374740000,"open":1492.9,"high":1493.2,"low":1492.9,"close":1493.1,"volume":0.0007559999939985573},{"timestamp":1742374800000,"open":1493,"high":1494.2,"low":1493,"close":1494.1,"volume":0.000981000019237399},{"timestamp":1742374860000,"open":1494,"high":1494.1,"low":1493.3,"close":1493.5,"volume":0.00072900002123788},{"timestamp":1742374920000,"open":1493.5,"high":1493.5,"low":1491.2,"close":1491.7,"volume":0.0014669999945908785},{"timestamp":1742374980000,"open":1491.7,"high":1493.2,"low":1491.7,"close":1492.7,"volume":0.001142999972216785},{"timestamp":1742375040000,"open":1492.7,"high":1492.7,"low":1491.7,"close":1491.8,"volume":0.0006750000175088644},{"timestamp":1742375100000,"open":1491.7,"high":1492.5,"low":1491.7,"close":1491.8,"volume":0.0008280000183731318},{"timestamp":1742375160000,"open":1491.9,"high":1492.7,"low":1491.8,"close":1492.6,"volume":0.0007469999836757779},{"timestamp":1742375220000,"open":1492.7,"high":1495.2,"low":1492.6,"close":1494.7,"volume":0.0011879999656230211},{"timestamp":1742375280000,"open":1494.7,"high":1495.2,"low":1494.7,"close":1494.9,"volume":0.0008640000014565885},{"timestamp":1742375340000,"open":1495,"high":1495.1,"low":1494.3,"close":1494.4,"volume":0.00037799999699927866},{"timestamp":1742375400000,"open":1494.3,"high":1494.4,"low":1494,"close":1494,"volume":0.0006479999865405262},{"timestamp":1742375460000,"open":1494,"high":1494.3,"low":1493.2,"close":1493.2,"volume":0.0008190000080503523},{"timestamp":1742375520000,"open":1493.2,"high":1493.4,"low":1492.7,"close":1493.4,"volume":0.0007379999733529985},{"timestamp":1742375580000,"open":1493.2,"high":1493.8,"low":1492.8,"close":1493,"volume":0.00107999995816499},{"timestamp":1742375640000,"open":1492.9,"high":1493.5,"low":1492.6,"close":1493.3,"volume":0.0008009999874047935},{"timestamp":1742375700000,"open":1493.4,"high":1493.8,"low":1493,"close":1493,"volume":0.0008730000117793679},{"timestamp":1742375760000,"open":1493.1,"high":1494.3,"low":1493,"close":1494.2,"volume":0.0009360000258311629},{"timestamp":1742375820000,"open":1494.3,"high":1494.9,"low":1493.5,"close":1493.5,"volume":0.0008909999742172658},{"timestamp":1742375880000,"open":1493.6,"high":1494,"low":1493.3,"close":1493.5,"volume":0.0011249999515712261},{"timestamp":1742375940000,"open":1493.5,"high":1494.2,"low":1493,"close":1493,"volume":0.0008730000117793679},{"timestamp":1742376000000,"open":1492.9,"high":1493.4,"low":1492.2,"close":1493.1,"volume":0.0009720000089146197},{"timestamp":1742376060000,"open":1493.1,"high":1493.9,"low":1492.9,"close":1493.7,"volume":0.000981000019237399},{"timestamp":1742376120000,"open":1493.8,"high":1493.8,"low":1493,"close":1493,"volume":0.0010890000266954303},{"timestamp":1742376180000,"open":1493.1,"high":1493.9,"low":1492.7,"close":1493.4,"volume":0.0009720000089146197},{"timestamp":1742376240000,"open":1493.4,"high":1494.4,"low":1493.2,"close":1494,"volume":0.0007200000109151006},{"timestamp":1742376300000,"open":1493.9,"high":1494.6,"low":1493.4,"close":1494.5,"volume":0.0008370000286959112},{"timestamp":1742376360000,"open":1494.5,"high":1494.8,"low":1494,"close":1494.3,"volume":0.0008730000117793679},{"timestamp":1742376420000,"open":1494.3,"high":1495.3,"low":1494.1,"close":1495.1,"volume":0.0011249999515712261},{"timestamp":1742376480000,"open":1495.2,"high":1495.6,"low":1494.5,"close":1494.8,"volume":0.001016999944113195},{"timestamp":1742376540000,"open":1494.9,"high":1495.5,"low":1494.8,"close":1495.2,"volume":0.0006569999968633056},{"timestamp":1742376600000,"open":1495.3,"high":1495.5,"low":1495,"close":1495.4,"volume":0.00044999999227002263},{"timestamp":1742376660000,"open":1495.4,"high":1495.6,"low":1494.8,"close":1495.5,"volume":0.0006840000278316438},{"timestamp":1742376720000,"open":1495.4,"high":1497.8,"low":1495.4,"close":1497.3,"volume":0.00215999991632998},{"timestamp":1742376780000,"open":1497.3,"high":1497.3,"low":1496,"close":1496.1,"volume":0.0011249999515712261},{"timestamp":1742376840000,"open":1496,"high":1496,"low":1495.1,"close":1495.2,"volume":0.0010260000126436353},{"timestamp":1742376900000,"open":1495.2,"high":1496.8,"low":1495.1,"close":1496.3,"volume":0.001471000025048852},{"timestamp":1742376960000,"open":1496.4,"high":1497.2,"low":1495.7,"close":1495.7,"volume":0.0010260000126436353},{"timestamp":1742377020000,"open":1495.8,"high":1496.8,"low":1495.2,"close":1495.2,"volume":0.0009899999713525176},{"timestamp":1742377080000,"open":1495.3,"high":1496.1,"low":1494.8,"close":1495,"volume":0.0019630000460892916},{"timestamp":1742377140000,"open":1494.9,"high":1495.5,"low":1494.6,"close":1494.8,"volume":0.0009899999713525176},{"timestamp":1742377200000,"open":1494.9,"high":1495.1,"low":1494.2,"close":1494.2,"volume":0.0008190000080503523},{"timestamp":1742377260000,"open":1494.3,"high":1494.4,"low":1493.1,"close":1493.1,"volume":0.0009089999948628247},{"timestamp":1742377320000,"open":1493.1,"high":1493.7,"low":1493,"close":1493.4,"volume":0.0009089999948628247},{"timestamp":1742377380000,"open":1493.4,"high":1494.4,"low":1493.4,"close":1493.7,"volume":0.0008820000221021473},{"timestamp":1742377440000,"open":1493.8,"high":1493.8,"low":1493,"close":1493.2,"volume":0.000999000039882958},{"timestamp":1742377500000,"open":1493.3,"high":1493.6,"low":1492.9,"close":1493.1,"volume":0.0008190000080503523},{"timestamp":1742377560000,"open":1493.1,"high":1493.6,"low":1492.7,"close":1492.7,"volume":0.0008280000183731318},{"timestamp":1742377620000,"open":1492.7,"high":1492.9,"low":1492.5,"close":1492.6,"volume":0.00072900002123788},{"timestamp":1742377680000,"open":1492.7,"high":1493.5,"low":1492.6,"close":1492.9,"volume":0.0007379999733529985},{"timestamp":1742377740000,"open":1492.8,"high":1493.3,"low":1492.6,"close":1493.1,"volume":0.0007740000146441162},{"timestamp":1742377800000,"open":1493,"high":1493.9,"low":1493,"close":1493.4,"volume":0.0007830000249668956},{"timestamp":1742377860000,"open":1493.5,"high":1493.9,"low":1493.3,"close":1493.4,"volume":0.0009089999948628247},{"timestamp":1742377920000,"open":1493.5,"high":1494.5,"low":1493.4,"close":1494.3,"volume":0.0009449999779462814},{"timestamp":1742377980000,"open":1494.2,"high":1494.7,"low":1493.9,"close":1493.9,"volume":0.0008730000117793679},{"timestamp":1742378040000,"open":1493.9,"high":1494.7,"low":1493.9,"close":1494.6,"volume":0.0009480000007897615},{"timestamp":1742378100000,"open":1494.7,"high":1494.7,"low":1494,"close":1494.4,"volume":0.0007110000005923212},{"timestamp":1742378160000,"open":1494.4,"high":1494.8,"low":1494.2,"close":1494.6,"volume":0.0006210000137798488},{"timestamp":1742378220000,"open":1494.7,"high":1494.9,"low":1494.2,"close":1494.9,"volume":0.0006300000241026282},{"timestamp":1742378280000,"open":1495,"high":1496,"low":1495,"close":1495.9,"volume":0.0008730000117793679},{"timestamp":1742378340000,"open":1495.9,"high":1496.1,"low":1495.5,"close":1495.7,"volume":0.0005939999828115106},{"timestamp":1742378400000,"open":1495.6,"high":1496.8,"low":1495.5,"close":1495.7,"volume":0.0010710000060498714},{"timestamp":1742378460000,"open":1495.6,"high":1497.6,"low":1495.6,"close":1497.6,"volume":0.0007919999770820141},{"timestamp":1742378520000,"open":1497.6,"high":1498.2,"low":1497.1,"close":1497.9,"volume":0.0009629999985918403},{"timestamp":1742378580000,"open":1498,"high":1498.4,"low":1497,"close":1498.3,"volume":0.0015910000074654818},{"timestamp":1742378640000,"open":1498.2,"high":1499.2,"low":1498.1,"close":1498.4,"volume":0.00304899993352592},{"timestamp":1742378700000,"open":1498.6,"high":1498.6,"low":1497.5,"close":1497.5,"volume":0.0010979999788105488},{"timestamp":1742378760000,"open":1497.6,"high":1497.6,"low":1496.8,"close":1497.3,"volume":0.0012329999590292573},{"timestamp":1742378820000,"open":1497.2,"high":1498,"low":1497,"close":1498,"volume":0.0020240000449121},{"timestamp":1742378880000,"open":1497.9,"high":1498,"low":1497.8,"close":1497.8,"volume":0.0007650000043213367},{"timestamp":1742378940000,"open":1497.8,"high":1497.9,"low":1496.3,"close":1496.5,"volume":0.0021959999576210976},{"timestamp":1742379000000,"open":1496.5,"high":1497.1,"low":1496.4,"close":1496.7,"volume":0.0009629999985918403},{"timestamp":1742379060000,"open":1496.6,"high":1496.8,"low":1495.4,"close":1495.6,"volume":0.001269000000320375},{"timestamp":1742379120000,"open":1495.7,"high":1495.8,"low":1495,"close":1495.2,"volume":0.000999000039882958},{"timestamp":1742379180000,"open":1495.3,"high":1496.1,"low":1495.2,"close":1495.8,"volume":0.0008099999977275729},{"timestamp":1742379240000,"open":1495.9,"high":1496.1,"low":1495.3,"close":1496.1,"volume":0.000539999979082495},{"timestamp":1742379300000,"open":1496.1,"high":1496.8,"low":1495.8,"close":1496.1,"volume":0.0019150000298395753},{"timestamp":1742379360000,"open":1496,"high":1496.9,"low":1496,"close":1496.8,"volume":0.0006120000034570694},{"timestamp":1742379420000,"open":1496.9,"high":1497.8,"low":1496.8,"close":1497.3,"volume":0.00044100001105107367},{"timestamp":1742379480000,"open":1497.2,"high":1497.7,"low":1497,"close":1497.6,"volume":0.0006300000241026282},{"timestamp":1742379540000,"open":1497.5,"high":1497.7,"low":1497.3,"close":1497.6,"volume":0.0002789999998640269},{"timestamp":1742379600000,"open":1497.7,"high":1497.7,"low":1497,"close":1497.4,"volume":0.0006840000278316438},{"timestamp":1742379660000,"open":1497.3,"high":1497.9,"low":1497.3,"close":1497.7,"volume":0.0008190000080503523},{"timestamp":1742379720000,"open":1497.8,"high":1497.8,"low":1497.2,"close":1497.6,"volume":0.0008009999874047935},{"timestamp":1742379780000,"open":1497.5,"high":1497.6,"low":1496.2,"close":1496.4,"volume":0.0008190000080503523},{"timestamp":1742379840000,"open":1496.3,"high":1496.8,"low":1496.2,"close":1496.7,"volume":0.0005939999828115106},{"timestamp":1742379900000,"open":1496.7,"high":1497.7,"low":1496.7,"close":1497,"volume":0.0007919999770820141},{"timestamp":1742379960000,"open":1497.1,"high":1497.1,"low":1496.5,"close":1496.6,"volume":0.00072900002123788},{"timestamp":1742380020000,"open":1496.5,"high":1497.7,"low":1496.5,"close":1497.6,"volume":0.0007740000146441162},{"timestamp":1742380080000,"open":1497.7,"high":1498.4,"low":1497.6,"close":1497.8,"volume":0.0007110000005923212},{"timestamp":1742380140000,"open":1497.7,"high":1498.8,"low":1497.6,"close":1498.8,"volume":0.0008280000183731318},{"timestamp":1742380200000,"open":1498.7,"high":1499.2,"low":1498.6,"close":1499,"volume":0.000522000016644597},{"timestamp":1742380260000,"open":1499.1,"high":1531.7,"low":1499,"close":1520.2,"volume":0.02151400037109852},{"timestamp":1742380320000,"open":1520.3,"high":1524.3,"low":1517.6,"close":1518.5,"volume":0.005042999982833862},{"timestamp":1742380380000,"open":1518.6,"high":1523.1,"low":1517.2,"close":1522.8,"volume":0.0029980000108480453},{"timestamp":1742380440000,"open":1522.5,"high":1528.1,"low":1522.2,"close":1527.5,"volume":0.002839999971911311},{"timestamp":1742380500000,"open":1527.4,"high":1528.1,"low":1521,"close":1521.2,"volume":0.0024049999192357063},{"timestamp":1742380560000,"open":1520.8,"high":1522.7,"low":1518,"close":1518.9,"volume":0.0014669999945908785},{"timestamp":1742380620000,"open":1519,"high":1519.5,"low":1515.8,"close":1516.7,"volume":0.004484999924898148},{"timestamp":1742380680000,"open":1516.6,"high":1517.9,"low":1515,"close":1515.6,"volume":0.004356000106781721},{"timestamp":1742380740000,"open":1515.7,"high":1515.8,"low":1513.5,"close":1514.2,"volume":0.003768000053241849},{"timestamp":1742380800000,"open":1514.2,"high":1516.4,"low":1513.8,"close":1513.9,"volume":0.004102999810129404},{"timestamp":1742380860000,"open":1513.9,"high":1514.3,"low":1511.7,"close":1514.2,"volume":0.0061599998734891415},{"timestamp":1742380920000,"open":1514.3,"high":1514.5,"low":1513.1,"close":1513.7,"volume":0.0015350000467151403},{"timestamp":1742380980000,"open":1513.5,"high":1513.6,"low":1511.4,"close":1512.7,"volume":0.001636000000871718},{"timestamp":1742381040000,"open":1512.8,"high":1517,"low":1512.7,"close":1517,"volume":0.003413999918848276},{"timestamp":1742381100000,"open":1517,"high":1517,"low":1513.8,"close":1515.3,"volume":0.0015839999541640282},{"timestamp":1742381160000,"open":1515.3,"high":1520.5,"low":1515.3,"close":1520.3,"volume":0.0013409999664872885},{"timestamp":1742381220000,"open":1520.3,"high":1522,"low":1518.8,"close":1521.7,"volume":0.0037960000336170197},{"timestamp":1742381280000,"open":1521.7,"high":1521.7,"low":1518.8,"close":1519.5,"volume":0.0018810000037774444},{"timestamp":1742381340000,"open":1519.6,"high":1522,"low":1519.5,"close":1520.9,"volume":0.00811500009149313},{"timestamp":1742381400000,"open":1521,"high":1523.9,"low":1520.9,"close":1523.5,"volume":0.003891000058501959},{"timestamp":1742381460000,"open":1523.6,"high":1523.6,"low":1521.2,"close":1523.4,"volume":0.004209999926388264},{"timestamp":1742381520000,"open":1523.2,"high":1524,"low":1522.7,"close":1523.4,"volume":0.0017770000267773867},{"timestamp":1742381580000,"open":1523.5,"high":1523.6,"low":1521.2,"close":1522.6,"volume":0.009704000316560268},{"timestamp":1742381640000,"open":1522.7,"high":1525.2,"low":1522.3,"close":1525,"volume":0.003900999901816249},{"timestamp":1742381700000,"open":1524.9,"high":1525,"low":1523.4,"close":1523.5,"volume":0.005295999813824892},{"timestamp":1742381760000,"open":1523.7,"high":1524.3,"low":1521.6,"close":1522.2,"volume":0.0020959998946636915},{"timestamp":1742381820000,"open":1522.3,"high":1522.5,"low":1520.7,"close":1522,"volume":0.004747999832034111},{"timestamp":1742381880000,"open":1522,"high":1522,"low":1520.4,"close":1520.5,"volume":0.0027199999894946814},{"timestamp":1742381940000,"open":1520.4,"high":1520.8,"low":1519.2,"close":1519.4,"volume":0.0020800000056624413},{"timestamp":1742382000000,"open":1519.4,"high":1525.9,"low":1519.4,"close":1522.6,"volume":0.009823000058531761},{"timestamp":1742382060000,"open":1522.7,"high":1525.8,"low":1522.7,"close":1525.7,"volume":0.0014850000152364373},{"timestamp":1742382120000,"open":1525.8,"high":1528.7,"low":1524.5,"close":1528.5,"volume":0.005243999883532524},{"timestamp":1742382180000,"open":1528.2,"high":1528.6,"low":1525.1,"close":1525.1,"volume":0.002171000000089407},{"timestamp":1742382240000,"open":1525.2,"high":1527.5,"low":1525.1,"close":1527,"volume":0.0028039999306201935},{"timestamp":1742382300000,"open":1526.9,"high":1527.6,"low":1525.3,"close":1526.9,"volume":0.002749999985098839},{"timestamp":1742382360000,"open":1526.9,"high":1527.5,"low":1525.2,"close":1525.3,"volume":0.0034169999416917562},{"timestamp":1742382420000,"open":1525.4,"high":1527.2,"low":1524.6,"close":1525.9,"volume":0.003220000071451068},{"timestamp":1742382480000,"open":1525.9,"high":1528,"low":1525.5,"close":1528,"volume":0.004619999788701534},{"timestamp":1742382540000,"open":1528,"high":1530.6,"low":1528,"close":1529.6,"volume":0.0014039999805390835},{"timestamp":1742382600000,"open":1529.7,"high":1536.9,"low":1529.5,"close":1533.8,"volume":0.0068339998833835125},{"timestamp":1742382660000,"open":1533.9,"high":1535.6,"low":1530.9,"close":1531.6,"volume":0.003063000040128827},{"timestamp":1742382720000,"open":1531.6,"high":1533.4,"low":1531.5,"close":1531.8,"volume":0.004019999876618385},{"timestamp":1742382780000,"open":1531.9,"high":1535.2,"low":1531.8,"close":1535.1,"volume":0.003693999955430627},{"timestamp":1742382840000,"open":1535.1,"high":1555.9,"low":1534.5,"close":1546.8,"volume":0.020268000662326813},{"timestamp":1742382900000,"open":1548.2,"high":1551.5,"low":1545.5,"close":1545.8,"volume":0.007805999834090471},{"timestamp":1742382960000,"open":1545.7,"high":1545.8,"low":1543.8,"close":1544.3,"volume":0.004207999911159277},{"timestamp":1742383020000,"open":1544.3,"high":1547.4,"low":1544.3,"close":1545.1,"volume":0.0020290000829845667},{"timestamp":1742383080000,"open":1545.2,"high":1547.1,"low":1544.8,"close":1546.4,"volume":0.0028389999642968178},{"timestamp":1742383140000,"open":1546.2,"high":1547,"low":1545.2,"close":1546.4,"volume":0.003916999790817499},{"timestamp":1742383200000,"open":1546.2,"high":1546.3,"low":1543.2,"close":1544.1,"volume":0.005462000146508217},{"timestamp":1742383260000,"open":1544.1,"high":1546.9,"low":1543.6,"close":1546.9,"volume":0.003854000009596348},{"timestamp":1742383320000,"open":1546.8,"high":1547.6,"low":1545.4,"close":1547,"volume":0.0057069999165833},{"timestamp":1742383380000,"open":1547,"high":1551,"low":1547,"close":1549.4,"volume":0.004687999840825796},{"timestamp":1742383440000,"open":1549.6,"high":1554.1,"low":1548.5,"close":1553.5,"volume":0.006564000155776739},{"timestamp":1742383500000,"open":1553.4,"high":1554.7,"low":1551,"close":1552.7,"volume":0.005319000221788883},{"timestamp":1742383560000,"open":1552.6,"high":1560.2,"low":1552.6,"close":1556.5,"volume":0.00394099997356534},{"timestamp":1742383620000,"open":1556.3,"high":1557.6,"low":1553.6,"close":1555.2,"volume":0.004548999946564436},{"timestamp":1742383680000,"open":1555.3,"high":1556.6,"low":1553.2,"close":1554.4,"volume":0.00304599991068244},{"timestamp":1742383740000,"open":1554.2,"high":1554.5,"low":1551.1,"close":1551.9,"volume":0.002506999997422099},{"timestamp":1742383800000,"open":1551.8,"high":1552.6,"low":1550.7,"close":1550.9,"volume":0.005681000184267759},{"timestamp":1742383860000,"open":1550.7,"high":1551.1,"low":1548.8,"close":1549.9,"volume":0.001841000048443675},{"timestamp":1742383920000,"open":1549.7,"high":1551.4,"low":1548.7,"close":1549.9,"volume":0.0015750000020489097},{"timestamp":1742383980000,"open":1549.7,"high":1551.3,"low":1548.4,"close":1548.8,"volume":0.0027089999057352543},{"timestamp":1742384040000,"open":1548.7,"high":1549.5,"low":1547.9,"close":1548.9,"volume":0.0034860000014305115},{"timestamp":1742384100000,"open":1549,"high":1550.8,"low":1548.8,"close":1550.4,"volume":0.0022319999989122152},{"timestamp":1742384160000,"open":1550.4,"high":1553.8,"low":1550.4,"close":1553,"volume":0.0012329999590292573},{"timestamp":1742384220000,"open":1553.1,"high":1554.2,"low":1551.6,"close":1552.5,"volume":0.0019839999731630087},{"timestamp":1742384280000,"open":1552.6,"high":1553.3,"low":1551.8,"close":1552.2,"volume":0.006186000071465969},{"timestamp":1742384340000,"open":1552.1,"high":1553.8,"low":1551.7,"close":1552.3,"volume":0.003938000183552504},{"timestamp":1742384400000,"open":1552.2,"high":1555.9,"low":1552,"close":1554.4,"volume":0.006453000009059906},{"timestamp":1742384460000,"open":1554.6,"high":1559.2,"low":1554.3,"close":1559.2,"volume":0.0038469999562948942},{"timestamp":1742384520000,"open":1559.3,"high":1562.9,"low":1558.2,"close":1560.3,"volume":0.002710999920964241},{"timestamp":1742384580000,"open":1560.4,"high":1563.2,"low":1558.5,"close":1562.5,"volume":0.0041149999015033245},{"timestamp":1742384640000,"open":1562.4,"high":1563.6,"low":1560.9,"close":1561.5,"volume":0.004207000136375427},{"timestamp":1742384700000,"open":1561.5,"high":1564.3,"low":1558.5,"close":1558.5,"volume":0.005129000172019005},{"timestamp":1742384760000,"open":1558.4,"high":1559.9,"low":1557.3,"close":1558.4,"volume":0.0030529999639838934},{"timestamp":1742384820000,"open":1558.3,"high":1560.7,"low":1557.4,"close":1560.7,"volume":0.0032889998983591795},{"timestamp":1742384880000,"open":1560.7,"high":1563,"low":1560.4,"close":1562,"volume":0.0029819998890161514},{"timestamp":1742384940000,"open":1561.7,"high":1562.1,"low":1558.9,"close":1559.4,"volume":0.0018139999592676759},{"timestamp":1742385000000,"open":1559.5,"high":1560.1,"low":1557.7,"close":1558.2,"volume":0.00814799964427948},{"timestamp":1742385060000,"open":1558.3,"high":1559.9,"low":1557.1,"close":1559.3,"volume":0.002920999890193343},{"timestamp":1742385120000,"open":1559.4,"high":1560,"low":1556.3,"close":1557.2,"volume":0.001664999988861382},{"timestamp":1742385180000,"open":1557,"high":1558.6,"low":1556.7,"close":1558.2,"volume":0.00203999993391335},{"timestamp":1742385240000,"open":1558.2,"high":1561.1,"low":1557.6,"close":1560.2,"volume":0.0027129999361932278},{"timestamp":1742385300000,"open":1560.4,"high":1561.6,"low":1559.8,"close":1560.6,"volume":0.0013770000077784061},{"timestamp":1742385360000,"open":1560.5,"high":1560.8,"low":1558.3,"close":1559,"volume":0.00484299985691905},{"timestamp":1742385420000,"open":1559,"high":1561.7,"low":1558.3,"close":1560.9,"volume":0.0019570000004023314},{"timestamp":1742385480000,"open":1561,"high":1561.3,"low":1560,"close":1560.9,"volume":0.0017239999724552035},{"timestamp":1742385540000,"open":1560.8,"high":1561.2,"low":1559.4,"close":1560.1,"volume":0.0013139999937266111},{"timestamp":1742385600000,"open":1560,"high":1561.1,"low":1559.4,"close":1559.6,"volume":0.006136000156402588},{"timestamp":1742385660000,"open":1559.6,"high":1559.6,"low":1553.2,"close":1553.5,"volume":0.003014999907463789},{"timestamp":1742385720000,"open":1553.4,"high":1553.5,"low":1550.7,"close":1552.9,"volume":0.003378999885171652},{"timestamp":1742385780000,"open":1552.9,"high":1555,"low":1552,"close":1552.4,"volume":0.005843999795615673},{"timestamp":1742385840000,"open":1552.5,"high":1553.8,"low":1552.2,"close":1552.8,"volume":0.004191999789327383},{"timestamp":1742385900000,"open":1552.7,"high":1555.8,"low":1552.4,"close":1555.1,"volume":0.0018939999863505363},{"timestamp":1742385960000,"open":1555.1,"high":1556.2,"low":1553.9,"close":1554.1,"volume":0.003415999934077263},{"timestamp":1742386020000,"open":1554,"high":1554.2,"low":1552.8,"close":1552.9,"volume":0.0012150000547990203},{"timestamp":1742386080000,"open":1553,"high":1554.1,"low":1552.4,"close":1552.7,"volume":0.002701000077649951},{"timestamp":1742386140000,"open":1552.8,"high":1554.2,"low":1552,"close":1554.2,"volume":0.0016609999584034085},{"timestamp":1742386200000,"open":1554.1,"high":1556.2,"low":1553.9,"close":1554.6,"volume":0.005404000170528889},{"timestamp":1742386260000,"open":1554.7,"high":1556.7,"low":1554.5,"close":1555.5,"volume":0.0021250001154839993},{"timestamp":1742386320000,"open":1555.6,"high":1556.6,"low":1555.1,"close":1555.4,"volume":0.0012420000275596976},{"timestamp":1742386380000,"open":1555.4,"high":1555.9,"low":1553.8,"close":1554.4,"volume":0.003109999932348728},{"timestamp":1742386440000,"open":1554.7,"high":1555.4,"low":1553,"close":1553.7,"volume":0.0013909999979659915},{"timestamp":1742386500000,"open":1553.6,"high":1554.3,"low":1553.1,"close":1554.2,"volume":0.0008730000117793679},{"timestamp":1742386560000,"open":1554.3,"high":1555.2,"low":1554.2,"close":1555.1,"volume":0.0021520000882446766},{"timestamp":1742386620000,"open":1555.3,"high":1555.7,"low":1554.5,"close":1554.8,"volume":0.003237999975681305},{"timestamp":1742386680000,"open":1554.9,"high":1555.5,"low":1554.2,"close":1554.4,"volume":0.001062000053934753},{"timestamp":1742386740000,"open":1554.5,"high":1554.5,"low":1551.8,"close":1551.8,"volume":0.0011070000473409891},{"timestamp":1742386800000,"open":1551.9,"high":1551.9,"low":1550.2,"close":1550.7,"volume":0.002940000034868717},{"timestamp":1742386860000,"open":1550.7,"high":1551.1,"low":1548.8,"close":1549.5,"volume":0.0029299999587237835},{"timestamp":1742386920000,"open":1549.6,"high":1550.5,"low":1548.1,"close":1548.2,"volume":0.006823000032454729},{"timestamp":1742386980000,"open":1548.1,"high":1548.9,"low":1547.2,"close":1547.3,"volume":0.0020469999872148037},{"timestamp":1742387040000,"open":1547.3,"high":1547.6,"low":1545,"close":1546,"volume":0.0020520000252872705},{"timestamp":1742387100000,"open":1545.9,"high":1549.2,"low":1545.9,"close":1548.5,"volume":0.0026499999221414328},{"timestamp":1742387160000,"open":1548.4,"high":1549.9,"low":1547.1,"close":1548.6,"volume":0.0018939999863505363},{"timestamp":1742387220000,"open":1548.6,"high":1548.6,"low":1547.2,"close":1547.7,"volume":0.003226999891921878},{"timestamp":1742387280000,"open":1547.6,"high":1548.3,"low":1547.1,"close":1547.7,"volume":0.0012329999590292573},{"timestamp":1742387340000,"open":1547.6,"high":1547.8,"low":1545.8,"close":1546.2,"volume":0.002583000110462308},{"timestamp":1742387400000,"open":1546.3,"high":1547.4,"low":1545.4,"close":1547.2,"volume":0.0014979999978095293},{"timestamp":1742387460000,"open":1547.1,"high":1547.4,"low":1546,"close":1547.4,"volume":0.0019120000069960952},{"timestamp":1742387520000,"open":1547.6,"high":1547.8,"low":1545.9,"close":1546.6,"volume":0.0017320000333711505},{"timestamp":1742387580000,"open":1546.7,"high":1548.5,"low":1546.7,"close":1548.4,"volume":0.0011970000341534615},{"timestamp":1742387640000,"open":1548.3,"high":1548.6,"low":1545.5,"close":1545.5,"volume":0.0013139999937266111},{"timestamp":1742387700000,"open":1545.4,"high":1546,"low":1544.2,"close":1544.3,"volume":0.004048999864608049},{"timestamp":1742387760000,"open":1544.3,"high":1544.3,"low":1540.4,"close":1542.4,"volume":0.00658900011330843},{"timestamp":1742387820000,"open":1542.5,"high":1542.8,"low":1540.7,"close":1541,"volume":0.0015800000401213765},{"timestamp":1742387880000,"open":1541.1,"high":1542.1,"low":1539.4,"close":1540,"volume":0.0033179998863488436},{"timestamp":1742387940000,"open":1539.9,"high":1540.4,"low":1535.9,"close":1536.3,"volume":0.018024999648332596},{"timestamp":1742388000000,"open":1536.3,"high":1537.8,"low":1534.5,"close":1534.6,"volume":0.01759300008416176},{"timestamp":1742388060000,"open":1534.7,"high":1536.2,"low":1534.7,"close":1536.1,"volume":0.002609000075608492},{"timestamp":1742388120000,"open":1536,"high":1536.2,"low":1535.1,"close":1536.2,"volume":0.006225999910384417},{"timestamp":1742388180000,"open":1536.2,"high":1539.9,"low":1536.2,"close":1539.2,"volume":0.006626000162214041},{"timestamp":1742388240000,"open":1539.3,"high":1539.5,"low":1538.2,"close":1539.5,"volume":0.00686699990183115},{"timestamp":1742388300000,"open":1539.2,"high":1540.8,"low":1539,"close":1540.3,"volume":0.00145800004247576},{"timestamp":1742388360000,"open":1540.3,"high":1540.9,"low":1539,"close":1540.5,"volume":0.002830999903380871},{"timestamp":1742388420000,"open":1540.4,"high":1540.8,"low":1538.3,"close":1538.4,"volume":0.0028299998957663774},{"timestamp":1742388480000,"open":1538.5,"high":1538.7,"low":1537.5,"close":1538.2,"volume":0.0037040000315755606},{"timestamp":1742388540000,"open":1538.1,"high":1538.8,"low":1538,"close":1538.2,"volume":0.0015249999705702066},{"timestamp":1742388600000,"open":1538.3,"high":1538.6,"low":1537.5,"close":1538,"volume":0.0056859999895095825},{"timestamp":1742388660000,"open":1538.2,"high":1540.4,"low":1538,"close":1539.4,"volume":0.0011520000407472253},{"timestamp":1742388720000,"open":1539.5,"high":1541.6,"low":1538.9,"close":1541.5,"volume":0.0034169999416917562},{"timestamp":1742388780000,"open":1541.5,"high":1542.3,"low":1540.7,"close":1541.5,"volume":0.006597999949008226},{"timestamp":1742388840000,"open":1541.6,"high":1542.5,"low":1540.1,"close":1540.4,"volume":0.003938999958336353},{"timestamp":1742388900000,"open":1540.8,"high":1541,"low":1539.5,"close":1540.9,"volume":0.010703999549150467},{"timestamp":1742388960000,"open":1540.6,"high":1540.9,"low":1539.8,"close":1540.7,"volume":0.006324999965727329},{"timestamp":1742389020000,"open":1540.9,"high":1541.8,"low":1540.7,"close":1541.7,"volume":0.003148999996483326},{"timestamp":1742389080000,"open":1541.6,"high":1543.7,"low":1541.6,"close":1543.2,"volume":0.004608000162988901},{"timestamp":1742389140000,"open":1543.5,"high":1543.6,"low":1542.5,"close":1542.9,"volume":0.006254999898374081},{"timestamp":1742389200000,"open":1543.3,"high":1543.3,"low":1541.9,"close":1542.3,"volume":0.01460800040513277},{"timestamp":1742389260000,"open":1542.3,"high":1542.3,"low":1539.9,"close":1541.2,"volume":0.006289999932050705},{"timestamp":1742389320000,"open":1541,"high":1541.7,"low":1540.1,"close":1540.7,"volume":0.013151000253856182},{"timestamp":1742389380000,"open":1540.7,"high":1540.7,"low":1538.7,"close":1539.3,"volume":0.009002000093460083},{"timestamp":1742389440000,"open":1539,"high":1539.4,"low":1538.6,"close":1539.3,"volume":0.004978000186383724},{"timestamp":1742389500000,"open":1539.4,"high":1545.3,"low":1538.9,"close":1543.6,"volume":0.020509999245405197},{"timestamp":1742389560000,"open":1543.6,"high":1545.2,"low":1542.1,"close":1544.8,"volume":0.007412999868392944},{"timestamp":1742389620000,"open":1544.9,"high":1549.7,"low":1544.9,"close":1545.8,"volume":0.006126000080257654},{"timestamp":1742389680000,"open":1545.3,"high":1548.5,"low":1544.6,"close":1546.4,"volume":0.004507000092417002},{"timestamp":1742389740000,"open":1546.3,"high":1547.8,"low":1545.3,"close":1547.8,"volume":0.0013229999458417296},{"timestamp":1742389800000,"open":1547.7,"high":1557.2,"low":1547.7,"close":1554,"volume":0.019812000915408134},{"timestamp":1742389860000,"open":1554.1,"high":1554.4,"low":1550.4,"close":1550.8,"volume":0.002672000089660287},{"timestamp":1742389920000,"open":1550.9,"high":1551.9,"low":1549.4,"close":1550.7,"volume":0.0024480000138282776},{"timestamp":1742389980000,"open":1550.5,"high":1551.3,"low":1548.6,"close":1549.3,"volume":0.006504999939352274},{"timestamp":1742390040000,"open":1549.4,"high":1550.6,"low":1549,"close":1549.8,"volume":0.003710000077262521},{"timestamp":1742390100000,"open":1549.8,"high":1552.8,"low":1549.7,"close":1551.8,"volume":0.006897999905049801},{"timestamp":1742390160000,"open":1551.7,"high":1554,"low":1550,"close":1553.2,"volume":0.00395999988541007},{"timestamp":1742390220000,"open":1553.3,"high":1555.3,"low":1551.1,"close":1555.2,"volume":0.003727999981492758},{"timestamp":1742390280000,"open":1555.4,"high":1556.6,"low":1550.4,"close":1551.7,"volume":0.0023560000117868185},{"timestamp":1742390340000,"open":1551.6,"high":1553.8,"low":1550.7,"close":1552.5,"volume":0.0019779999274760485},{"timestamp":1742390400000,"open":1552.4,"high":1552.7,"low":1547.3,"close":1548.7,"volume":0.003874999936670065},{"timestamp":1742390460000,"open":1548.8,"high":1550.1,"low":1545.6,"close":1546.5,"volume":0.007015999872237444},{"timestamp":1742390520000,"open":1546.6,"high":1546.7,"low":1543.2,"close":1546.1,"volume":0.004366000182926655},{"timestamp":1742390580000,"open":1546,"high":1548.4,"low":1545.3,"close":1547.7,"volume":0.0025470000691711903},{"timestamp":1742390640000,"open":1547.7,"high":1548.1,"low":1545.2,"close":1546.5,"volume":0.002394000068306923},{"timestamp":1742390700000,"open":1546.6,"high":1546.7,"low":1543.3,"close":1544.5,"volume":0.0026459998916834593},{"timestamp":1742390760000,"open":1544.5,"high":1547.3,"low":1543.8,"close":1546.6,"volume":0.0020290000829845667},{"timestamp":1742390820000,"open":1546.6,"high":1547.7,"low":1546.1,"close":1546.4,"volume":0.0038840000052005053},{"timestamp":1742390880000,"open":1546.5,"high":1547,"low":1545.1,"close":1547,"volume":0.004761999938637018},{"timestamp":1742390940000,"open":1547.1,"high":1550.8,"low":1546.4,"close":1549,"volume":0.003292999928817153},{"timestamp":1742391000000,"open":1549.1,"high":1549.3,"low":1545.3,"close":1547.2,"volume":0.004877000115811825},{"timestamp":1742391060000,"open":1547.3,"high":1550.5,"low":1547,"close":1547.9,"volume":0.0032160000409930944},{"timestamp":1742391120000,"open":1547.8,"high":1550.5,"low":1546.7,"close":1548.7,"volume":0.005090000107884407},{"timestamp":1742391180000,"open":1548.6,"high":1551.3,"low":1548.4,"close":1548.8,"volume":0.0023880000226199627},{"timestamp":1742391240000,"open":1548.7,"high":1549.4,"low":1546.7,"close":1546.7,"volume":0.003114999970421195},{"timestamp":1742391300000,"open":1546.6,"high":1550.3,"low":1546.5,"close":1547.5,"volume":0.002658999990671873},{"timestamp":1742391360000,"open":1547.6,"high":1547.8,"low":1545,"close":1545.1,"volume":0.0025019999593496323},{"timestamp":1742391420000,"open":1545.1,"high":1546.2,"low":1544.3,"close":1546.1,"volume":0.0014130000490695238},{"timestamp":1742391480000,"open":1546.2,"high":1550.1,"low":1546.2,"close":1549.8,"volume":0.017297999933362007},{"timestamp":1742391540000,"open":1549.8,"high":1550.7,"low":1549.5,"close":1549.9,"volume":0.0023320000618696213},{"timestamp":1742391600000,"open":1549.8,"high":1552.2,"low":1549.8,"close":1551,"volume":0.002047999994829297},{"timestamp":1742391660000,"open":1551,"high":1551.9,"low":1549,"close":1549.6,"volume":0.0034169999416917562},{"timestamp":1742391720000,"open":1549.8,"high":1551.8,"low":1548.6,"close":1549.6,"volume":0.0037430000957101583},{"timestamp":1742391780000,"open":1549.8,"high":1551.3,"low":1549.3,"close":1549.9,"volume":0.00355300004594028},{"timestamp":1742391840000,"open":1550,"high":1550.7,"low":1549,"close":1550.5,"volume":0.0035780000034719706},{"timestamp":1742391900000,"open":1550.4,"high":1554.1,"low":1550,"close":1553.2,"volume":0.004095999989658594},{"timestamp":1742391960000,"open":1553.1,"high":1555.3,"low":1552,"close":1553,"volume":0.00367900007404387},{"timestamp":1742392020000,"open":1553.2,"high":1554.3,"low":1552.4,"close":1553.6,"volume":0.0019120000069960952},{"timestamp":1742392080000,"open":1553.6,"high":1554.7,"low":1552.4,"close":1552.5,"volume":0.002303000073879957},{"timestamp":1742392140000,"open":1552.4,"high":1553.9,"low":1551.4,"close":1553.1,"volume":0.001538999960757792},{"timestamp":1742392200000,"open":1553,"high":1554.5,"low":1552.9,"close":1553.5,"volume":0.0018139999592676759},{"timestamp":1742392260000,"open":1553.6,"high":1555.2,"low":1552.9,"close":1553.4,"volume":0.0026950000319629908},{"timestamp":1742392320000,"open":1553.6,"high":1555.1,"low":1551.9,"close":1554.7,"volume":0.002374999923631549},{"timestamp":1742392380000,"open":1554.8,"high":1556.2,"low":1554.8,"close":1555.6,"volume":0.0024480000138282776},{"timestamp":1742392440000,"open":1555.6,"high":1558.2,"low":1555.1,"close":1555.1,"volume":0.0055069997906684875},{"timestamp":1742392500000,"open":1554.7,"high":1556,"low":1552.5,"close":1552.5,"volume":0.002747999969869852},{"timestamp":1742392560000,"open":1552.6,"high":1554.7,"low":1552.6,"close":1554.7,"volume":0.0011340000201016665},{"timestamp":1742392620000,"open":1554.6,"high":1555.4,"low":1553.4,"close":1553.5,"volume":0.0027000000700354576},{"timestamp":1742392680000,"open":1553.6,"high":1554.2,"low":1551.9,"close":1552.1,"volume":0.00558600015938282},{"timestamp":1742392740000,"open":1552.1,"high":1553.2,"low":1551.5,"close":1552.6,"volume":0.0021329999435693026},{"timestamp":1742392800000,"open":1552.5,"high":1554.9,"low":1552.4,"close":1554.5,"volume":0.009778999723494053},{"timestamp":1742392860000,"open":1554.4,"high":1556.8,"low":1554.4,"close":1556.3,"volume":0.004201000090688467},{"timestamp":1742392920000,"open":1556.3,"high":1557.2,"low":1553.3,"close":1554.3,"volume":0.0039980001747608185},{"timestamp":1742392980000,"open":1554.4,"high":1555.8,"low":1553.9,"close":1554.6,"volume":0.004736999981105328},{"timestamp":1742393040000,"open":1554.6,"high":1555.8,"low":1554.6,"close":1554.6,"volume":0.004505000077188015},{"timestamp":1742393100000,"open":1554.6,"high":1555.9,"low":1553.4,"close":1555.5,"volume":0.007600000128149986},{"timestamp":1742393160000,"open":1555.6,"high":1556.4,"low":1554.6,"close":1555.6,"volume":0.003837000112980604},{"timestamp":1742393220000,"open":1555.6,"high":1561.5,"low":1555,"close":1560,"volume":0.004358999896794558},{"timestamp":1742393280000,"open":1560.1,"high":1561,"low":1557.9,"close":1561,"volume":0.00228599994443357},{"timestamp":1742393340000,"open":1560.9,"high":1570.8,"low":1560.5,"close":1566.9,"volume":0.011745999567210674},{"timestamp":1742393400000,"open":1567,"high":1567.6,"low":1564.5,"close":1565,"volume":0.0018489999929443002},{"timestamp":1742393460000,"open":1565.1,"high":1565.1,"low":1561.9,"close":1563.9,"volume":0.004401999991387129},{"timestamp":1742393520000,"open":1564,"high":1565,"low":1562.6,"close":1563.6,"volume":0.01580199971795082},{"timestamp":1742393580000,"open":1563.7,"high":1564.7,"low":1561,"close":1561.5,"volume":0.00904799997806549},{"timestamp":1742393640000,"open":1561.5,"high":1561.7,"low":1559.2,"close":1560.3,"volume":0.004255000036209822},{"timestamp":1742393700000,"open":1560.3,"high":1561.2,"low":1559,"close":1559.6,"volume":0.003396000014618039},{"timestamp":1742393760000,"open":1559.7,"high":1561.5,"low":1559.5,"close":1561.5,"volume":0.019950000569224358},{"timestamp":1742393820000,"open":1561.4,"high":1562.5,"low":1560.5,"close":1561,"volume":0.026551000773906708},{"timestamp":1742393880000,"open":1561.1,"high":1561.8,"low":1560.9,"close":1561.2,"volume":0.004141000099480152},{"timestamp":1742393940000,"open":1561.2,"high":1563.7,"low":1560.7,"close":1563.1,"volume":0.010615999810397625},{"timestamp":1742394000000,"open":1563,"high":1565.3,"low":1563,"close":1565.3,"volume":0.00863100029528141},{"timestamp":1742394060000,"open":1564.9,"high":1565.2,"low":1563,"close":1564.3,"volume":0.004437000025063753},{"timestamp":1742394120000,"open":1564.4,"high":1565.1,"low":1563.1,"close":1564,"volume":0.01019699964672327},{"timestamp":1742394180000,"open":1563.9,"high":1564.4,"low":1562.7,"close":1563.1,"volume":0.007753000129014254},{"timestamp":1742394240000,"open":1563.1,"high":1563.2,"low":1561.2,"close":1561.6,"volume":0.006850000005215406},{"timestamp":1742394300000,"open":1561.5,"high":1561.6,"low":1559.8,"close":1560.3,"volume":0.008427999913692474},{"timestamp":1742394360000,"open":1560.5,"high":1562,"low":1559.8,"close":1560.4,"volume":0.005834999959915876},{"timestamp":1742394420000,"open":1560.4,"high":1561.1,"low":1558.6,"close":1560.2,"volume":0.0046350001357495785},{"timestamp":1742394480000,"open":1560.3,"high":1560.4,"low":1559.5,"close":1560.1,"volume":0.0012240000069141388},{"timestamp":1742394540000,"open":1560.1,"high":1560.3,"low":1556.7,"close":1557.6,"volume":0.004519999958574772},{"timestamp":1742394600000,"open":1557.5,"high":1558,"low":1554.6,"close":1554.6,"volume":0.006883999798446894},{"timestamp":1742394660000,"open":1554.5,"high":1557.4,"low":1553.6,"close":1555.2,"volume":0.005698000080883503},{"timestamp":1742394720000,"open":1555.5,"high":1558.3,"low":1555,"close":1558,"volume":0.0037239999510347843},{"timestamp":1742394780000,"open":1557.9,"high":1559.4,"low":1557.8,"close":1558.2,"volume":0.002747999969869852},{"timestamp":1742394840000,"open":1558.3,"high":1560.1,"low":1557.3,"close":1559.7,"volume":0.003003000048920512},{"timestamp":1742394900000,"open":1559.6,"high":1561.5,"low":1559,"close":1559.3,"volume":0.011746999807655811},{"timestamp":1742394960000,"open":1559.2,"high":1559.4,"low":1558.1,"close":1559,"volume":0.001538999960757792},{"timestamp":1742395020000,"open":1558.9,"high":1561.4,"low":1558.9,"close":1561.2,"volume":0.0013589999871328473},{"timestamp":1742395080000,"open":1561.2,"high":1562.7,"low":1560.3,"close":1560.5,"volume":0.0017950000474229455},{"timestamp":1742395140000,"open":1560.6,"high":1562,"low":1560.5,"close":1562,"volume":0.002268000040203333},{"timestamp":1742395200000,"open":1562,"high":1563,"low":1561.9,"close":1562.6,"volume":0.0029170000925660133},{"timestamp":1742395260000,"open":1562.3,"high":1562.9,"low":1560.7,"close":1560.9,"volume":0.0022950000129640102},{"timestamp":1742395320000,"open":1561,"high":1562.5,"low":1560.3,"close":1562.5,"volume":0.0025369999930262566},{"timestamp":1742395380000,"open":1562.6,"high":1563.3,"low":1561,"close":1561.7,"volume":0.0039450000040233135},{"timestamp":1742395440000,"open":1561.8,"high":1561.9,"low":1559.9,"close":1561,"volume":0.002268000040203333},{"timestamp":1742395500000,"open":1560.8,"high":1561.3,"low":1559.5,"close":1560,"volume":0.0024339999072253704},{"timestamp":1742395560000,"open":1560.1,"high":1560.9,"low":1559,"close":1560.5,"volume":0.0018500000005587935},{"timestamp":1742395620000,"open":1560.4,"high":1564,"low":1560.4,"close":1563.4,"volume":0.0029460000805556774},{"timestamp":1742395680000,"open":1563.5,"high":1565,"low":1563.1,"close":1563.4,"volume":0.0019660000689327717},{"timestamp":1742395740000,"open":1563.4,"high":1563.5,"low":1562,"close":1562.4,"volume":0.0013770000077784061},{"timestamp":1742395800000,"open":1562.5,"high":1563.7,"low":1562.2,"close":1563.6,"volume":0.0019209999591112137},{"timestamp":1742395860000,"open":1563.7,"high":1564.5,"low":1562.8,"close":1563.2,"volume":0.0012779999524354935},{"timestamp":1742395920000,"open":1563.1,"high":1563.3,"low":1562.3,"close":1563.2,"volume":0.0015569999814033508},{"timestamp":1742395980000,"open":1563.3,"high":1563.6,"low":1562.1,"close":1562.2,"volume":0.0013229999458417296},{"timestamp":1742396040000,"open":1562.1,"high":1563.5,"low":1562.1,"close":1562.6,"volume":0.0018759999657049775},{"timestamp":1742396100000,"open":1562.5,"high":1563.9,"low":1562.4,"close":1563.5,"volume":0.0011790000135079026},{"timestamp":1742396160000,"open":1563.5,"high":1564.1,"low":1562.9,"close":1562.9,"volume":0.00164899998344481},{"timestamp":1742396220000,"open":1562.9,"high":1564.2,"low":1562.9,"close":1563.2,"volume":0.0018860000418499112},{"timestamp":1742396280000,"open":1563.3,"high":1563.8,"low":1563,"close":1563,"volume":0.0010710000060498714},{"timestamp":1742396340000,"open":1563.1,"high":1564.1,"low":1563,"close":1563.5,"volume":0.0033019999973475933},{"timestamp":1742396400000,"open":1563.5,"high":1564.2,"low":1562.5,"close":1564.1,"volume":0.0016599999507889152},{"timestamp":1742396460000,"open":1564,"high":1565,"low":1563.6,"close":1564.3,"volume":0.0023499999660998583},{"timestamp":1742396520000,"open":1564.2,"high":1566.2,"low":1564.1,"close":1564.4,"volume":0.0017679999582469463},{"timestamp":1742396580000,"open":1564.6,"high":1566.8,"low":1564.3,"close":1565.8,"volume":0.0028389999642968178},{"timestamp":1742396640000,"open":1565.9,"high":1566.4,"low":1565.5,"close":1566,"volume":0.0008909999742172658},{"timestamp":1742396700000,"open":1565.9,"high":1567.8,"low":1565.8,"close":1567.6,"volume":0.0025319999549537897},{"timestamp":1742396760000,"open":1567.8,"high":1571.3,"low":1567.5,"close":1570.3,"volume":0.0032079999800771475},{"timestamp":1742396820000,"open":1570.2,"high":1570.9,"low":1568.5,"close":1568.9,"volume":0.004265999887138605},{"timestamp":1742396880000,"open":1569,"high":1569.5,"low":1567.8,"close":1569.1,"volume":0.0010260000126436353},{"timestamp":1742396940000,"open":1569,"high":1569,"low":1567.5,"close":1568.5,"volume":0.002213000087067485},{"timestamp":1742397000000,"open":1568.4,"high":1569.8,"low":1568.2,"close":1569,"volume":0.004985999781638384},{"timestamp":1742397060000,"open":1568.9,"high":1569.8,"low":1567.6,"close":1568,"volume":0.001917000045068562},{"timestamp":1742397120000,"open":1567.9,"high":1568.4,"low":1566.6,"close":1567.6,"volume":0.0032579998951405287},{"timestamp":1742397180000,"open":1567.4,"high":1567.7,"low":1566.3,"close":1566.8,"volume":0.002560999942943454},{"timestamp":1742397240000,"open":1566.7,"high":1566.9,"low":1563.9,"close":1565,"volume":0.0012870000209659338},{"timestamp":1742397300000,"open":1565.1,"high":1566,"low":1565.1,"close":1565.9,"volume":0.0024429999757558107},{"timestamp":1742397360000,"open":1565.8,"high":1565.8,"low":1563.6,"close":1564,"volume":0.0037609999999403954},{"timestamp":1742397420000,"open":1563.9,"high":1563.9,"low":1561.2,"close":1561.2,"volume":0.0032689999788999557},{"timestamp":1742397480000,"open":1561.2,"high":1561.9,"low":1560.3,"close":1561.2,"volume":0.003375000087544322},{"timestamp":1742397540000,"open":1561.1,"high":1561.3,"low":1560.1,"close":1560.2,"volume":0.0007830000249668956},{"timestamp":1742397600000,"open":1560.3,"high":1562.3,"low":1560.2,"close":1562.3,"volume":0.0017839999636635184},{"timestamp":1742397660000,"open":1562.3,"high":1563.9,"low":1562.3,"close":1563.8,"volume":0.003513999981805682},{"timestamp":1742397720000,"open":1563.9,"high":1565.9,"low":1563.7,"close":1565.8,"volume":0.003857000032439828},{"timestamp":1742397780000,"open":1565.9,"high":1566,"low":1564.7,"close":1565.4,"volume":0.00113800005055964},{"timestamp":1742397840000,"open":1565.5,"high":1565.9,"low":1565.3,"close":1565.5,"volume":0.0006120000034570694},{"timestamp":1742397900000,"open":1565.4,"high":1566.5,"low":1563.6,"close":1565.8,"volume":0.006868999917060137},{"timestamp":1742397960000,"open":1566.1,"high":1567.7,"low":1566,"close":1567.7,"volume":0.003920999821275473},{"timestamp":1742398020000,"open":1567.6,"high":1568.3,"low":1566.9,"close":1567,"volume":0.0014270000392571092},{"timestamp":1742398080000,"open":1567,"high":1567,"low":1565.4,"close":1566.4,"volume":0.004664999898523092},{"timestamp":1742398140000,"open":1566.5,"high":1567,"low":1565.6,"close":1565.6,"volume":0.002002999885007739},{"timestamp":1742398200000,"open":1565.7,"high":1566.1,"low":1564,"close":1565.2,"volume":0.002948000095784664},{"timestamp":1742398260000,"open":1564.8,"high":1566.6,"low":1564.4,"close":1566.6,"volume":0.0025599999353289604},{"timestamp":1742398320000,"open":1566.6,"high":1569.3,"low":1566.6,"close":1568.6,"volume":0.003386999946087599},{"timestamp":1742398380000,"open":1568.5,"high":1569.4,"low":1568,"close":1568.3,"volume":0.0025259999092668295},{"timestamp":1742398440000,"open":1568.4,"high":1569.5,"low":1567.2,"close":1568.8,"volume":0.006178000010550022},{"timestamp":1742398500000,"open":1568.8,"high":1569,"low":1567.1,"close":1567.3,"volume":0.0021329999435693026},{"timestamp":1742398560000,"open":1567.3,"high":1570.1,"low":1567.2,"close":1570.1,"volume":0.001959000015631318},{"timestamp":1742398620000,"open":1570.1,"high":1575.1,"low":1569.9,"close":1571.1,"volume":0.005886999890208244},{"timestamp":1742398680000,"open":1571,"high":1572.8,"low":1571,"close":1572.1,"volume":0.0011609999928623438},{"timestamp":1742398740000,"open":1572.2,"high":1572.2,"low":1569.6,"close":1569.9,"volume":0.0028609998989850283},{"timestamp":1742398800000,"open":1569.8,"high":1570.8,"low":1569.8,"close":1570.7,"volume":0.0008730000117793679},{"timestamp":1742398860000,"open":1570.6,"high":1571.7,"low":1570.1,"close":1571.2,"volume":0.0022070000413805246},{"timestamp":1742398920000,"open":1571.3,"high":1575.7,"low":1571,"close":1575.4,"volume":0.004280999768525362},{"timestamp":1742398980000,"open":1575.3,"high":1577.2,"low":1574.2,"close":1576.3,"volume":0.0037559999618679285},{"timestamp":1742399040000,"open":1576.3,"high":1577,"low":1575.1,"close":1576.1,"volume":0.0016329999780282378},{"timestamp":1742399100000,"open":1576.2,"high":1576.8,"low":1574.6,"close":1574.7,"volume":0.0049680001102387905},{"timestamp":1742399160000,"open":1574.7,"high":1574.7,"low":1572.9,"close":1573.3,"volume":0.004813000094145536},{"timestamp":1742399220000,"open":1573.4,"high":1575.6,"low":1573.4,"close":1575.6,"volume":0.002240000059828162},{"timestamp":1742399280000,"open":1575.4,"high":1575.7,"low":1574.4,"close":1574.7,"volume":0.0021069999784231186},{"timestamp":1742399340000,"open":1574.9,"high":1577.4,"low":1574.8,"close":1577.3,"volume":0.0025690000038594007},{"timestamp":1742399400000,"open":1577.6,"high":1581.4,"low":1577.6,"close":1579.2,"volume":0.0186769999563694},{"timestamp":1742399460000,"open":1579.2,"high":1581.1,"low":1579.2,"close":1580.5,"volume":0.002443999983370304},{"timestamp":1742399520000,"open":1580.5,"high":1580.5,"low":1578.4,"close":1578.7,"volume":0.001597000053152442},{"timestamp":1742399580000,"open":1578.8,"high":1580.3,"low":1578.7,"close":1580,"volume":0.0020979999098926783},{"timestamp":1742399640000,"open":1579.9,"high":1582.4,"low":1579,"close":1580.9,"volume":0.006750999949872494},{"timestamp":1742399700000,"open":1580.8,"high":1582.4,"low":1580,"close":1581.5,"volume":0.0045830002054572105},{"timestamp":1742399760000,"open":1581.5,"high":1583.8,"low":1581,"close":1582.3,"volume":0.005117000080645084},{"timestamp":1742399820000,"open":1582.4,"high":1582.6,"low":1580.5,"close":1580.8,"volume":0.0010890000266954303},{"timestamp":1742399880000,"open":1580.7,"high":1580.9,"low":1577.9,"close":1578.2,"volume":0.0028490000404417515},{"timestamp":1742399940000,"open":1578.3,"high":1578.3,"low":1577.1,"close":1577.6,"volume":0.0033209999091923237},{"timestamp":1742400000000,"open":1577.7,"high":1578.2,"low":1575.2,"close":1575.4,"volume":0.0055160000920295715},{"timestamp":1742400060000,"open":1575.3,"high":1576.1,"low":1574,"close":1574.4,"volume":0.002420000033453107},{"timestamp":1742400120000,"open":1574.5,"high":1575.5,"low":1573.8,"close":1575.1,"volume":0.0021869998890906572},{"timestamp":1742400180000,"open":1575.3,"high":1575.8,"low":1574.5,"close":1574.9,"volume":0.0011699999449774623},{"timestamp":1742400240000,"open":1574.7,"high":1575.4,"low":1574,"close":1574.3,"volume":0.0007830000249668956},{"timestamp":1742400300000,"open":1574.2,"high":1574.8,"low":1574,"close":1574.1,"volume":0.001462999964132905},{"timestamp":1742400360000,"open":1574,"high":1574.3,"low":1572.2,"close":1572.7,"volume":0.002831999910995364},{"timestamp":1742400420000,"open":1572.6,"high":1572.6,"low":1571.6,"close":1572.1,"volume":0.001269000000320375},{"timestamp":1742400480000,"open":1572.1,"high":1575.6,"low":1572.1,"close":1575.6,"volume":0.0012509999796748161},{"timestamp":1742400540000,"open":1575.7,"high":1576.9,"low":1575.6,"close":1576.5,"volume":0.003410999896004796},{"timestamp":1742400600000,"open":1576.5,"high":1576.8,"low":1573.9,"close":1573.9,"volume":0.006300000008195639},{"timestamp":1742400660000,"open":1573.9,"high":1574.6,"low":1573.4,"close":1573.4,"volume":0.004860000219196081},{"timestamp":1742400720000,"open":1573.4,"high":1573.9,"low":1570.9,"close":1571.2,"volume":0.005760000087320805},{"timestamp":1742400780000,"open":1571.2,"high":1572.4,"low":1570,"close":1572.4,"volume":0.006120000034570694},{"timestamp":1742400840000,"open":1572.4,"high":1572.8,"low":1571.7,"close":1572.2,"volume":0.004815000109374523},{"timestamp":1742400900000,"open":1572.2,"high":1572.3,"low":1569.6,"close":1570.7,"volume":0.005714999977499247},{"timestamp":1742400960000,"open":1570.7,"high":1570.9,"low":1569.9,"close":1570.5,"volume":0.005400000140070915},{"timestamp":1742401020000,"open":1570.5,"high":1570.6,"low":1569.5,"close":1570.2,"volume":0.0046350001357495785},{"timestamp":1742401080000,"open":1570.6,"high":1570.6,"low":1568.4,"close":1569.2,"volume":0.005760000087320805},{"timestamp":1742401140000,"open":1569.2,"high":1570.8,"low":1569.2,"close":1570.8,"volume":0.005264999810606241},{"timestamp":1742401200000,"open":1570.8,"high":1570.8,"low":1568.9,"close":1569.9,"volume":0.005400000140070915},{"timestamp":1742401260000,"open":1569.9,"high":1570.9,"low":1569.4,"close":1570.8,"volume":0.005444999784231186},{"timestamp":1742401320000,"open":1570.8,"high":1572,"low":1570.8,"close":1571.9,"volume":0.005355000030249357},{"timestamp":1742401380000,"open":1571.9,"high":1574.2,"low":1571.9,"close":1573.9,"volume":0.006300000008195639},{"timestamp":1742401440000,"open":1573.9,"high":1573.9,"low":1571.7,"close":1572.5,"volume":0.005805000197142363},{"timestamp":1742401500000,"open":1572.5,"high":1572.5,"low":1570.7,"close":1571.6,"volume":0.0049589998088777065},{"timestamp":1742401560000,"open":1571.6,"high":1572,"low":1570.7,"close":1571.4,"volume":0.005619999952614307},{"timestamp":1742401620000,"open":1571.4,"high":1572.3,"low":1571.4,"close":1571.8,"volume":0.004004999995231628},{"timestamp":1742401680000,"open":1571.7,"high":1571.8,"low":1570.2,"close":1571.1,"volume":0.006120000034570694},{"timestamp":1742401740000,"open":1571.1,"high":1572,"low":1571,"close":1571.6,"volume":0.005355000030249357},{"timestamp":1742401800000,"open":1571.7,"high":1572.1,"low":1569.5,"close":1569.5,"volume":0.006165000144392252},{"timestamp":1742401860000,"open":1569.5,"high":1569.9,"low":1567.8,"close":1568.7,"volume":0.005400000140070915},{"timestamp":1742401920000,"open":1568.7,"high":1569.9,"low":1568.7,"close":1569.9,"volume":0.004815000109374523},{"timestamp":1742401980000,"open":1569.9,"high":1571.6,"low":1569.9,"close":1570.1,"volume":0.00558000011369586},{"timestamp":1742402040000,"open":1569.5,"high":1570.9,"low":1569.4,"close":1570.9,"volume":0.005444999784231186},{"timestamp":1742402100000,"open":1570.9,"high":1572.2,"low":1570.6,"close":1570.8,"volume":0.006390000227838755},{"timestamp":1742402160000,"open":1570.7,"high":1570.9,"low":1569.9,"close":1570.6,"volume":0.005894999951124191},{"timestamp":1742402220000,"open":1570.6,"high":1570.6,"low":1568.9,"close":1568.9,"volume":0.0052200001664459705},{"timestamp":1742402280000,"open":1569,"high":1569.6,"low":1568.8,"close":1569.6,"volume":0.005805000197142363},{"timestamp":1742402340000,"open":1569.6,"high":1571.3,"low":1569.6,"close":1570.6,"volume":0.004995000082999468},{"timestamp":1742402400000,"open":1570.6,"high":1571.7,"low":1570,"close":1571.4,"volume":0.005805000197142363},{"timestamp":1742402460000,"open":1571.4,"high":1571.4,"low":1570.6,"close":1570.7,"volume":0.006074999924749136},{"timestamp":1742402520000,"open":1570.7,"high":1572.1,"low":1570.6,"close":1572.1,"volume":0.003329999977722764},{"timestamp":1742402580000,"open":1572.1,"high":1572.1,"low":1569.9,"close":1569.9,"volume":0.004364999942481518},{"timestamp":1742402640000,"open":1569.9,"high":1569.9,"low":1568.9,"close":1569.6,"volume":0.00558000011369586},{"timestamp":1742402700000,"open":1569.6,"high":1571,"low":1569.5,"close":1570.1,"volume":0.006029999814927578},{"timestamp":1742402760000,"open":1570.1,"high":1572.8,"low":1570.1,"close":1572.8,"volume":0.0053820000030100346},{"timestamp":1742402820000,"open":1572.8,"high":1575.4,"low":1572.8,"close":1574.8,"volume":0.004472999833524227},{"timestamp":1742402880000,"open":1574.8,"high":1574.8,"low":1573.4,"close":1574.3,"volume":0.005355000030249357},{"timestamp":1742402940000,"open":1574.3,"high":1574.3,"low":1573,"close":1573.7,"volume":0.005669999867677689},{"timestamp":1742403000000,"open":1573.7,"high":1573.8,"low":1572.9,"close":1573.8,"volume":0.007065000012516975},{"timestamp":1742403060000,"open":1573.8,"high":1573.8,"low":1571.9,"close":1572.3,"volume":0.004860000219196081},{"timestamp":1742403120000,"open":1572.3,"high":1574.8,"low":1572.3,"close":1574.8,"volume":0.005309999920427799},{"timestamp":1742403180000,"open":1574.8,"high":1576.6,"low":1574.8,"close":1576.5,"volume":0.006264000199735165},{"timestamp":1742403240000,"open":1576.5,"high":1578.5,"low":1576.4,"close":1578,"volume":0.0052919997833669186},{"timestamp":1742403300000,"open":1577.9,"high":1578.4,"low":1576.4,"close":1577.2,"volume":0.006074999924749136},{"timestamp":1742403360000,"open":1577.1,"high":1577.7,"low":1577.1,"close":1577.1,"volume":0.0050849998369812965},{"timestamp":1742403420000,"open":1577.1,"high":1577.6,"low":1576.7,"close":1577.5,"volume":0.005849999841302633},{"timestamp":1742403480000,"open":1577.4,"high":1577.7,"low":1576.8,"close":1576.8,"volume":0.005040000192821026},{"timestamp":1742403540000,"open":1576.8,"high":1576.9,"low":1575.4,"close":1576.8,"volume":0.004815000109374523},{"timestamp":1742403600000,"open":1577,"high":1577,"low":1576.1,"close":1576.6,"volume":0.00661499984562397},{"timestamp":1742403660000,"open":1576.6,"high":1576.6,"low":1574.9,"close":1575.4,"volume":0.00494999997317791},{"timestamp":1742403720000,"open":1575.4,"high":1575.9,"low":1574.2,"close":1574.9,"volume":0.005940000060945749},{"timestamp":1742403780000,"open":1574.9,"high":1576.5,"low":1574.9,"close":1576.4,"volume":0.004095000214874744},{"timestamp":1742403840000,"open":1576.4,"high":1576.5,"low":1575.1,"close":1575.8,"volume":0.004769999999552965},{"timestamp":1742403900000,"open":1575.9,"high":1577.7,"low":1575.9,"close":1577.7,"volume":0.0045449999161064625},{"timestamp":1742403960000,"open":1577.7,"high":1577.8,"low":1576.1,"close":1577.1,"volume":0.005985000170767307},{"timestamp":1742404020000,"open":1577.1,"high":1577.2,"low":1576.6,"close":1576.8,"volume":0.0037799999117851257},{"timestamp":1742404080000,"open":1576.8,"high":1576.8,"low":1576.2,"close":1576.3,"volume":0.004724999889731407},{"timestamp":1742404140000,"open":1576.3,"high":1576.5,"low":1575.6,"close":1576.1,"volume":0.004995000082999468},{"timestamp":1742404200000,"open":1576.1,"high":1576.8,"low":1575.7,"close":1576.8,"volume":0.0046350001357495785},{"timestamp":1742404260000,"open":1576.9,"high":1577.3,"low":1576.4,"close":1576.4,"volume":0.0045449999161064625},{"timestamp":1742404320000,"open":1576.4,"high":1576.4,"low":1574.6,"close":1574.9,"volume":0.005444999784231186},{"timestamp":1742404380000,"open":1574.9,"high":1574.9,"low":1574.2,"close":1574.8,"volume":0.005400000140070915},{"timestamp":1742404440000,"open":1574.9,"high":1574.9,"low":1573.1,"close":1574.3,"volume":0.005543999839574099},{"timestamp":1742404500000,"open":1574.3,"high":1574.3,"low":1573.4,"close":1574.1,"volume":0.005805000197142363},{"timestamp":1742404560000,"open":1574.1,"high":1574.8,"low":1573,"close":1573.6,"volume":0.006659999955445528},{"timestamp":1742404620000,"open":1573.5,"high":1574.7,"low":1573.1,"close":1574.7,"volume":0.005400000140070915},{"timestamp":1742404680000,"open":1574.7,"high":1575.3,"low":1574.6,"close":1575.3,"volume":0.004769999999552965},{"timestamp":1742404740000,"open":1575.3,"high":1576.8,"low":1575.2,"close":1576.8,"volume":0.004329000134021044},{"timestamp":1742404800000,"open":1576.8,"high":1577.1,"low":1575.9,"close":1577.1,"volume":0.005400000140070915},{"timestamp":1742404860000,"open":1577.1,"high":1577.5,"low":1576.9,"close":1577,"volume":0.005625000223517418},{"timestamp":1742404920000,"open":1577,"high":1577.4,"low":1575.7,"close":1576.1,"volume":0.004230000078678131},{"timestamp":1742404980000,"open":1576.1,"high":1576.4,"low":1575.7,"close":1576.4,"volume":0.0034199999645352364},{"timestamp":1742405040000,"open":1576.4,"high":1576.7,"low":1575.9,"close":1576.3,"volume":0.004815000109374523},{"timestamp":1742405100000,"open":1576.4,"high":1576.4,"low":1574.9,"close":1575,"volume":0.0028349999338388443},{"timestamp":1742405160000,"open":1574.9,"high":1574.9,"low":1573.6,"close":1574,"volume":0.0046350001357495785},{"timestamp":1742405220000,"open":1574,"high":1574.7,"low":1574,"close":1574.7,"volume":0.004184999968856573},{"timestamp":1742405280000,"open":1574.7,"high":1574.7,"low":1573.3,"close":1573.9,"volume":0.005309999920427799},{"timestamp":1742405340000,"open":1573.9,"high":1574,"low":1571.5,"close":1571.8,"volume":0.005489999894052744},{"timestamp":1742405400000,"open":1571.9,"high":1572.6,"low":1570.1,"close":1571.7,"volume":0.006264000199735165},{"timestamp":1742405460000,"open":1571.7,"high":1571.7,"low":1567.4,"close":1569,"volume":0.005903999786823988},{"timestamp":1742405520000,"open":1568.9,"high":1568.9,"low":1566.5,"close":1567.5,"volume":0.005625000223517418},{"timestamp":1742405580000,"open":1567.5,"high":1567.5,"low":1563.3,"close":1564.4,"volume":0.006093000061810017},{"timestamp":1742405640000,"open":1564.4,"high":1565.4,"low":1563.7,"close":1564.3,"volume":0.005309999920427799},{"timestamp":1742405700000,"open":1564.3,"high":1566.7,"low":1564.3,"close":1564.9,"volume":0.006300000008195639},{"timestamp":1742405760000,"open":1564.9,"high":1565.8,"low":1563.4,"close":1565.1,"volume":0.0074789999052882195},{"timestamp":1742405820000,"open":1565.1,"high":1565.2,"low":1562.7,"close":1563.3,"volume":0.006138000171631575},{"timestamp":1742405880000,"open":1563.3,"high":1564,"low":1560.8,"close":1563,"volume":0.006056999787688255},{"timestamp":1742405940000,"open":1563,"high":1563.6,"low":1562.1,"close":1562.1,"volume":0.004004999995231628},{"timestamp":1742406000000,"open":1562.1,"high":1567.1,"low":1558.5,"close":1564,"volume":0.009018000215291977},{"timestamp":1742406060000,"open":1564,"high":1564.4,"low":1560.8,"close":1561.4,"volume":0.007019999902695417},{"timestamp":1742406120000,"open":1561.4,"high":1562.5,"low":1561.2,"close":1561.5,"volume":0.005355000030249357},{"timestamp":1742406180000,"open":1561.5,"high":1562.1,"low":1559.7,"close":1560.6,"volume":0.006390000227838755},{"timestamp":1742406240000,"open":1560.6,"high":1560.6,"low":1555.5,"close":1556.7,"volume":0.006506999954581261},{"timestamp":1742406300000,"open":1556.8,"high":1556.8,"low":1554,"close":1555,"volume":0.010138999670743942},{"timestamp":1742406360000,"open":1555,"high":1557.2,"low":1555,"close":1555.2,"volume":0.005625000223517418},{"timestamp":1742406420000,"open":1555.6,"high":1556.1,"low":1552.9,"close":1555.5,"volume":0.006705000065267086},{"timestamp":1742406480000,"open":1556,"high":1557.3,"low":1556,"close":1556.9,"volume":0.005849999841302633},{"timestamp":1742406540000,"open":1556.9,"high":1557.4,"low":1555.5,"close":1556.4,"volume":0.006885000038892031},{"timestamp":1742406600000,"open":1556.4,"high":1559.1,"low":1556.3,"close":1558.2,"volume":0.006839999929070473},{"timestamp":1742406660000,"open":1558.2,"high":1559.4,"low":1558.2,"close":1559.4,"volume":0.005940000060945749},{"timestamp":1742406720000,"open":1559.4,"high":1559.4,"low":1557.5,"close":1558.4,"volume":0.005309999920427799},{"timestamp":1742406780000,"open":1558.3,"high":1558.4,"low":1557.2,"close":1558.4,"volume":0.005894999951124191},{"timestamp":1742406840000,"open":1558.3,"high":1560,"low":1558.3,"close":1560,"volume":0.004679999779909849},{"timestamp":1742406900000,"open":1560.1,"high":1561,"low":1560,"close":1560,"volume":0.005805000197142363},{"timestamp":1742406960000,"open":1559.9,"high":1563.3,"low":1559.8,"close":1563.2,"volume":0.006283000111579895},{"timestamp":1742407020000,"open":1563.2,"high":1563.2,"low":1560.5,"close":1560.9,"volume":0.0051750000566244125},{"timestamp":1742407080000,"open":1560.9,"high":1561.5,"low":1560.2,"close":1561.1,"volume":0.006074999924749136},{"timestamp":1742407140000,"open":1561.1,"high":1561.2,"low":1560.2,"close":1561.1,"volume":0.0050039999186992645},{"timestamp":1742407200000,"open":1561,"high":1584.8,"low":1555.4,"close":1570.9,"volume":0.01621999964118004},{"timestamp":1742407260000,"open":1571,"high":1575,"low":1566.4,"close":1566.6,"volume":0.012051999568939209},{"timestamp":1742407320000,"open":1566.6,"high":1566.7,"low":1560.9,"close":1561.3,"volume":0.010692000389099121},{"timestamp":1742407380000,"open":1561.3,"high":1565.8,"low":1559.6,"close":1562.4,"volume":0.010215000249445438},{"timestamp":1742407440000,"open":1562.9,"high":1563.9,"low":1560.3,"close":1560.3,"volume":0.010080000385642052},{"timestamp":1742407500000,"open":1560.3,"high":1560.5,"low":1553.5,"close":1554.9,"volume":0.011239999905228615},{"timestamp":1742407560000,"open":1554.5,"high":1555,"low":1544.1,"close":1544.1,"volume":0.010777000337839127},{"timestamp":1742407620000,"open":1544.1,"high":1547.7,"low":1538.5,"close":1547.2,"volume":0.011831000447273254},{"timestamp":1742407680000,"open":1547.3,"high":1552.4,"low":1545.8,"close":1547.6,"volume":0.010323000140488148},{"timestamp":1742407740000,"open":1547.7,"high":1554.2,"low":1547.6,"close":1553.4,"volume":0.009765000082552433},{"timestamp":1742407800000,"open":1553.5,"high":1559.2,"low":1553.5,"close":1559.1,"volume":0.009854000061750412},{"timestamp":1742407860000,"open":1559.1,"high":1564.2,"low":1559,"close":1560.4,"volume":0.009463000111281872},{"timestamp":1742407920000,"open":1560.4,"high":1563.7,"low":1560.4,"close":1562.4,"volume":0.00989499967545271},{"timestamp":1742407980000,"open":1562.4,"high":1563.6,"low":1560.4,"close":1561.1,"volume":0.00812700018286705},{"timestamp":1742408040000,"open":1560.6,"high":1561.9,"low":1559.8,"close":1561.1,"volume":0.007199999876320362},{"timestamp":1742408100000,"open":1561.2,"high":1568.1,"low":1561.2,"close":1567.6,"volume":0.008864999748766422},{"timestamp":1742408160000,"open":1567.7,"high":1568.1,"low":1562.4,"close":1565.3,"volume":0.008864999748766422},{"timestamp":1742408220000,"open":1565.3,"high":1566.6,"low":1564.1,"close":1564.4,"volume":0.00791999977082014},{"timestamp":1742408280000,"open":1564.6,"high":1564.6,"low":1562.7,"close":1562.8,"volume":0.007335000205785036},{"timestamp":1742408340000,"open":1562.8,"high":1564.2,"low":1557.9,"close":1557.9,"volume":0.00849200040102005},{"timestamp":1742408400000,"open":1557.7,"high":1559.6,"low":1555,"close":1555.8,"volume":0.008391999639570713},{"timestamp":1742408460000,"open":1555.8,"high":1556.8,"low":1552.9,"close":1555.1,"volume":0.008369999937713146},{"timestamp":1742408520000,"open":1555.1,"high":1559.2,"low":1555.1,"close":1558.5,"volume":0.008414999581873417},{"timestamp":1742408580000,"open":1558.5,"high":1559,"low":1556.9,"close":1557.6,"volume":0.006750000175088644},{"timestamp":1742408640000,"open":1557.6,"high":1558.2,"low":1555.5,"close":1556,"volume":0.0075599998235702515},{"timestamp":1742408700000,"open":1556,"high":1557.2,"low":1555.3,"close":1555.4,"volume":0.007253999821841717},{"timestamp":1742408760000,"open":1555.5,"high":1556.8,"low":1551.7,"close":1553.4,"volume":0.007379999849945307},{"timestamp":1742408820000,"open":1553.4,"high":1554.3,"low":1553.3,"close":1554,"volume":0.006525000091642141},{"timestamp":1742408880000,"open":1554,"high":1554.5,"low":1552.2,"close":1552.6,"volume":0.006839999929070473},{"timestamp":1742408940000,"open":1552.6,"high":1552.8,"low":1549.8,"close":1552.5,"volume":0.007784999907016754},{"timestamp":1742409000000,"open":1552.6,"high":1558,"low":1552.5,"close":1555.1,"volume":0.009549000300467014},{"timestamp":1742409060000,"open":1555.1,"high":1559.7,"low":1555.1,"close":1559.6,"volume":0.008063999935984612},{"timestamp":1742409120000,"open":1559.6,"high":1562.4,"low":1559.4,"close":1562.1,"volume":0.00863999966531992},{"timestamp":1742409180000,"open":1561.6,"high":1563,"low":1558.8,"close":1558.9,"volume":0.009189000353217125},{"timestamp":1742409240000,"open":1558.9,"high":1558.9,"low":1555.8,"close":1558,"volume":0.008009999990463257},{"timestamp":1742409300000,"open":1558.1,"high":1559.6,"low":1556.4,"close":1556.4,"volume":0.007199999876320362},{"timestamp":1742409360000,"open":1556.4,"high":1558.2,"low":1555.9,"close":1555.9,"volume":0.007965000346302986},{"timestamp":1742409420000,"open":1555.9,"high":1557.5,"low":1555.9,"close":1556.9,"volume":0.006839999929070473},{"timestamp":1742409480000,"open":1557,"high":1557.4,"low":1554.1,"close":1555.2,"volume":0.006444000173360109},{"timestamp":1742409540000,"open":1555.3,"high":1555.8,"low":1553.3,"close":1554.4,"volume":0.007739999797195196},{"timestamp":1742409600000,"open":1554.4,"high":1554.9,"low":1552.2,"close":1552.2,"volume":0.008100000210106373},{"timestamp":1742409660000,"open":1552.3,"high":1556.7,"low":1552.3,"close":1555.7,"volume":0.007784999907016754},{"timestamp":1742409720000,"open":1555.6,"high":1557.3,"low":1554.9,"close":1556.6,"volume":0.007515000179409981},{"timestamp":1742409780000,"open":1556.6,"high":1557,"low":1555.4,"close":1556.1,"volume":0.007065000012516975},{"timestamp":1742409840000,"open":1556.1,"high":1556.8,"low":1555.4,"close":1555.7,"volume":0.007335000205785036},{"timestamp":1742409900000,"open":1555.7,"high":1558.8,"low":1555.7,"close":1558.1,"volume":0.007460999768227339},{"timestamp":1742409960000,"open":1558,"high":1558.1,"low":1555.2,"close":1556.2,"volume":0.008144999854266644},{"timestamp":1742410020000,"open":1556.2,"high":1556.7,"low":1555.4,"close":1555.9,"volume":0.00787500012665987},{"timestamp":1742410080000,"open":1555.9,"high":1557.9,"low":1555.8,"close":1557.5,"volume":0.007424999959766865},{"timestamp":1742410140000,"open":1557.5,"high":1558.3,"low":1556.6,"close":1557.3,"volume":0.006606000009924173},{"timestamp":1742410200000,"open":1557.4,"high":1558.8,"low":1557.1,"close":1558.5,"volume":0.007199999876320362},{"timestamp":1742410260000,"open":1558.5,"high":1561.8,"low":1558.1,"close":1561.8,"volume":0.007569999899715185},{"timestamp":1742410320000,"open":1561.8,"high":1565.9,"low":1561.7,"close":1565,"volume":0.008073000237345695},{"timestamp":1742410380000,"open":1565,"high":1572.5,"low":1564.9,"close":1572.5,"volume":0.009116999804973602},{"timestamp":1742410440000,"open":1573.1,"high":1573.1,"low":1566,"close":1566.8,"volume":0.009297000244259834},{"timestamp":1742410500000,"open":1566.8,"high":1569.3,"low":1564.9,"close":1568.9,"volume":0.007929000072181225},{"timestamp":1742410560000,"open":1569,"high":1572.2,"low":1569,"close":1572.2,"volume":0.009584999643266201},{"timestamp":1742410620000,"open":1572.2,"high":1574.6,"low":1572,"close":1573.1,"volume":0.008621999993920326},{"timestamp":1742410680000,"open":1573.2,"high":1574.3,"low":1571.5,"close":1572.2,"volume":0.008369999937713146},{"timestamp":1742410740000,"open":1572.2,"high":1574.6,"low":1570.9,"close":1570.9,"volume":0.008414999581873417},{"timestamp":1742410800000,"open":1571,"high":1574.9,"low":1570.9,"close":1572.3,"volume":0.009359999559819698},{"timestamp":1742410860000,"open":1572.3,"high":1572.5,"low":1567.7,"close":1568.1,"volume":0.009530999697744846},{"timestamp":1742410920000,"open":1568.1,"high":1569.4,"low":1566.6,"close":1567.1,"volume":0.00827100034803152},{"timestamp":1742410980000,"open":1567.1,"high":1568.5,"low":1565.4,"close":1567.8,"volume":0.009224999696016312},{"timestamp":1742411040000,"open":1567.8,"high":1568.8,"low":1566.2,"close":1566.4,"volume":0.009045000188052654},{"timestamp":1742411100000,"open":1566.5,"high":1567.8,"low":1564.2,"close":1567.4,"volume":0.00774900009855628},{"timestamp":1742411160000,"open":1567.5,"high":1571.9,"low":1567.3,"close":1571.1,"volume":0.008693999610841274},{"timestamp":1742411220000,"open":1571.1,"high":1571.8,"low":1570.1,"close":1570.9,"volume":0.008802000433206558},{"timestamp":1742411280000,"open":1570.9,"high":1573.1,"low":1570.7,"close":1573.1,"volume":0.008073000237345695},{"timestamp":1742411340000,"open":1573.1,"high":1575.8,"low":1572.9,"close":1573.7,"volume":0.009153000079095364},{"timestamp":1742411400000,"open":1573.7,"high":1575.3,"low":1570.8,"close":1571.7,"volume":0.007739999797195196},{"timestamp":1742411460000,"open":1571.7,"high":1573.2,"low":1569.4,"close":1569.7,"volume":0.008352000266313553},{"timestamp":1742411520000,"open":1569.7,"high":1569.7,"low":1566.7,"close":1569.1,"volume":0.007938000373542309},{"timestamp":1742411580000,"open":1569.1,"high":1569.9,"low":1568.3,"close":1568.6,"volume":0.008100000210106373},{"timestamp":1742411640000,"open":1568.5,"high":1571.9,"low":1568.5,"close":1571.3,"volume":0.008054999634623528},{"timestamp":1742411700000,"open":1571.3,"high":1572.3,"low":1569.7,"close":1570.3,"volume":0.008190000429749489},{"timestamp":1742411760000,"open":1570.3,"high":1571.5,"low":1569.4,"close":1570.1,"volume":0.007110000122338533},{"timestamp":1742411820000,"open":1570.1,"high":1571.1,"low":1569.1,"close":1570.5,"volume":0.00827999971807003},{"timestamp":1742411880000,"open":1570.5,"high":1573.2,"low":1570.4,"close":1570.4,"volume":0.008433000184595585},{"timestamp":1742411940000,"open":1570.4,"high":1572.6,"low":1570.4,"close":1571.7,"volume":0.008009999990463257},{"timestamp":1742412000000,"open":1571.6,"high":1571.7,"low":1565.7,"close":1566.6,"volume":0.00814799964427948},{"timestamp":1742412060000,"open":1566.6,"high":1566.6,"low":1560.8,"close":1562.8,"volume":0.006794999819248915},{"timestamp":1742412120000,"open":1562.8,"high":1563.2,"low":1561.3,"close":1561.6,"volume":0.007110000122338533},{"timestamp":1742412180000,"open":1561.6,"high":1562.8,"low":1558.9,"close":1562.8,"volume":0.007311999797821045},{"timestamp":1742412240000,"open":1562.9,"high":1562.9,"low":1560.5,"close":1561.1,"volume":0.007784999907016754},{"timestamp":1742412300000,"open":1561.1,"high":1562.8,"low":1560.5,"close":1561.9,"volume":0.008054999634623528},{"timestamp":1742412360000,"open":1561.9,"high":1561.9,"low":1559.3,"close":1559.4,"volume":0.006930000148713589},{"timestamp":1742412420000,"open":1559.4,"high":1559.4,"low":1555.8,"close":1556.5,"volume":0.008144999854266644},{"timestamp":1742412480000,"open":1556.9,"high":1559.6,"low":1555.7,"close":1556.1,"volume":0.007298999931663275},{"timestamp":1742412540000,"open":1556.1,"high":1557.4,"low":1555,"close":1557.2,"volume":0.008009999990463257},{"timestamp":1742412600000,"open":1557.2,"high":1559.4,"low":1556.6,"close":1558.3,"volume":0.00846800021827221},{"timestamp":1742412660000,"open":1558.3,"high":1560.2,"low":1558.1,"close":1558.4,"volume":0.0074970000423491},{"timestamp":1742412720000,"open":1558.4,"high":1560.7,"low":1558.2,"close":1559.6,"volume":0.007470000069588423},{"timestamp":1742412780000,"open":1559.5,"high":1561.6,"low":1559.5,"close":1560.5,"volume":0.008000999689102173},{"timestamp":1742412840000,"open":1560.5,"high":1561,"low":1558.9,"close":1559.1,"volume":0.007739999797195196},{"timestamp":1742412900000,"open":1559.1,"high":1559.7,"low":1555.2,"close":1555.3,"volume":0.008369999937713146},{"timestamp":1742412960000,"open":1555.3,"high":1558.9,"low":1555.3,"close":1558.2,"volume":0.0075599998235702515},{"timestamp":1742413020000,"open":1558.2,"high":1558.6,"low":1556.6,"close":1557.2,"volume":0.006461999844759703},{"timestamp":1742413080000,"open":1557.7,"high":1560.9,"low":1557.6,"close":1560.5,"volume":0.006479999981820583},{"timestamp":1742413140000,"open":1560.6,"high":1560.6,"low":1558.5,"close":1559.9,"volume":0.006390000227838755},{"timestamp":1742413200000,"open":1559.7,"high":1561,"low":1559.2,"close":1560.6,"volume":0.006399000063538551},{"timestamp":1742413260000,"open":1560.6,"high":1563,"low":1560.6,"close":1563,"volume":0.00687999976798892},{"timestamp":1742413320000,"open":1562.9,"high":1563.9,"low":1562.9,"close":1563.1,"volume":0.006254999898374081},{"timestamp":1742413380000,"open":1563.5,"high":1564.5,"low":1561.5,"close":1561.7,"volume":0.006390000227838755},{"timestamp":1742413440000,"open":1561.6,"high":1563.9,"low":1561.6,"close":1563.6,"volume":0.005355000030249357},{"timestamp":1742413500000,"open":1563.6,"high":1563.7,"low":1562.2,"close":1563.6,"volume":0.006479999981820583},{"timestamp":1742413560000,"open":1563.7,"high":1563.7,"low":1561.5,"close":1562.3,"volume":0.006794999819248915},{"timestamp":1742413620000,"open":1562.4,"high":1563.2,"low":1561.5,"close":1563.2,"volume":0.005849999841302633},{"timestamp":1742413680000,"open":1563.2,"high":1564.2,"low":1561.7,"close":1562.6,"volume":0.005985000170767307},{"timestamp":1742413740000,"open":1562.6,"high":1563,"low":1560.9,"close":1561.4,"volume":0.006300000008195639},{"timestamp":1742413800000,"open":1560.4,"high":1560.7,"low":1558.1,"close":1558.3,"volume":0.006876000203192234},{"timestamp":1742413860000,"open":1558.3,"high":1559.7,"low":1557.4,"close":1559.6,"volume":0.006570000201463699},{"timestamp":1742413920000,"open":1559.6,"high":1560,"low":1559.1,"close":1559.6,"volume":0.0052200001664459705},{"timestamp":1742413980000,"open":1559.5,"high":1561.8,"low":1558.9,"close":1561.4,"volume":0.006101999897509813},{"timestamp":1742414040000,"open":1561.5,"high":1562.1,"low":1561.3,"close":1561.9,"volume":0.00558000011369586},{"timestamp":1742414100000,"open":1561.9,"high":1561.9,"low":1558.1,"close":1558.6,"volume":0.005760000087320805},{"timestamp":1742414160000,"open":1558.7,"high":1560.4,"low":1558.6,"close":1560.4,"volume":0.004995000082999468},{"timestamp":1742414220000,"open":1560.4,"high":1560.8,"low":1558.1,"close":1558.1,"volume":0.005714999977499247},{"timestamp":1742414280000,"open":1558.1,"high":1559.7,"low":1558.1,"close":1558.5,"volume":0.004410000052303076},{"timestamp":1742414340000,"open":1558.5,"high":1560.9,"low":1558.3,"close":1560.9,"volume":0.00791999977082014},{"timestamp":1742414400000,"open":1560.9,"high":1561.5,"low":1560.8,"close":1561.4,"volume":0.005102999974042177},{"timestamp":1742414460000,"open":1561.3,"high":1561.3,"low":1560.2,"close":1560.6,"volume":0.004410000052303076},{"timestamp":1742414520000,"open":1560.3,"high":1561.9,"low":1560.2,"close":1561.6,"volume":0.004995000082999468},{"timestamp":1742414580000,"open":1561.6,"high":1564.8,"low":1561.6,"close":1564.1,"volume":0.005138999782502651},{"timestamp":1742414640000,"open":1564.1,"high":1565,"low":1564.1,"close":1564.9,"volume":0.004410000052303076},{"timestamp":1742414700000,"open":1564.9,"high":1568.1,"low":1564.8,"close":1568.1,"volume":0.0050940001383423805},{"timestamp":1742414760000,"open":1568.1,"high":1569.4,"low":1567.4,"close":1567.6,"volume":0.006345000118017197},{"timestamp":1742414820000,"open":1567.6,"high":1568.9,"low":1566.8,"close":1566.8,"volume":0.005355000030249357},{"timestamp":1742414880000,"open":1566.8,"high":1566.9,"low":1566.1,"close":1566.3,"volume":0.0044999998062849045},{"timestamp":1742414940000,"open":1566.2,"high":1567.2,"low":1566.2,"close":1566.8,"volume":0.005355000030249357},{"timestamp":1742415000000,"open":1566.8,"high":1567.2,"low":1565.9,"close":1566.3,"volume":0.004184999968856573},{"timestamp":1742415060000,"open":1565.9,"high":1568.1,"low":1565.9,"close":1567.7,"volume":0.0045449999161064625},{"timestamp":1742415120000,"open":1567.7,"high":1567.7,"low":1565.7,"close":1566.2,"volume":0.004724999889731407},{"timestamp":1742415180000,"open":1566.6,"high":1567.5,"low":1566.2,"close":1567.4,"volume":0.004095000214874744},{"timestamp":1742415240000,"open":1567.4,"high":1567.6,"low":1565.8,"close":1565.8,"volume":0.003645000047981739},{"timestamp":1742415300000,"open":1565.8,"high":1568.8,"low":1565.8,"close":1568.8,"volume":0.00431999983265996},{"timestamp":1742415360000,"open":1568.8,"high":1570.4,"low":1568.8,"close":1570.4,"volume":0.004139999859035015},{"timestamp":1742415420000,"open":1570.3,"high":1570.6,"low":1569.6,"close":1570.4,"volume":0.004995000082999468},{"timestamp":1742415480000,"open":1570.4,"high":1570.9,"low":1570.2,"close":1570.6,"volume":0.004995000082999468},{"timestamp":1742415540000,"open":1570.6,"high":1571,"low":1568.9,"close":1569.2,"volume":0.0045449999161064625},{"timestamp":1742415600000,"open":1569.2,"high":1570,"low":1569.2,"close":1570,"volume":0.00431999983265996},{"timestamp":1742415660000,"open":1570,"high":1570.9,"low":1568.8,"close":1568.9,"volume":0.004679999779909849},{"timestamp":1742415720000,"open":1569,"high":1569.5,"low":1568.9,"close":1569.5,"volume":0.004230000078678131},{"timestamp":1742415780000,"open":1569.5,"high":1569.5,"low":1568,"close":1568.2,"volume":0.0044999998062849045},{"timestamp":1742415840000,"open":1568.2,"high":1569.5,"low":1568.2,"close":1568.7,"volume":0.00395999988541007},{"timestamp":1742415900000,"open":1568.7,"high":1569.1,"low":1568.6,"close":1568.6,"volume":0.0045449999161064625},{"timestamp":1742415960000,"open":1568.6,"high":1569.8,"low":1568.2,"close":1569.8,"volume":0.0046350001357495785},{"timestamp":1742416020000,"open":1569.8,"high":1569.8,"low":1568.9,"close":1569.6,"volume":0.003869999898597598},{"timestamp":1742416080000,"open":1569.6,"high":1570.6,"low":1569.6,"close":1570.5,"volume":0.004275000188499689},{"timestamp":1742416140000,"open":1570.5,"high":1570.6,"low":1569.6,"close":1569.6,"volume":0.004410000052303076},{"timestamp":1742416200000,"open":1569.7,"high":1569.8,"low":1567.6,"close":1568.1,"volume":0.0051750000566244125},{"timestamp":1742416260000,"open":1568.1,"high":1568.1,"low":1567.1,"close":1567.1,"volume":0.004230000078678131},{"timestamp":1742416320000,"open":1567.1,"high":1568.6,"low":1566.6,"close":1568.2,"volume":0.006254999898374081},{"timestamp":1742416380000,"open":1568.2,"high":1568.2,"low":1567.4,"close":1567.9,"volume":0.004410000052303076},{"timestamp":1742416440000,"open":1568.3,"high":1568.9,"low":1567.8,"close":1568.9,"volume":0.005355000030249357},{"timestamp":1742416500000,"open":1568.9,"high":1569.5,"low":1568.1,"close":1569,"volume":0.004769999999552965},{"timestamp":1742416560000,"open":1569,"high":1569,"low":1567.9,"close":1568,"volume":0.004230000078678131},{"timestamp":1742416620000,"open":1568,"high":1568,"low":1566.2,"close":1566.4,"volume":0.0051750000566244125},{"timestamp":1742416680000,"open":1566.4,"high":1567,"low":1566.2,"close":1566.9,"volume":0.0046350001357495785},{"timestamp":1742416740000,"open":1566.9,"high":1566.9,"low":1565.6,"close":1566.2,"volume":0.004230000078678131},{"timestamp":1742416800000,"open":1566.2,"high":1566.4,"low":1565.5,"close":1565.5,"volume":0.0051299999468028545},{"timestamp":1742416860000,"open":1565.6,"high":1565.6,"low":1564.7,"close":1564.8,"volume":0.003645000047981739},{"timestamp":1742416920000,"open":1564.8,"high":1564.8,"low":1564.1,"close":1564.3,"volume":0.004455000162124634},{"timestamp":1742416980000,"open":1564.3,"high":1565,"low":1564.3,"close":1565,"volume":0.0037350000347942114},{"timestamp":1742417040000,"open":1565,"high":1565,"low":1562.8,"close":1563.6,"volume":0.00558000011369586},{"timestamp":1742417100000,"open":1563.6,"high":1563.6,"low":1562.7,"close":1562.9,"volume":0.004815000109374523},{"timestamp":1742417160000,"open":1562.9,"high":1562.9,"low":1562.1,"close":1562.5,"volume":0.0046350001357495785},{"timestamp":1742417220000,"open":1562.5,"high":1562.9,"low":1562.1,"close":1562.5,"volume":0.004230000078678131},{"timestamp":1742417280000,"open":1562.5,"high":1562.9,"low":1562.4,"close":1562.4,"volume":0.003914999775588512},{"timestamp":1742417340000,"open":1562.4,"high":1562.4,"low":1560.8,"close":1560.8,"volume":0.003375000087544322},{"timestamp":1742417400000,"open":1560.8,"high":1561.9,"low":1560.7,"close":1561.7,"volume":0.005400000140070915},{"timestamp":1742417460000,"open":1561.7,"high":1561.7,"low":1561,"close":1561,"volume":0.00395999988541007},{"timestamp":1742417520000,"open":1560.9,"high":1561,"low":1560.1,"close":1560.7,"volume":0.004904999863356352},{"timestamp":1742417580000,"open":1560.6,"high":1560.7,"low":1559.9,"close":1560.6,"volume":0.003645000047981739},{"timestamp":1742417640000,"open":1560.6,"high":1560.6,"low":1560.1,"close":1560.1,"volume":0.004050000105053186},{"timestamp":1742417700000,"open":1560.1,"high":1560.1,"low":1558.5,"close":1559.1,"volume":0.004679999779909849},{"timestamp":1742417760000,"open":1559.5,"high":1560.3,"low":1559.4,"close":1559.5,"volume":0.004904999863356352},{"timestamp":1742417820000,"open":1559.5,"high":1561.3,"low":1559.5,"close":1561.3,"volume":0.004860000219196081},{"timestamp":1742417880000,"open":1561.3,"high":1561.9,"low":1560.9,"close":1561.5,"volume":0.0050849998369812965},{"timestamp":1742417940000,"open":1561.5,"high":1562.8,"low":1561.4,"close":1562.8,"volume":0.0045900000259280205},{"timestamp":1742418000000,"open":1562.6,"high":1563.9,"low":1562.2,"close":1563.9,"volume":0.0051750000566244125},{"timestamp":1742418060000,"open":1563.9,"high":1563.9,"low":1563.2,"close":1563.8,"volume":0.0045900000259280205},{"timestamp":1742418120000,"open":1563.8,"high":1565,"low":1563.8,"close":1563.9,"volume":0.0052200001664459705},{"timestamp":1742418180000,"open":1563.9,"high":1566.4,"low":1563.9,"close":1566.2,"volume":0.00494999997317791},{"timestamp":1742418240000,"open":1566.1,"high":1566.1,"low":1564.5,"close":1565.1,"volume":0.004724999889731407},{"timestamp":1742418300000,"open":1565.1,"high":1566.1,"low":1565.1,"close":1566.1,"volume":0.00431999983265996},{"timestamp":1742418360000,"open":1566.1,"high":1566.1,"low":1564.9,"close":1565.4,"volume":0.0031049998942762613},{"timestamp":1742418420000,"open":1565.5,"high":1566.1,"low":1565,"close":1565.8,"volume":0.004275000188499689},{"timestamp":1742418480000,"open":1565.8,"high":1568.1,"low":1565.8,"close":1567.2,"volume":0.005264999810606241},{"timestamp":1742418540000,"open":1567.2,"high":1567.9,"low":1567.2,"close":1567.8,"volume":0.0027000000700354576},{"timestamp":1742418600000,"open":1567.8,"high":1568,"low":1566.4,"close":1567.1,"volume":0.003869999898597598},{"timestamp":1742418660000,"open":1567.6,"high":1567.7,"low":1566.5,"close":1567,"volume":0.003914999775588512},{"timestamp":1742418720000,"open":1567.1,"high":1568.5,"low":1566.7,"close":1568.3,"volume":0.004265999887138605},{"timestamp":1742418780000,"open":1568.6,"high":1569.5,"low":1568.6,"close":1569.1,"volume":0.0035099999513477087},{"timestamp":1742418840000,"open":1569.1,"high":1570,"low":1569.1,"close":1569.2,"volume":0.004139999859035015},{"timestamp":1742418900000,"open":1569.2,"high":1570,"low":1569.1,"close":1569.5,"volume":0.004860000219196081},{"timestamp":1742418960000,"open":1569.5,"high":1569.5,"low":1567.7,"close":1567.8,"volume":0.005760000087320805},{"timestamp":1742419020000,"open":1567.6,"high":1570,"low":1567.6,"close":1570,"volume":0.005625000223517418},{"timestamp":1742419080000,"open":1570,"high":1570.4,"low":1569.4,"close":1570.3,"volume":0.004995000082999468},{"timestamp":1742419140000,"open":1569.9,"high":1570.6,"low":1569.9,"close":1569.9,"volume":0.0045449999161064625},{"timestamp":1742419200000,"open":1569.9,"high":1570.4,"low":1569.9,"close":1570,"volume":0.0038250000216066837},{"timestamp":1742419260000,"open":1570,"high":1570.1,"low":1568.5,"close":1570.1,"volume":0.004815000109374523},{"timestamp":1742419320000,"open":1570.1,"high":1570.5,"low":1570.1,"close":1570.3,"volume":0.0032850001007318497},{"timestamp":1742419380000,"open":1570.7,"high":1571.9,"low":1570.3,"close":1571.9,"volume":0.003869999898597598},{"timestamp":1742419440000,"open":1571.9,"high":1571.9,"low":1569.6,"close":1569.7,"volume":0.0050849998369812965},{"timestamp":1742419500000,"open":1569.7,"high":1569.8,"low":1568.7,"close":1569.2,"volume":0.0051299999468028545},{"timestamp":1742419560000,"open":1569.2,"high":1569.2,"low":1566.3,"close":1567.5,"volume":0.003771000076085329},{"timestamp":1742419620000,"open":1567.5,"high":1567.7,"low":1566.6,"close":1567.6,"volume":0.003060000017285347},{"timestamp":1742419680000,"open":1567.6,"high":1568.8,"low":1567.6,"close":1568.3,"volume":0.002205000026151538},{"timestamp":1742419740000,"open":1568.4,"high":1568.4,"low":1567.8,"close":1568.1,"volume":0.0026100000832229853},{"timestamp":1742419800000,"open":1568.1,"high":1568.5,"low":1567.4,"close":1568.5,"volume":0.0032850001007318497},{"timestamp":1742419860000,"open":1568.6,"high":1569.1,"low":1568.3,"close":1568.3,"volume":0.0022499999031424522},{"timestamp":1742419920000,"open":1568.3,"high":1569,"low":1568.1,"close":1569,"volume":0.0015300000086426735},{"timestamp":1742419980000,"open":1569,"high":1570.9,"low":1569,"close":1570.1,"volume":0.002474999986588955},{"timestamp":1742420040000,"open":1569.7,"high":1570.4,"low":1569.6,"close":1570,"volume":0.0026100000832229853},{"timestamp":1742420100000,"open":1570,"high":1570.6,"low":1570,"close":1570.2,"volume":0.0022950000129640102},{"timestamp":1742420160000,"open":1570.2,"high":1570.3,"low":1568.9,"close":1570.3,"volume":0.002744999947026372},{"timestamp":1742420220000,"open":1570.3,"high":1570.3,"low":1568.8,"close":1568.9,"volume":0.0022499999031424522},{"timestamp":1742420280000,"open":1568.9,"high":1569.2,"low":1568.7,"close":1569.1,"volume":0.0034650000743567944},{"timestamp":1742420340000,"open":1569.1,"high":1569.2,"low":1568.8,"close":1569.2,"volume":0.0017999999690800905},{"timestamp":1742420400000,"open":1569.2,"high":1569.7,"low":1567.4,"close":1567.4,"volume":0.0031950001139193773},{"timestamp":1742420460000,"open":1567.4,"high":1567.4,"low":1567.1,"close":1567.4,"volume":0.0031049998942762613},{"timestamp":1742420520000,"open":1567.4,"high":1567.4,"low":1566.3,"close":1566.4,"volume":0.0034199999645352364},{"timestamp":1742420580000,"open":1566.4,"high":1566.4,"low":1564.4,"close":1565.1,"volume":0.0031049998942762613},{"timestamp":1742420640000,"open":1565.1,"high":1565.2,"low":1564.5,"close":1564.5,"volume":0.0020699999295175076},{"timestamp":1742420700000,"open":1564.5,"high":1566.1,"low":1564.5,"close":1565.7,"volume":0.003869999898597598},{"timestamp":1742420760000,"open":1565.7,"high":1566.1,"low":1565.2,"close":1565.7,"volume":0.002744999947026372},{"timestamp":1742420820000,"open":1565.7,"high":1565.7,"low":1564.4,"close":1565,"volume":0.003014999907463789},{"timestamp":1742420880000,"open":1565,"high":1566.7,"low":1565,"close":1566.3,"volume":0.0034829999785870314},{"timestamp":1742420940000,"open":1566.3,"high":1569.6,"low":1566.3,"close":1569.6,"volume":0.004689000081270933},{"timestamp":1742421000000,"open":1569.6,"high":1569.6,"low":1567.9,"close":1568.1,"volume":0.004095000214874744},{"timestamp":1742421060000,"open":1568.1,"high":1568.2,"low":1567.5,"close":1567.5,"volume":0.0010349999647587538},{"timestamp":1742421120000,"open":1567.5,"high":1567.5,"low":1566,"close":1566.7,"volume":0.0031049998942762613},{"timestamp":1742421180000,"open":1566.5,"high":1566.5,"low":1565.9,"close":1566,"volume":0.001395000028423965},{"timestamp":1742421240000,"open":1566,"high":1567,"low":1566,"close":1566,"volume":0.0022499999031424522},{"timestamp":1742421300000,"open":1566.1,"high":1566.1,"low":1564.2,"close":1565.1,"volume":0.0027000000700354576},{"timestamp":1742421360000,"open":1565.1,"high":1566.5,"low":1564.5,"close":1564.6,"volume":0.0031500000040978193},{"timestamp":1742421420000,"open":1564.6,"high":1565.5,"low":1564.6,"close":1565.5,"volume":0.001664999988861382},{"timestamp":1742421480000,"open":1565.5,"high":1566.9,"low":1565.5,"close":1566.9,"volume":0.002474999986588955},{"timestamp":1742421540000,"open":1566.9,"high":1567.7,"low":1564.8,"close":1567.3,"volume":0.004139999859035015},{"timestamp":1742421600000,"open":1567.3,"high":1568.9,"low":1566.5,"close":1567.6,"volume":0.004575000144541264},{"timestamp":1742421660000,"open":1567.2,"high":1567.2,"low":1564.6,"close":1565.7,"volume":0.0028800000436604023},{"timestamp":1742421720000,"open":1565.8,"high":1566.8,"low":1565.2,"close":1566.2,"volume":0.0028200000524520874},{"timestamp":1742421780000,"open":1566.2,"high":1566.7,"low":1565.7,"close":1566.3,"volume":0.0011399999493733048},{"timestamp":1742421840000,"open":1566.7,"high":1567.2,"low":1565.5,"close":1566.1,"volume":0.005384999793022871},{"timestamp":1742421900000,"open":1565.6,"high":1566.6,"low":1565.4,"close":1565.4,"volume":0.005309999920427799},{"timestamp":1742421960000,"open":1565.4,"high":1566.7,"low":1565.3,"close":1566.7,"volume":0.004050000105053186},{"timestamp":1742422020000,"open":1566.7,"high":1566.7,"low":1566.3,"close":1566.7,"volume":0.004679999779909849},{"timestamp":1742422080000,"open":1566.7,"high":1566.7,"low":1566.3,"close":1566.7,"volume":0.003014999907463789},{"timestamp":1742422140000,"open":1566.7,"high":1566.7,"low":1565.5,"close":1565.6,"volume":0.002744999947026372},{"timestamp":1742422200000,"open":1565.6,"high":1565.8,"low":1564.3,"close":1565.8,"volume":0.003473999910056591},{"timestamp":1742422260000,"open":1565.8,"high":1566.2,"low":1565.8,"close":1566.1,"volume":0.0034199999645352364},{"timestamp":1742422320000,"open":1566.1,"high":1566.2,"low":1564.9,"close":1565.7,"volume":0.004410000052303076},{"timestamp":1742422380000,"open":1565.7,"high":1565.7,"low":1565.7,"close":1565.7,"volume":0.002205000026151538},{"timestamp":1742422440000,"open":1565.7,"high":1566.7,"low":1565.7,"close":1566.7,"volume":0.0027179999742656946},{"timestamp":1742422500000,"open":1566.7,"high":1568.1,"low":1566.7,"close":1567.7,"volume":0.0048329997807741165},{"timestamp":1742422560000,"open":1567.7,"high":1567.8,"low":1565.9,"close":1566.4,"volume":0.0049680001102387905},{"timestamp":1742422620000,"open":1566.4,"high":1568.2,"low":1566.4,"close":1567.4,"volume":0.004050000105053186},{"timestamp":1742422680000,"open":1567.8,"high":1567.8,"low":1565.7,"close":1565.7,"volume":0.005400000140070915},{"timestamp":1742422740000,"open":1565.7,"high":1566.1,"low":1564.1,"close":1565.6,"volume":0.0050849998369812965},{"timestamp":1742422800000,"open":1565.6,"high":1565.6,"low":1564.9,"close":1565.1,"volume":0.005489999894052744},{"timestamp":1742422860000,"open":1565.1,"high":1565.6,"low":1563.6,"close":1564.1,"volume":0.0052200001664459705},{"timestamp":1742422920000,"open":1564.1,"high":1564.1,"low":1563.5,"close":1564,"volume":0.004364999942481518},{"timestamp":1742422980000,"open":1564,"high":1564.7,"low":1564,"close":1564.7,"volume":0.004139999859035015},{"timestamp":1742423040000,"open":1564.7,"high":1564.7,"low":1564.3,"close":1564.7,"volume":0.003869999898597598},{"timestamp":1742423100000,"open":1564.7,"high":1565.1,"low":1564.6,"close":1564.7,"volume":0.004860000219196081},{"timestamp":1742423160000,"open":1564.7,"high":1564.7,"low":1564.2,"close":1564.4,"volume":0.004230000078678131},{"timestamp":1742423220000,"open":1564.4,"high":1564.7,"low":1564.1,"close":1564.3,"volume":0.004184999968856573},{"timestamp":1742423280000,"open":1564.2,"high":1564.7,"low":1564.1,"close":1564.2,"volume":0.004275000188499689},{"timestamp":1742423340000,"open":1564.2,"high":1564.3,"low":1564,"close":1564.3,"volume":0.0035099999513477087},{"timestamp":1742423400000,"open":1564.3,"high":1564.8,"low":1563.7,"close":1564.8,"volume":0.004769999999552965},{"timestamp":1742423460000,"open":1564.8,"high":1564.9,"low":1564.2,"close":1564.2,"volume":0.0037589999847114086},{"timestamp":1742423520000,"open":1564.1,"high":1565.9,"low":1563.8,"close":1565.9,"volume":0.0037169998977333307},{"timestamp":1742423580000,"open":1565.9,"high":1568.2,"low":1565.9,"close":1568.1,"volume":0.004329000134021044},{"timestamp":1742423640000,"open":1568.1,"high":1568.2,"low":1567.7,"close":1568.2,"volume":0.003645000047981739},{"timestamp":1742423700000,"open":1568.2,"high":1569.2,"low":1568.1,"close":1569.1,"volume":0.003456000005826354},{"timestamp":1742423760000,"open":1569.1,"high":1570.9,"low":1569.1,"close":1570.9,"volume":0.0047519998624920845},{"timestamp":1742423820000,"open":1570.8,"high":1571,"low":1570.4,"close":1571,"volume":0.003869999898597598},{"timestamp":1742423880000,"open":1571,"high":1572.6,"low":1570.6,"close":1572.6,"volume":0.004598999861627817},{"timestamp":1742423940000,"open":1572.6,"high":1572.6,"low":1571.4,"close":1571.4,"volume":0.004364999942481518},{"timestamp":1742424000000,"open":1571.4,"high":1571.9,"low":1571.1,"close":1571.3,"volume":0.004230000078678131},{"timestamp":1742424060000,"open":1571.3,"high":1574.2,"low":1571.3,"close":1574.2,"volume":0.005535000003874302},{"timestamp":1742424120000,"open":1574.2,"high":1576.8,"low":1574.2,"close":1576.8,"volume":0.006777000147849321},{"timestamp":1742424180000,"open":1576.7,"high":1578.8,"low":1576,"close":1576.2,"volume":0.007218000013381243},{"timestamp":1742424240000,"open":1576.6,"high":1578.9,"low":1576,"close":1576.8,"volume":0.007137000095099211},{"timestamp":1742424300000,"open":1576.8,"high":1579.7,"low":1576.8,"close":1578.3,"volume":0.006651000119745731},{"timestamp":1742424360000,"open":1578.3,"high":1578.8,"low":1575.4,"close":1576,"volume":0.006120000034570694},{"timestamp":1742424420000,"open":1576,"high":1576,"low":1574.8,"close":1575.9,"volume":0.0051299999468028545},{"timestamp":1742424480000,"open":1575.8,"high":1577.4,"low":1575.1,"close":1576.8,"volume":0.005669999867677689},{"timestamp":1742424540000,"open":1576.8,"high":1577.5,"low":1576.7,"close":1577.1,"volume":0.004526999779045582},{"timestamp":1742424600000,"open":1577.1,"high":1577.5,"low":1575.7,"close":1576.3,"volume":0.005400000140070915},{"timestamp":1742424660000,"open":1576,"high":1576.6,"low":1575,"close":1576.4,"volume":0.005913000088185072},{"timestamp":1742424720000,"open":1576.5,"high":1576.5,"low":1575,"close":1575.3,"volume":0.005313999950885773},{"timestamp":1742424780000,"open":1575.7,"high":1575.8,"low":1575.1,"close":1575.1,"volume":0.005669999867677689},{"timestamp":1742424840000,"open":1575.2,"high":1575.2,"low":1573.1,"close":1574.3,"volume":0.005183999892324209},{"timestamp":1742424900000,"open":1574.3,"high":1574.9,"low":1573.6,"close":1573.7,"volume":0.005805000197142363},{"timestamp":1742424960000,"open":1574,"high":1574.9,"low":1573.5,"close":1574.9,"volume":0.0051750000566244125},{"timestamp":1742425020000,"open":1574.9,"high":1574.9,"low":1573.2,"close":1574.1,"volume":0.0049680001102387905},{"timestamp":1742425080000,"open":1574.1,"high":1574.2,"low":1573.4,"close":1573.6,"volume":0.005355000030249357},{"timestamp":1742425140000,"open":1573.6,"high":1574.5,"low":1573.6,"close":1573.8,"volume":0.0050849998369812965},{"timestamp":1742425200000,"open":1573.9,"high":1575.1,"low":1573.6,"close":1573.6,"volume":0.005309999920427799},{"timestamp":1742425260000,"open":1573.6,"high":1574.7,"low":1573.6,"close":1574.7,"volume":0.0048420000821352005},{"timestamp":1742425320000,"open":1574.7,"high":1575.7,"low":1574.7,"close":1574.7,"volume":0.0053010000847280025},{"timestamp":1742425380000,"open":1574.8,"high":1575.5,"low":1574.1,"close":1575.4,"volume":0.004536000080406666},{"timestamp":1742425440000,"open":1575.4,"high":1576.8,"low":1575.4,"close":1576.4,"volume":0.004284000024199486},{"timestamp":1742425500000,"open":1576.4,"high":1576.4,"low":1574.9,"close":1574.9,"volume":0.004095000214874744},{"timestamp":1742425560000,"open":1574.8,"high":1574.9,"low":1573.8,"close":1574,"volume":0.005940000060945749},{"timestamp":1742425620000,"open":1574.1,"high":1574.8,"low":1572.4,"close":1573.5,"volume":0.005557999946177006},{"timestamp":1742425680000,"open":1573.5,"high":1574,"low":1573.2,"close":1573.2,"volume":0.0036899999249726534},{"timestamp":1742425740000,"open":1573.2,"high":1575.3,"low":1573.2,"close":1575.3,"volume":0.004410000052303076},{"timestamp":1742425800000,"open":1575.3,"high":1575.3,"low":1573.1,"close":1574.5,"volume":0.004941000137478113},{"timestamp":1742425860000,"open":1574.5,"high":1574.5,"low":1573,"close":1573.2,"volume":0.004724999889731407},{"timestamp":1742425920000,"open":1573.2,"high":1573.3,"low":1571.6,"close":1573.1,"volume":0.002997000003233552},{"timestamp":1742425980000,"open":1573.1,"high":1573.9,"low":1571,"close":1571.1,"volume":0.0049680001102387905},{"timestamp":1742426040000,"open":1571.2,"high":1571.5,"low":1569.9,"close":1570.2,"volume":0.0013409999664872885},{"timestamp":1742426100000,"open":1570.1,"high":1571.2,"low":1569,"close":1570.1,"volume":0.0017460000235587358},{"timestamp":1742426160000,"open":1570.1,"high":1570.5,"low":1569.5,"close":1570.1,"volume":0.004184999968856573},{"timestamp":1742426220000,"open":1570.1,"high":1570.1,"low":1568.9,"close":1569.3,"volume":0.0037799999117851257},{"timestamp":1742426280000,"open":1569.3,"high":1569.5,"low":1568.6,"close":1569,"volume":0.0050849998369812965},{"timestamp":1742426340000,"open":1569,"high":1569.4,"low":1568.6,"close":1569.3,"volume":0.00431999983265996},{"timestamp":1742426400000,"open":1569.3,"high":1570.9,"low":1569.3,"close":1570.9,"volume":0.003771000076085329},{"timestamp":1742426460000,"open":1570.9,"high":1571.5,"low":1570.8,"close":1571.5,"volume":0.0037799999117851257},{"timestamp":1742426520000,"open":1571.5,"high":1572.2,"low":1571.5,"close":1572.2,"volume":0.004139999859035015},{"timestamp":1742426580000,"open":1572.1,"high":1572.7,"low":1571.9,"close":1572.4,"volume":0.003708000062033534},{"timestamp":1742426640000,"open":1572.4,"high":1572.4,"low":1571.8,"close":1571.8,"volume":0.0038250000216066837},{"timestamp":1742426700000,"open":1571.8,"high":1572.8,"low":1571.7,"close":1572.3,"volume":0.005621000193059444},{"timestamp":1742426760000,"open":1572.3,"high":1574.5,"low":1572.3,"close":1574.5,"volume":0.005543999839574099},{"timestamp":1742426820000,"open":1575,"high":1575.3,"low":1574.2,"close":1574.2,"volume":0.00431999983265996},{"timestamp":1742426880000,"open":1574.1,"high":1575,"low":1574.1,"close":1575,"volume":0.005040000192821026},{"timestamp":1742426940000,"open":1575,"high":1575,"low":1574.5,"close":1574.9,"volume":0.004689000081270933},{"timestamp":1742427000000,"open":1574.9,"high":1574.9,"low":1573.1,"close":1573.8,"volume":0.005940000060945749},{"timestamp":1742427060000,"open":1573.8,"high":1574.2,"low":1573.7,"close":1574.1,"volume":0.006039000116288662},{"timestamp":1742427120000,"open":1574.2,"high":1579.8,"low":1574.2,"close":1579.3,"volume":0.007104999851435423},{"timestamp":1742427180000,"open":1579.2,"high":1581.8,"low":1579.2,"close":1579.8,"volume":0.0060789999552071095},{"timestamp":1742427240000,"open":1579.8,"high":1580.4,"low":1579.3,"close":1579.3,"volume":0.004815000109374523},{"timestamp":1742427300000,"open":1579.3,"high":1579.3,"low":1577.5,"close":1578.4,"volume":0.004995000082999468},{"timestamp":1742427360000,"open":1578.4,"high":1579.4,"low":1577.8,"close":1579.1,"volume":0.0045900000259280205},{"timestamp":1742427420000,"open":1579.1,"high":1581.1,"low":1579.1,"close":1581.1,"volume":0.004788000136613846},{"timestamp":1742427480000,"open":1581.1,"high":1584.8,"low":1581.1,"close":1584.2,"volume":0.006785000208765268},{"timestamp":1742427540000,"open":1584,"high":1584.7,"low":1581.7,"close":1582.4,"volume":0.005903999786823988},{"timestamp":1742427600000,"open":1582.4,"high":1583.9,"low":1581.4,"close":1583.9,"volume":0.004724999889731407},{"timestamp":1742427660000,"open":1584,"high":1585.7,"low":1584,"close":1585.7,"volume":0.006047999951988459},{"timestamp":1742427720000,"open":1585.7,"high":1585.7,"low":1584.7,"close":1585.6,"volume":0.0045449999161064625},{"timestamp":1742427780000,"open":1585.6,"high":1588.9,"low":1585.6,"close":1586.6,"volume":0.006641999818384647},{"timestamp":1742427840000,"open":1586.6,"high":1587.1,"low":1584.8,"close":1585.1,"volume":0.004238999914377928},{"timestamp":1742427900000,"open":1585.1,"high":1585.1,"low":1582.8,"close":1582.9,"volume":0.005849999841302633},{"timestamp":1742427960000,"open":1583.4,"high":1583.5,"low":1582.7,"close":1582.8,"volume":0.005400000140070915},{"timestamp":1742428020000,"open":1582.8,"high":1583.8,"low":1582.6,"close":1583.1,"volume":0.005867999978363514},{"timestamp":1742428080000,"open":1583.5,"high":1583.9,"low":1583,"close":1583.6,"volume":0.005022000055760145},{"timestamp":1742428140000,"open":1583.6,"high":1584.2,"low":1582.9,"close":1582.9,"volume":0.005894999951124191},{"timestamp":1742428200000,"open":1582.9,"high":1582.9,"low":1580.8,"close":1581.2,"volume":0.005754999816417694},{"timestamp":1742428260000,"open":1581.2,"high":1582.5,"low":1580.9,"close":1581.1,"volume":0.0050130002200603485},{"timestamp":1742428320000,"open":1581.1,"high":1581.2,"low":1579.5,"close":1581.2,"volume":0.004976999945938587},{"timestamp":1742428380000,"open":1581.2,"high":1581.4,"low":1579.7,"close":1581,"volume":0.0044639999978244305},{"timestamp":1742428440000,"open":1581.1,"high":1581.6,"low":1579.6,"close":1579.8,"volume":0.0034920000471174717},{"timestamp":1742428500000,"open":1579.7,"high":1581,"low":1579,"close":1579.6,"volume":0.003410999896004796},{"timestamp":1742428560000,"open":1579.6,"high":1580.1,"low":1579.4,"close":1579.6,"volume":0.0035550000611692667},{"timestamp":1742428620000,"open":1579.7,"high":1580.2,"low":1579.5,"close":1579.7,"volume":0.004724999889731407},{"timestamp":1742428680000,"open":1579.7,"high":1579.7,"low":1579.1,"close":1579.4,"volume":0.004455000162124634},{"timestamp":1742428740000,"open":1579.4,"high":1579.4,"low":1579.2,"close":1579.2,"volume":0.003869999898597598}]