[{"timestamp":1742371200000,"open":1389.798,"high":1390.488,"low":1386.823,"close":1389.938,"volume":43.20000076293945},{"timestamp":1742371260000,"open":1390.543,"high":1391.233,"low":1387.168,"close":1390.083,"volume":93.5999984741211},{"timestamp":1742371320000,"open":1386.633,"high":1391.088,"low":1386.498,"close":1389.988,"volume":109.19999694824219},{"timestamp":1742371380000,"open":1390.038,"high":1390.808,"low":1386.668,"close":1388.843,"volume":70.80000305175781},{"timestamp":1742371440000,"open":1388.593,"high":1389.263,"low":1386.858,"close":1388.913,"volume":38.400001525878906},{"timestamp":1742371500000,"open":1389.003,"high":1389.508,"low":1386.263,"close":1387.818,"volume":54},{"timestamp":1742371560000,"open":1388.068,"high":1388.893,"low":1387.388,"close":1387.993,"volume":13.199999809265137},{"timestamp":1742371620000,"open":1390.043,"high":1390.608,"low":1389.563,"close":1390.158,"volume":12},{"timestamp":1742371680000,"open":1390.438,"high":1390.678,"low":1390.028,"close":1390.288,"volume":42},{"timestamp":1742371740000,"open":1390.248,"high":1390.903,"low":1389.228,"close":1390.693,"volume":46.79999923706055},{"timestamp":1742371800000,"open":1390.683,"high":1390.833,"low":1388.643,"close":1389.998,"volume":37.20000076293945},{"timestamp":1742371860000,"open":1389.918,"high":1390.308,"low":1389.373,"close":1390.133,"volume":60},{"timestamp":1742372160000,"open":1389.683,"high":1390.103,"low":1389.653,"close":1389.938,"volume":18},{"timestamp":1742372220000,"open":1389.628,"high":1390.003,"low":1389.628,"close":1390.003,"volume":4.800000190734863},{"timestamp":1742372280000,"open":1389.988,"high":1390.273,"low":1389.763,"close":1390.273,"volume":9.600000381469727},{"timestamp":1742372340000,"open":1390.023,"high":1390.023,"low":1389.973,"close":1389.973,"volume":2.4000000953674316},{"timestamp":1742372400000,"open":1390.253,"high":1390.253,"low":1389.803,"close":1389.803,"volume":2.4000000953674316},{"timestamp":1742372460000,"open":1390.048,"high":1390.048,"low":1389.833,"close":1389.833,"volume":3.5999999046325684},{"timestamp":1742372520000,"open":1389.838,"high":1390.288,"low":1389.633,"close":1390.063,"volume":19.200000762939453},{"timestamp":1742372640000,"open":1390.288,"high":1390.288,"low":1390.083,"close":1390.083,"volume":2.4000000953674316},{"timestamp":1742372700000,"open":1390.033,"high":1390.088,"low":1389.703,"close":1390.063,"volume":7.199999809265137},{"timestamp":1742372760000,"open":1389.768,"high":1390.233,"low":1389.628,"close":1389.628,"volume":15.600000381469727},{"timestamp":1742372820000,"open":1389.668,"high":1390.283,"low":1389.668,"close":1389.758,"volume":8.399999618530273},{"timestamp":1742372880000,"open":1390.008,"high":1390.018,"low":1389.938,"close":1389.938,"volume":4.800000190734863},{"timestamp":1742372940000,"open":1389.988,"high":1390.733,"low":1389.713,"close":1390.733,"volume":13.199999809265137},{"timestamp":1742373000000,"open":1390.578,"high":1390.913,"low":1390.398,"close":1390.913,"volume":10.800000190734863},{"timestamp":1742373120000,"open":1390.663,"high":1391.068,"low":1390.663,"close":1391.068,"volume":2.4000000953674316},{"timestamp":1742373180000,"open":1391.118,"high":1391.468,"low":1391.013,"close":1391.018,"volume":10.800000190734863},{"timestamp":1742373240000,"open":1390.908,"high":1391.998,"low":1390.908,"close":1391.723,"volume":14.399999618530273},{"timestamp":1742373300000,"open":1392.108,"high":1392.108,"low":1391.853,"close":1391.853,"volume":2.4000000953674316},{"timestamp":1742373360000,"open":1391.803,"high":1391.803,"low":1391.753,"close":1391.753,"volume":2.4000000953674316},{"timestamp":1742373480000,"open":1391.913,"high":1392.413,"low":1391.878,"close":1392.188,"volume":38.400001525878906},{"timestamp":1742373540000,"open":1392.248,"high":1392.398,"low":1391.853,"close":1392.228,"volume":22.799999237060547},{"timestamp":1742373600000,"open":1392.178,"high":1392.518,"low":1392.068,"close":1392.258,"volume":14.399999618530273},{"timestamp":1742373660000,"open":1392.393,"high":1392.393,"low":1391.978,"close":1392.293,"volume":7.199999809265137},{"timestamp":1742373720000,"open":1392.238,"high":1392.238,"low":1392.238,"close":1392.238,"volume":1.2000000476837158},{"timestamp":1742373780000,"open":1392.238,"high":1392.238,"low":1392.208,"close":1392.233,"volume":3.5999999046325684},{"timestamp":1742373900000,"open":1392.053,"high":1392.463,"low":1391.908,"close":1392.088,"volume":13.199999809265137},{"timestamp":1742373960000,"open":1391.983,"high":1391.983,"low":1391.983,"close":1391.983,"volume":1.2000000476837158},{"timestamp":1742374020000,"open":1392.433,"high":1392.433,"low":1392.433,"close":1392.433,"volume":1.2000000476837158},{"timestamp":1742374080000,"open":1392.293,"high":1392.303,"low":1392.293,"close":1392.303,"volume":2.4000000953674316},{"timestamp":1742374320000,"open":1392.428,"high":1392.468,"low":1391.978,"close":1392.088,"volume":16.799999237060547},{"timestamp":1742374380000,"open":1392.028,"high":1392.128,"low":1392.028,"close":1392.128,"volume":3.5999999046325684},{"timestamp":1742374440000,"open":1392.378,"high":1392.378,"low":1391.928,"close":1392.143,"volume":6},{"timestamp":1742374500000,"open":1392.098,"high":1392.158,"low":1391.863,"close":1391.873,"volume":10.800000190734863},{"timestamp":1742374560000,"open":1392.143,"high":1392.323,"low":1391.898,"close":1392.098,"volume":8.399999618530273},{"timestamp":1742374680000,"open":1391.908,"high":1392.183,"low":1391.908,"close":1392.178,"volume":3.5999999046325684},{"timestamp":1742374800000,"open":1392.203,"high":1392.428,"low":1391.913,"close":1392.198,"volume":19.200000762939453},{"timestamp":1742374860000,"open":1392.253,"high":1392.458,"low":1391.888,"close":1391.993,"volume":14.399999618530273},{"timestamp":1742374920000,"open":1392.238,"high":1392.288,"low":1392.238,"close":1392.288,"volume":2.4000000953674316},{"timestamp":1742374980000,"open":1392.383,"high":1392.383,"low":1392.013,"close":1392.013,"volume":2.4000000953674316},{"timestamp":1742375040000,"open":1392.218,"high":1392.218,"low":1391.823,"close":1391.823,"volume":2.4000000953674316},{"timestamp":1742375100000,"open":1392.028,"high":1392.028,"low":1392.028,"close":1392.028,"volume":1.2000000476837158},{"timestamp":1742375400000,"open":1392.033,"high":1392.033,"low":1392.033,"close":1392.033,"volume":1.2000000476837158},{"timestamp":1742375460000,"open":1392.068,"high":1392.408,"low":1392.023,"close":1392.023,"volume":4.800000190734863},{"timestamp":1742375520000,"open":1392.113,"high":1392.163,"low":1389.648,"close":1389.828,"volume":13.199999809265137},{"timestamp":1742375580000,"open":1389.868,"high":1389.868,"low":1389.773,"close":1389.823,"volume":6},{"timestamp":1742375640000,"open":1389.983,"high":1389.983,"low":1389.983,"close":1389.983,"volume":1.2000000476837158},{"timestamp":1742375700000,"open":1389.533,"high":1389.983,"low":1389.533,"close":1389.983,"volume":2.4000000953674316},{"timestamp":1742375760000,"open":1389.643,"high":1390.033,"low":1389.643,"close":1389.903,"volume":4.800000190734863},{"timestamp":1742375820000,"open":1389.878,"high":1389.878,"low":1389.638,"close":1389.638,"volume":4.800000190734863},{"timestamp":1742375880000,"open":1389.693,"high":1390.118,"low":1389.438,"close":1389.888,"volume":27.600000381469727},{"timestamp":1742375940000,"open":1389.483,"high":1390.443,"low":1389.483,"close":1390.443,"volume":15.600000381469727},{"timestamp":1742376000000,"open":1390.093,"high":1390.398,"low":1389.823,"close":1390.103,"volume":28.799999237060547},{"timestamp":1742376060000,"open":1389.983,"high":1390.508,"low":1389.983,"close":1390.133,"volume":30},{"timestamp":1742376120000,"open":1390.138,"high":1390.513,"low":1389.853,"close":1390.083,"volume":58.79999923706055},{"timestamp":1742376180000,"open":1390.133,"high":1390.518,"low":1389.708,"close":1390.518,"volume":44.400001525878906},{"timestamp":1742376240000,"open":1390.138,"high":1390.563,"low":1390.138,"close":1390.533,"volume":4.800000190734863},{"timestamp":1742376300000,"open":1390.363,"high":1390.833,"low":1390.183,"close":1390.583,"volume":6},{"timestamp":1742376360000,"open":1390.903,"high":1390.903,"low":1390.903,"close":1390.903,"volume":1.2000000476837158},{"timestamp":1742376420000,"open":1390.873,"high":1390.873,"low":1390.863,"close":1390.863,"volume":2.4000000953674316},{"timestamp":1742376480000,"open":1390.878,"high":1390.878,"low":1390.413,"close":1390.413,"volume":3.5999999046325684},{"timestamp":1742376540000,"open":1390.223,"high":1390.223,"low":1388.078,"close":1389.418,"volume":15.600000381469727},{"timestamp":1742376600000,"open":1387.858,"high":1390.418,"low":1387.858,"close":1390.418,"volume":18},{"timestamp":1742376660000,"open":1390.388,"high":1390.388,"low":1390.388,"close":1390.388,"volume":1.2000000476837158},{"timestamp":1742376780000,"open":1390.483,"high":1390.933,"low":1390.483,"close":1390.883,"volume":3.5999999046325684},{"timestamp":1742376840000,"open":1390.928,"high":1391.283,"low":1390.638,"close":1390.898,"volume":68.4000015258789},{"timestamp":1742376900000,"open":1391.248,"high":1391.283,"low":1390.458,"close":1391.168,"volume":49.20000076293945},{"timestamp":1742376960000,"open":1391.203,"high":1391.418,"low":1390.293,"close":1390.943,"volume":24},{"timestamp":1742377020000,"open":1390.718,"high":1390.873,"low":1390.718,"close":1390.873,"volume":2.4000000953674316},{"timestamp":1742377140000,"open":1390.653,"high":1391.083,"low":1390.468,"close":1390.773,"volume":45.599998474121094},{"timestamp":1742377200000,"open":1390.823,"high":1391.033,"low":1390.458,"close":1390.968,"volume":24},{"timestamp":1742377260000,"open":1390.828,"high":1390.948,"low":1386.898,"close":1388.633,"volume":45.599998474121094},{"timestamp":1742377320000,"open":1388.603,"high":1390.103,"low":1387.368,"close":1389.108,"volume":45.599998474121094},{"timestamp":1742377380000,"open":1387.988,"high":1390.238,"low":1387.473,"close":1388.898,"volume":52.79999923706055},{"timestamp":1742377440000,"open":1389.243,"high":1389.693,"low":1387.663,"close":1388.443,"volume":15.600000381469727},{"timestamp":1742377500000,"open":1388.663,"high":1390.443,"low":1387.513,"close":1390.443,"volume":15.600000381469727},{"timestamp":1742377560000,"open":1389.673,"high":1390.528,"low":1387.173,"close":1390.528,"volume":28.799999237060547},{"timestamp":1742377740000,"open":1390.613,"high":1390.613,"low":1390.583,"close":1390.583,"volume":2.4000000953674316},{"timestamp":1742377860000,"open":1390.798,"high":1391.923,"low":1390.763,"close":1391.713,"volume":9.600000381469727},{"timestamp":1742377920000,"open":1391.463,"high":1391.913,"low":1390.398,"close":1391.843,"volume":19.200000762939453},{"timestamp":1742377980000,"open":1391.673,"high":1391.913,"low":1390.483,"close":1391.563,"volume":31.200000762939453},{"timestamp":1742378040000,"open":1391.113,"high":1391.738,"low":1390.963,"close":1391.738,"volume":9.600000381469727},{"timestamp":1742378100000,"open":1391.343,"high":1391.753,"low":1391.343,"close":1391.753,"volume":4.800000190734863},{"timestamp":1742378220000,"open":1391.313,"high":1391.883,"low":1391.313,"close":1391.883,"volume":8.399999618530273},{"timestamp":1742378340000,"open":1391.743,"high":1392.043,"low":1391.503,"close":1391.903,"volume":9.600000381469727},{"timestamp":1742378400000,"open":1391.428,"high":1392.268,"low":1391.428,"close":1392.083,"volume":13.199999809265137},{"timestamp":1742378460000,"open":1392.123,"high":1392.523,"low":1391.688,"close":1392.053,"volume":28.799999237060547},{"timestamp":1742378520000,"open":1392.198,"high":1392.848,"low":1392.018,"close":1392.773,"volume":12},{"timestamp":1742378580000,"open":1392.323,"high":1392.853,"low":1392.293,"close":1392.593,"volume":38.400001525878906},{"timestamp":1742378640000,"open":1392.393,"high":1392.898,"low":1392.233,"close":1392.448,"volume":34.79999923706055},{"timestamp":1742378700000,"open":1392.898,"high":1392.898,"low":1392.408,"close":1392.713,"volume":6},{"timestamp":1742378760000,"open":1392.463,"high":1392.903,"low":1392.453,"close":1392.578,"volume":14.399999618530273},{"timestamp":1742378820000,"open":1393.028,"high":1393.028,"low":1392.488,"close":1392.488,"volume":33.599998474121094},{"timestamp":1742378880000,"open":1392.813,"high":1392.813,"low":1392.358,"close":1392.508,"volume":8.399999618530273},{"timestamp":1742378940000,"open":1392.458,"high":1392.608,"low":1391.913,"close":1392.058,"volume":30},{"timestamp":1742379000000,"open":1392.508,"high":1392.698,"low":1391.833,"close":1392.108,"volume":61.20000076293945},{"timestamp":1742379060000,"open":1391.798,"high":1392.848,"low":1391.783,"close":1392.253,"volume":36},{"timestamp":1742379120000,"open":1392.678,"high":1392.883,"low":1392.148,"close":1392.503,"volume":40.79999923706055},{"timestamp":1742379180000,"open":1392.438,"high":1392.913,"low":1392.238,"close":1392.688,"volume":34.79999923706055},{"timestamp":1742379240000,"open":1392.833,"high":1393.078,"low":1392.373,"close":1392.743,"volume":20.399999618530273},{"timestamp":1742379300000,"open":1392.693,"high":1393.058,"low":1392.578,"close":1392.648,"volume":15.600000381469727},{"timestamp":1742379360000,"open":1392.693,"high":1392.953,"low":1392.438,"close":1392.513,"volume":27.600000381469727},{"timestamp":1742379420000,"open":1392.898,"high":1393.083,"low":1392.468,"close":1393.048,"volume":55.20000076293945},{"timestamp":1742379480000,"open":1392.598,"high":1393.063,"low":1392.598,"close":1393.063,"volume":12},{"timestamp":1742379540000,"open":1392.733,"high":1393.108,"low":1392.423,"close":1393.018,"volume":19.200000762939453},{"timestamp":1742379600000,"open":1392.568,"high":1392.853,"low":1392.433,"close":1392.683,"volume":13.199999809265137},{"timestamp":1742379660000,"open":1392.798,"high":1393.073,"low":1392.553,"close":1392.553,"volume":9.600000381469727},{"timestamp":1742379720000,"open":1393.003,"high":1393.063,"low":1392.658,"close":1392.658,"volume":9.600000381469727},{"timestamp":1742379780000,"open":1393.038,"high":1393.038,"low":1392.703,"close":1392.823,"volume":6},{"timestamp":1742379840000,"open":1392.638,"high":1393.073,"low":1392.563,"close":1392.748,"volume":9.600000381469727},{"timestamp":1742379900000,"open":1392.458,"high":1392.993,"low":1392.418,"close":1392.588,"volume":28.799999237060547},{"timestamp":1742379960000,"open":1392.628,"high":1393.313,"low":1392.483,"close":1393.233,"volume":26.399999618530273},{"timestamp":1742380020000,"open":1392.828,"high":1393.453,"low":1392.828,"close":1393.083,"volume":27.600000381469727},{"timestamp":1742380080000,"open":1393.333,"high":1393.578,"low":1392.958,"close":1393.408,"volume":18},{"timestamp":1742380140000,"open":1393.858,"high":1393.873,"low":1393.223,"close":1393.788,"volume":52.79999923706055},{"timestamp":1742380200000,"open":1393.718,"high":1394.398,"low":1393.403,"close":1394.118,"volume":50.400001525878906},{"timestamp":1742380260000,"open":1394.468,"high":1394.708,"low":1393.973,"close":1394.388,"volume":34.79999923706055},{"timestamp":1742380320000,"open":1394.168,"high":1394.618,"low":1393.993,"close":1394.363,"volume":14.399999618530273},{"timestamp":1742380380000,"open":1394.123,"high":1394.448,"low":1394.123,"close":1394.448,"volume":2.4000000953674316},{"timestamp":1742380440000,"open":1394.273,"high":1394.513,"low":1393.873,"close":1394.323,"volume":9.600000381469727},{"timestamp":1742380500000,"open":1394.163,"high":1394.493,"low":1393.898,"close":1394.058,"volume":26.399999618530273},{"timestamp":1742380560000,"open":1394.508,"high":1394.508,"low":1393.833,"close":1393.838,"volume":44.400001525878906},{"timestamp":1742380620000,"open":1394.273,"high":1394.398,"low":1393.948,"close":1394.398,"volume":8.399999618530273},{"timestamp":1742380680000,"open":1394.183,"high":1394.508,"low":1393.783,"close":1394.003,"volume":19.200000762939453},{"timestamp":1742380740000,"open":1394.178,"high":1394.418,"low":1394.178,"close":1394.308,"volume":4.800000190734863},{"timestamp":1742380800000,"open":1394.258,"high":1394.403,"low":1393.908,"close":1394.403,"volume":8.399999618530273},{"timestamp":1742380860000,"open":1394.218,"high":1394.438,"low":1393.883,"close":1394.218,"volume":34.79999923706055},{"timestamp":1742380920000,"open":1394.093,"high":1394.513,"low":1393.818,"close":1393.868,"volume":57.599998474121094},{"timestamp":1742380980000,"open":1394.318,"high":1394.563,"low":1393.823,"close":1394.273,"volume":49.20000076293945},{"timestamp":1742381040000,"open":1394.293,"high":1394.613,"low":1394.048,"close":1394.413,"volume":54},{"timestamp":1742381100000,"open":1394.163,"high":1394.693,"low":1393.883,"close":1394.298,"volume":46.79999923706055},{"timestamp":1742381160000,"open":1394.313,"high":1394.408,"low":1393.758,"close":1394.033,"volume":33.599998474121094},{"timestamp":1742381220000,"open":1393.888,"high":1394.263,"low":1393.693,"close":1393.938,"volume":46.79999923706055},{"timestamp":1742381280000,"open":1393.658,"high":1394.278,"low":1393.658,"close":1394.193,"volume":27.600000381469727},{"timestamp":1742381340000,"open":1394.038,"high":1394.238,"low":1393.503,"close":1393.608,"volume":15.600000381469727},{"timestamp":1742381400000,"open":1393.528,"high":1394.098,"low":1393.418,"close":1393.683,"volume":45.599998474121094},{"timestamp":1742381460000,"open":1393.913,"high":1394.108,"low":1393.473,"close":1393.878,"volume":48},{"timestamp":1742381520000,"open":1393.893,"high":1394.098,"low":1393.438,"close":1393.788,"volume":60},{"timestamp":1742381580000,"open":1393.978,"high":1393.978,"low":1392.998,"close":1393.058,"volume":40.79999923706055},{"timestamp":1742381640000,"open":1393.403,"high":1393.448,"low":1392.998,"close":1393.278,"volume":10.800000190734863},{"timestamp":1742381700000,"open":1392.828,"high":1393.368,"low":1392.753,"close":1393.088,"volume":25.200000762939453},{"timestamp":1742381760000,"open":1392.653,"high":1393.238,"low":1392.653,"close":1393.133,"volume":8.399999618530273},{"timestamp":1742381820000,"open":1393.293,"high":1393.473,"low":1393.293,"close":1393.368,"volume":3.5999999046325684},{"timestamp":1742381880000,"open":1393.148,"high":1393.623,"low":1392.863,"close":1393.528,"volume":33.599998474121094},{"timestamp":1742381940000,"open":1393.483,"high":1393.898,"low":1393.283,"close":1393.898,"volume":30},{"timestamp":1742382000000,"open":1393.448,"high":1394.298,"low":1393.278,"close":1394.298,"volume":14.399999618530273},{"timestamp":1742382060000,"open":1393.648,"high":1393.978,"low":1393.163,"close":1393.828,"volume":25.200000762939453},{"timestamp":1742382120000,"open":1393.618,"high":1393.843,"low":1393.288,"close":1393.538,"volume":48},{"timestamp":1742382180000,"open":1393.623,"high":1393.648,"low":1393.228,"close":1393.528,"volume":22.799999237060547},{"timestamp":1742382240000,"open":1393.273,"high":1393.668,"low":1393.128,"close":1393.268,"volume":21.600000381469727},{"timestamp":1742382300000,"open":1393.313,"high":1393.683,"low":1393.073,"close":1393.153,"volume":49.20000076293945},{"timestamp":1742382360000,"open":1393.533,"high":1393.953,"low":1393.078,"close":1393.598,"volume":44.400001525878906},{"timestamp":1742382420000,"open":1393.768,"high":1393.983,"low":1393.218,"close":1393.888,"volume":27.600000381469727},{"timestamp":1742382480000,"open":1393.868,"high":1394.018,"low":1393.213,"close":1393.618,"volume":9.600000381469727},{"timestamp":1742382540000,"open":1393.398,"high":1394.043,"low":1393.268,"close":1393.988,"volume":28.799999237060547},{"timestamp":1742382600000,"open":1394.113,"high":1394.113,"low":1393.453,"close":1393.453,"volume":52.79999923706055},{"timestamp":1742382660000,"open":1393.903,"high":1394.118,"low":1393.428,"close":1393.708,"volume":36},{"timestamp":1742382720000,"open":1393.958,"high":1394.028,"low":1393.238,"close":1393.683,"volume":67.19999694824219},{"timestamp":1742382780000,"open":1393.958,"high":1393.958,"low":1393.258,"close":1393.733,"volume":43.20000076293945},{"timestamp":1742382840000,"open":1393.588,"high":1394.093,"low":1393.218,"close":1393.563,"volume":44.400001525878906},{"timestamp":1742382900000,"open":1393.418,"high":1393.858,"low":1393.218,"close":1393.218,"volume":30},{"timestamp":1742382960000,"open":1393.498,"high":1393.838,"low":1393.268,"close":1393.373,"volume":45.599998474121094},{"timestamp":1742383020000,"open":1393.823,"high":1393.823,"low":1393.233,"close":1393.628,"volume":28.799999237060547},{"timestamp":1742383080000,"open":1393.463,"high":1393.588,"low":1393.053,"close":1393.368,"volume":16.799999237060547},{"timestamp":1742383140000,"open":1393.273,"high":1393.863,"low":1393.068,"close":1393.863,"volume":42},{"timestamp":1742383200000,"open":1393.413,"high":1393.863,"low":1393.263,"close":1393.508,"volume":37.20000076293945},{"timestamp":1742383260000,"open":1393.558,"high":1393.848,"low":1393.248,"close":1393.793,"volume":21.600000381469727},{"timestamp":1742383320000,"open":1393.823,"high":1393.893,"low":1393.223,"close":1393.628,"volume":25.200000762939453},{"timestamp":1742383380000,"open":1393.378,"high":1393.798,"low":1393.323,"close":1393.533,"volume":8.399999618530273},{"timestamp":1742383440000,"open":1393.568,"high":1393.753,"low":1393.318,"close":1393.513,"volume":9.600000381469727},{"timestamp":1742383500000,"open":1393.783,"high":1393.783,"low":1392.978,"close":1393.428,"volume":13.199999809265137},{"timestamp":1742383560000,"open":1393.383,"high":1393.678,"low":1392.973,"close":1393.358,"volume":12},{"timestamp":1742383620000,"open":1393.673,"high":1393.673,"low":1393.673,"close":1393.673,"volume":1.2000000476837158},{"timestamp":1742383680000,"open":1393.268,"high":1393.448,"low":1393.023,"close":1393.023,"volume":6},{"timestamp":1742383740000,"open":1393.423,"high":1393.498,"low":1393.048,"close":1393.318,"volume":10.800000190734863},{"timestamp":1742383800000,"open":1393.143,"high":1393.483,"low":1392.763,"close":1393.203,"volume":48},{"timestamp":1742383860000,"open":1392.823,"high":1393.483,"low":1392.823,"close":1393.048,"volume":37.20000076293945},{"timestamp":1742383920000,"open":1393.298,"high":1393.463,"low":1392.828,"close":1393.233,"volume":26.399999618530273},{"timestamp":1742383980000,"open":1393.133,"high":1393.178,"low":1392.928,"close":1393.093,"volume":7.199999809265137},{"timestamp":1742384040000,"open":1393.128,"high":1393.413,"low":1392.958,"close":1393.133,"volume":16.799999237060547},{"timestamp":1742384100000,"open":1393.078,"high":1393.443,"low":1392.848,"close":1393.193,"volume":39.599998474121094},{"timestamp":1742384160000,"open":1392.948,"high":1393.438,"low":1392.873,"close":1393.063,"volume":34.79999923706055},{"timestamp":1742384220000,"open":1393.448,"high":1393.463,"low":1392.993,"close":1393.158,"volume":18},{"timestamp":1742384280000,"open":1393.023,"high":1393.493,"low":1392.838,"close":1393.363,"volume":58.79999923706055},{"timestamp":1742384340000,"open":1393.018,"high":1393.498,"low":1392.878,"close":1393.078,"volume":37.20000076293945},{"timestamp":1742384400000,"open":1393.048,"high":1393.518,"low":1392.838,"close":1393.418,"volume":24},{"timestamp":1742384460000,"open":1393.093,"high":1393.508,"low":1392.883,"close":1393.108,"volume":39.599998474121094},{"timestamp":1742384520000,"open":1393.393,"high":1393.468,"low":1392.838,"close":1392.838,"volume":22.799999237060547},{"timestamp":1742384580000,"open":1393.288,"high":1393.323,"low":1392.913,"close":1392.913,"volume":6},{"timestamp":1742384640000,"open":1393.258,"high":1393.258,"low":1393.068,"close":1393.068,"volume":2.4000000953674316},{"timestamp":1742384700000,"open":1393.248,"high":1393.453,"low":1392.903,"close":1393.188,"volume":25.200000762939453},{"timestamp":1742384760000,"open":1392.938,"high":1393.453,"low":1392.858,"close":1393.168,"volume":38.400001525878906},{"timestamp":1742384820000,"open":1393.133,"high":1393.428,"low":1392.978,"close":1393.133,"volume":9.600000381469727},{"timestamp":1742384880000,"open":1393.268,"high":1393.408,"low":1392.853,"close":1393.368,"volume":31.200000762939453},{"timestamp":1742384940000,"open":1393.068,"high":1393.408,"low":1392.858,"close":1393.218,"volume":16.799999237060547},{"timestamp":1742385000000,"open":1392.968,"high":1393.513,"low":1392.923,"close":1393.023,"volume":54},{"timestamp":1742385060000,"open":1393.228,"high":1393.503,"low":1392.873,"close":1393.008,"volume":52.79999923706055},{"timestamp":1742385120000,"open":1393.258,"high":1393.458,"low":1392.988,"close":1393.133,"volume":16.799999237060547},{"timestamp":1742385180000,"open":1392.883,"high":1393.388,"low":1392.883,"close":1393.093,"volume":8.399999618530273},{"timestamp":1742385240000,"open":1393.103,"high":1393.403,"low":1392.898,"close":1393.403,"volume":15.600000381469727},{"timestamp":1742385300000,"open":1392.953,"high":1393.503,"low":1392.948,"close":1392.948,"volume":12},{"timestamp":1742385360000,"open":1393.198,"high":1393.478,"low":1390.703,"close":1391.693,"volume":52.79999923706055},{"timestamp":1742385420000,"open":1391.278,"high":1392.113,"low":1391.228,"close":1391.953,"volume":20.399999618530273},{"timestamp":1742385480000,"open":1392.143,"high":1392.403,"low":1391.643,"close":1392.403,"volume":13.199999809265137},{"timestamp":1742385540000,"open":1391.953,"high":1392.403,"low":1391.953,"close":1392.403,"volume":2.4000000953674316},{"timestamp":1742385600000,"open":1391.243,"high":1391.243,"low":1388.558,"close":1391.033,"volume":74.4000015258789},{"timestamp":1742385660000,"open":1390.858,"high":1392.083,"low":1390.518,"close":1391.973,"volume":30},{"timestamp":1742385720000,"open":1392.203,"high":1392.203,"low":1391.503,"close":1391.738,"volume":14.399999618530273},{"timestamp":1742385780000,"open":1391.688,"high":1392.068,"low":1391.633,"close":1391.843,"volume":13.199999809265137},{"timestamp":1742385840000,"open":1391.423,"high":1392.098,"low":1391.078,"close":1391.673,"volume":37.20000076293945},{"timestamp":1742385900000,"open":1391.723,"high":1391.723,"low":1391.673,"close":1391.673,"volume":3.5999999046325684},{"timestamp":1742385960000,"open":1392.008,"high":1392.008,"low":1391.558,"close":1391.943,"volume":6},{"timestamp":1742386020000,"open":1391.793,"high":1391.853,"low":1391.218,"close":1391.743,"volume":34.79999923706055},{"timestamp":1742386080000,"open":1391.388,"high":1391.678,"low":1391.073,"close":1391.473,"volume":19.200000762939453},{"timestamp":1742386140000,"open":1391.523,"high":1391.618,"low":1390.678,"close":1390.983,"volume":14.399999618530273},{"timestamp":1742386200000,"open":1391.228,"high":1391.718,"low":1390.868,"close":1391.208,"volume":21.600000381469727},{"timestamp":1742386260000,"open":1391.233,"high":1391.568,"low":1391.118,"close":1391.358,"volume":10.800000190734863},{"timestamp":1742386320000,"open":1391.108,"high":1391.448,"low":1390.888,"close":1391.213,"volume":22.799999237060547},{"timestamp":1742386380000,"open":1390.938,"high":1391.618,"low":1390.938,"close":1391.223,"volume":18},{"timestamp":1742386440000,"open":1391.203,"high":1391.648,"low":1390.828,"close":1391.203,"volume":32.400001525878906},{"timestamp":1742386500000,"open":1391.023,"high":1391.578,"low":1391.023,"close":1391.578,"volume":4.800000190734863},{"timestamp":1742386560000,"open":1391.553,"high":1391.728,"low":1391.323,"close":1391.588,"volume":14.399999618530273},{"timestamp":1742386620000,"open":1391.343,"high":1391.918,"low":1391.323,"close":1391.613,"volume":32.400001525878906},{"timestamp":1742386680000,"open":1391.863,"high":1391.863,"low":1391.113,"close":1391.318,"volume":30},{"timestamp":1742386740000,"open":1391.338,"high":1391.508,"low":1390.493,"close":1391.023,"volume":33.599998474121094},{"timestamp":1742386800000,"open":1390.873,"high":1390.883,"low":1390.268,"close":1390.433,"volume":36},{"timestamp":1742386860000,"open":1390.723,"high":1390.853,"low":1390.088,"close":1390.828,"volume":31.200000762939453},{"timestamp":1742386920000,"open":1390.688,"high":1391.063,"low":1390.038,"close":1391.038,"volume":49.20000076293945},{"timestamp":1742386980000,"open":1391.053,"high":1391.073,"low":1389.868,"close":1390.178,"volume":62.400001525878906},{"timestamp":1742387040000,"open":1390.178,"high":1390.858,"low":1389.923,"close":1390.318,"volume":87.5999984741211},{"timestamp":1742387100000,"open":1390.263,"high":1391.178,"low":1390.003,"close":1390.458,"volume":87.5999984741211},{"timestamp":1742387160000,"open":1390.508,"high":1391.323,"low":1390.283,"close":1390.828,"volume":55.20000076293945},{"timestamp":1742387220000,"open":1391.093,"high":1391.338,"low":1390.423,"close":1390.858,"volume":37.20000076293945},{"timestamp":1742387280000,"open":1390.743,"high":1391.213,"low":1390.458,"close":1391.078,"volume":36},{"timestamp":1742387340000,"open":1390.903,"high":1391.063,"low":1390.518,"close":1390.778,"volume":36},{"timestamp":1742387400000,"open":1389.523,"high":1390.268,"low":1389.518,"close":1390.268,"volume":3.5999999046325684},{"timestamp":1742387460000,"open":1390.573,"high":1390.858,"low":1390.223,"close":1390.858,"volume":13.199999809265137},{"timestamp":1742387520000,"open":1390.493,"high":1390.753,"low":1390.128,"close":1390.468,"volume":22.799999237060547},{"timestamp":1742387580000,"open":1390.688,"high":1390.863,"low":1390.348,"close":1390.853,"volume":20.399999618530273},{"timestamp":1742387640000,"open":1390.643,"high":1391.073,"low":1390.418,"close":1390.573,"volume":97.19999694824219},{"timestamp":1742387700000,"open":1390.618,"high":1391.013,"low":1390.313,"close":1390.433,"volume":44.400001525878906},{"timestamp":1742387760000,"open":1390.698,"high":1390.858,"low":1390.018,"close":1390.468,"volume":21.600000381469727},{"timestamp":1742387820000,"open":1390.098,"high":1390.493,"low":1390.033,"close":1390.438,"volume":18},{"timestamp":1742387880000,"open":1390.228,"high":1390.708,"low":1389.868,"close":1390.348,"volume":25.200000762939453},{"timestamp":1742387940000,"open":1390.683,"high":1390.683,"low":1389.778,"close":1390.003,"volume":13.199999809265137},{"timestamp":1742388000000,"open":1390.168,"high":1390.168,"low":1389.773,"close":1389.878,"volume":12},{"timestamp":1742388060000,"open":1389.833,"high":1390.243,"low":1389.793,"close":1389.983,"volume":10.800000190734863},{"timestamp":1742388120000,"open":1390.148,"high":1390.148,"low":1389.698,"close":1390.148,"volume":16.799999237060547},{"timestamp":1742388180000,"open":1390.008,"high":1390.628,"low":1390.008,"close":1390.063,"volume":12},{"timestamp":1742388240000,"open":1390.158,"high":1390.548,"low":1389.843,"close":1390.523,"volume":21.600000381469727},{"timestamp":1742388300000,"open":1390.443,"high":1390.888,"low":1390.258,"close":1390.548,"volume":39.599998474121094},{"timestamp":1742388360000,"open":1390.663,"high":1391.243,"low":1390.468,"close":1390.823,"volume":37.20000076293945},{"timestamp":1742388420000,"open":1391.138,"high":1391.278,"low":1390.438,"close":1390.543,"volume":32.400001525878906},{"timestamp":1742388480000,"open":1390.863,"high":1391.173,"low":1390.493,"close":1390.618,"volume":33.599998474121094},{"timestamp":1742388540000,"open":1390.658,"high":1391.098,"low":1390.428,"close":1390.818,"volume":12},{"timestamp":1742388600000,"open":1390.888,"high":1391.288,"low":1390.483,"close":1391.288,"volume":31.200000762939453},{"timestamp":1742388720000,"open":1390.883,"high":1391.498,"low":1390.823,"close":1391.268,"volume":68.4000015258789},{"timestamp":1742388780000,"open":1391.218,"high":1391.408,"low":1390.873,"close":1391.383,"volume":27.600000381469727},{"timestamp":1742388840000,"open":1391.188,"high":1391.453,"low":1390.853,"close":1390.958,"volume":39.599998474121094},{"timestamp":1742388900000,"open":1391.408,"high":1391.463,"low":1390.848,"close":1391.358,"volume":48},{"timestamp":1742388960000,"open":1390.908,"high":1391.493,"low":1390.638,"close":1391.208,"volume":51.599998474121094},{"timestamp":1742389020000,"open":1391.158,"high":1391.458,"low":1390.733,"close":1390.968,"volume":52.79999923706055},{"timestamp":1742389080000,"open":1391.263,"high":1391.738,"low":1391.228,"close":1391.303,"volume":14.399999618530273},{"timestamp":1742389140000,"open":1391.678,"high":1392.058,"low":1391.238,"close":1391.468,"volume":19.200000762939453},{"timestamp":1742389200000,"open":1391.788,"high":1392.098,"low":1391.163,"close":1392.098,"volume":37.20000076293945},{"timestamp":1742389260000,"open":1391.963,"high":1392.118,"low":1391.318,"close":1391.783,"volume":57.599998474121094},{"timestamp":1742389320000,"open":1391.498,"high":1392.243,"low":1391.498,"close":1392.063,"volume":44.400001525878906},{"timestamp":1742389380000,"open":1392.278,"high":1392.318,"low":1391.618,"close":1391.843,"volume":48},{"timestamp":1742389440000,"open":1391.678,"high":1392.038,"low":1391.143,"close":1391.218,"volume":16.799999237060547},{"timestamp":1742389500000,"open":1391.108,"high":1391.893,"low":1391.108,"close":1391.423,"volume":43.20000076293945},{"timestamp":1742389560000,"open":1391.623,"high":1392.313,"low":1391.463,"close":1392.098,"volume":48},{"timestamp":1742389620000,"open":1391.648,"high":1392.053,"low":1391.423,"close":1391.818,"volume":75.5999984741211},{"timestamp":1742389680000,"open":1391.768,"high":1392.073,"low":1391.188,"close":1391.443,"volume":40.79999923706055},{"timestamp":1742389740000,"open":1391.693,"high":1392.098,"low":1391.438,"close":1391.613,"volume":55.20000076293945},{"timestamp":1742389800000,"open":1392.063,"high":1392.108,"low":1391.448,"close":1391.938,"volume":43.20000076293945},{"timestamp":1742389860000,"open":1391.783,"high":1392.038,"low":1391.053,"close":1391.483,"volume":32.400001525878906},{"timestamp":1742389920000,"open":1391.523,"high":1391.803,"low":1390.878,"close":1391.353,"volume":43.20000076293945},{"timestamp":1742389980000,"open":1391.478,"high":1391.913,"low":1391.278,"close":1391.343,"volume":27.600000381469727},{"timestamp":1742390040000,"open":1391.423,"high":1391.558,"low":1391.423,"close":1391.493,"volume":8.399999618530273},{"timestamp":1742390100000,"open":1391.393,"high":1391.888,"low":1391.008,"close":1391.353,"volume":60},{"timestamp":1742390160000,"open":1391.183,"high":1391.433,"low":1390.098,"close":1390.138,"volume":49.20000076293945},{"timestamp":1742390220000,"open":1390.388,"high":1390.688,"low":1390.153,"close":1390.493,"volume":14.399999618530273},{"timestamp":1742390280000,"open":1390.583,"high":1390.673,"low":1390.068,"close":1390.458,"volume":27.600000381469727},{"timestamp":1742390340000,"open":1390.403,"high":1391.883,"low":1390.033,"close":1391.758,"volume":63.599998474121094},{"timestamp":1742390400000,"open":1391.308,"high":1391.898,"low":1390.953,"close":1391.808,"volume":34.79999923706055},{"timestamp":1742390460000,"open":1391.413,"high":1392.003,"low":1391.243,"close":1391.723,"volume":73.19999694824219},{"timestamp":1742390520000,"open":1391.773,"high":1392.308,"low":1391.423,"close":1391.978,"volume":55.20000076293945},{"timestamp":1742390580000,"open":1392.083,"high":1392.258,"low":1391.703,"close":1392.258,"volume":22.799999237060547},{"timestamp":1742390640000,"open":1392.043,"high":1392.313,"low":1391.988,"close":1391.988,"volume":7.199999809265137},{"timestamp":1742390700000,"open":1391.953,"high":1392.318,"low":1391.493,"close":1391.863,"volume":43.20000076293945},{"timestamp":1742390760000,"open":1391.813,"high":1392.048,"low":1391.543,"close":1391.878,"volume":18},{"timestamp":1742390820000,"open":1392.013,"high":1392.518,"low":1391.628,"close":1392.103,"volume":85.19999694824219},{"timestamp":1742390880000,"open":1391.853,"high":1391.853,"low":1391.063,"close":1391.238,"volume":18},{"timestamp":1742390940000,"open":1391.288,"high":1391.488,"low":1379.998,"close":1380.078,"volume":25.200000762939453},{"timestamp":1742391000000,"open":1382.788,"high":1388.808,"low":1379.808,"close":1385.878,"volume":70.80000305175781},{"timestamp":1742391060000,"open":1388.343,"high":1388.793,"low":1379.698,"close":1387.233,"volume":86.4000015258789},{"timestamp":1742391120000,"open":1387.253,"high":1390.058,"low":1386.688,"close":1389.678,"volume":84},{"timestamp":1742391180000,"open":1388.923,"high":1390.118,"low":1386.903,"close":1389.108,"volume":75.5999984741211},{"timestamp":1742391240000,"open":1389.153,"high":1391.373,"low":1388.478,"close":1391.328,"volume":81.5999984741211},{"timestamp":1742391300000,"open":1390.878,"high":1392.213,"low":1389.893,"close":1391.998,"volume":92.4000015258789},{"timestamp":1742391360000,"open":1391.963,"high":1392.588,"low":1391.233,"close":1391.598,"volume":74.4000015258789},{"timestamp":1742391420000,"open":1391.648,"high":1391.888,"low":1391.218,"close":1391.293,"volume":61.20000076293945},{"timestamp":1742391480000,"open":1391.543,"high":1392.918,"low":1391.288,"close":1392.593,"volume":45.599998474121094},{"timestamp":1742391540000,"open":1392.643,"high":1392.713,"low":1391.953,"close":1391.953,"volume":31.200000762939453},{"timestamp":1742391600000,"open":1391.768,"high":1392.073,"low":1391.273,"close":1391.978,"volume":19.200000762939453},{"timestamp":1742391660000,"open":1391.728,"high":1392.578,"low":1391.473,"close":1392.483,"volume":102},{"timestamp":1742391720000,"open":1392.433,"high":1392.603,"low":1391.743,"close":1391.998,"volume":72},{"timestamp":1742391780000,"open":1392.103,"high":1392.278,"low":1391.628,"close":1391.883,"volume":52.79999923706055},{"timestamp":1742391840000,"open":1392.218,"high":1392.218,"low":1390.878,"close":1391.403,"volume":51.599998474121094},{"timestamp":1742391900000,"open":1391.373,"high":1391.898,"low":1391.263,"close":1391.663,"volume":60},{"timestamp":1742391960000,"open":1391.413,"high":1391.888,"low":1385.618,"close":1389.968,"volume":66},{"timestamp":1742392020000,"open":1390.043,"high":1390.938,"low":1389.278,"close":1390.938,"volume":75.5999984741211},{"timestamp":1742392080000,"open":1391.388,"high":1392.633,"low":1389.978,"close":1392.568,"volume":110.4000015258789},{"timestamp":1742392140000,"open":1391.418,"high":1392.648,"low":1390.583,"close":1391.618,"volume":118.80000305175781},{"timestamp":1742392200000,"open":1391.253,"high":1392.273,"low":1386.993,"close":1391.258,"volume":88.80000305175781},{"timestamp":1742392260000,"open":1390.958,"high":1393.228,"low":1390.038,"close":1391.978,"volume":126},{"timestamp":1742392320000,"open":1392.068,"high":1392.798,"low":1390.328,"close":1392.638,"volume":118.80000305175781},{"timestamp":1742392380000,"open":1392.563,"high":1392.888,"low":1389.883,"close":1392.778,"volume":144},{"timestamp":1742392440000,"open":1392.528,"high":1393.073,"low":1390.813,"close":1392.358,"volume":142.8000030517578},{"timestamp":1742392500000,"open":1392.208,"high":1392.693,"low":1390.178,"close":1391.998,"volume":103.19999694824219},{"timestamp":1742392560000,"open":1392.048,"high":1392.448,"low":1390.148,"close":1391.348,"volume":97.19999694824219},{"timestamp":1742392620000,"open":1391.153,"high":1391.583,"low":1390.443,"close":1391.223,"volume":81.5999984741211},{"timestamp":1742392680000,"open":1391.008,"high":1391.308,"low":1388.888,"close":1389.918,"volume":40.79999923706055},{"timestamp":1742392740000,"open":1390.233,"high":1390.783,"low":1389.653,"close":1390.783,"volume":56.400001525878906},{"timestamp":1742392800000,"open":1390.333,"high":1391.128,"low":1388.413,"close":1389.878,"volume":96},{"timestamp":1742392860000,"open":1389.763,"high":1390.708,"low":1389.428,"close":1390.363,"volume":76.80000305175781},{"timestamp":1742392920000,"open":1390.318,"high":1390.718,"low":1390.068,"close":1390.268,"volume":32.400001525878906},{"timestamp":1742392980000,"open":1390.243,"high":1390.713,"low":1390.043,"close":1390.118,"volume":86.4000015258789},{"timestamp":1742393040000,"open":1390.293,"high":1391.603,"low":1390.293,"close":1391.138,"volume":58.79999923706055},{"timestamp":1742393100000,"open":1391.118,"high":1391.493,"low":1390.423,"close":1391.263,"volume":81.5999984741211},{"timestamp":1742393160000,"open":1391.213,"high":1391.513,"low":1390.818,"close":1390.998,"volume":90},{"timestamp":1742393220000,"open":1391.043,"high":1392.103,"low":1390.893,"close":1392.013,"volume":69.5999984741211},{"timestamp":1742393280000,"open":1391.878,"high":1392.318,"low":1390.303,"close":1391.278,"volume":86.4000015258789},{"timestamp":1742393340000,"open":1391.028,"high":1392.333,"low":1390.803,"close":1391.663,"volume":78},{"timestamp":1742393400000,"open":1391.673,"high":1392.438,"low":1391.448,"close":1391.803,"volume":70.80000305175781},{"timestamp":1742393460000,"open":1392.043,"high":1393.128,"low":1391.593,"close":1392.083,"volume":105.5999984741211},{"timestamp":1742393520000,"open":1392.438,"high":1392.828,"low":1391.718,"close":1392.488,"volume":98.4000015258789},{"timestamp":1742393580000,"open":1392.333,"high":1392.513,"low":1390.423,"close":1391.938,"volume":82.80000305175781},{"timestamp":1742393640000,"open":1392.188,"high":1392.283,"low":1391.333,"close":1391.863,"volume":84},{"timestamp":1742393700000,"open":1391.873,"high":1392.533,"low":1391.618,"close":1392.183,"volume":55.20000076293945},{"timestamp":1742393760000,"open":1391.933,"high":1392.293,"low":1390.843,"close":1391.528,"volume":69.5999984741211},{"timestamp":1742393820000,"open":1391.883,"high":1392.083,"low":1391.038,"close":1391.038,"volume":46.79999923706055},{"timestamp":1742393880000,"open":1391.313,"high":1391.853,"low":1390.738,"close":1391.008,"volume":62.400001525878906},{"timestamp":1742393940000,"open":1390.748,"high":1391.718,"low":1390.573,"close":1391.323,"volume":73.19999694824219},{"timestamp":1742394000000,"open":1391.273,"high":1391.683,"low":1391.058,"close":1391.133,"volume":48},{"timestamp":1742394060000,"open":1391.223,"high":1391.818,"low":1390.853,"close":1391.318,"volume":75.5999984741211},{"timestamp":1742394120000,"open":1391.573,"high":1391.843,"low":1391.258,"close":1391.368,"volume":51.599998474121094},{"timestamp":1742394180000,"open":1391.618,"high":1392.443,"low":1391.353,"close":1391.913,"volume":82.80000305175781},{"timestamp":1742394240000,"open":1392.198,"high":1392.408,"low":1391.423,"close":1391.648,"volume":76.80000305175781},{"timestamp":1742394300000,"open":1391.698,"high":1392.088,"low":1391.448,"close":1391.533,"volume":45.599998474121094},{"timestamp":1742394360000,"open":1391.628,"high":1392.093,"low":1391.428,"close":1391.913,"volume":60},{"timestamp":1742394420000,"open":1391.698,"high":1392.413,"low":1391.018,"close":1391.633,"volume":92.4000015258789},{"timestamp":1742394480000,"open":1391.438,"high":1392.038,"low":1390.443,"close":1391.138,"volume":93.5999984741211},{"timestamp":1742394540000,"open":1391.108,"high":1391.873,"low":1390.948,"close":1391.583,"volume":66},{"timestamp":1742394600000,"open":1391.563,"high":1393.328,"low":1390.833,"close":1393.278,"volume":112.80000305175781},{"timestamp":1742394660000,"open":1392.828,"high":1393.833,"low":1392.818,"close":1393.828,"volume":74.4000015258789},{"timestamp":1742394720000,"open":1393.378,"high":1394.158,"low":1393.333,"close":1394.058,"volume":42},{"timestamp":1742394780000,"open":1393.973,"high":1394.263,"low":1393.643,"close":1393.833,"volume":24},{"timestamp":1742394840000,"open":1394.248,"high":1394.268,"low":1393.653,"close":1393.908,"volume":36},{"timestamp":1742394900000,"open":1394.108,"high":1394.108,"low":1393.243,"close":1393.528,"volume":27.600000381469727},{"timestamp":1742394960000,"open":1393.078,"high":1394.033,"low":1393.078,"close":1393.693,"volume":22.799999237060547},{"timestamp":1742395020000,"open":1393.828,"high":1394.058,"low":1393.273,"close":1393.778,"volume":34.79999923706055},{"timestamp":1742395080000,"open":1393.728,"high":1394.208,"low":1393.193,"close":1393.793,"volume":39.599998474121094},{"timestamp":1742395140000,"open":1394.088,"high":1394.088,"low":1393.223,"close":1393.383,"volume":24},{"timestamp":1742395200000,"open":1393.443,"high":1394.153,"low":1393.263,"close":1393.943,"volume":62.400001525878906},{"timestamp":1742395260000,"open":1393.678,"high":1394.208,"low":1393.538,"close":1394.078,"volume":22.799999237060547},{"timestamp":1742395320000,"open":1393.628,"high":1394.003,"low":1393.253,"close":1394.003,"volume":31.200000762939453},{"timestamp":1742395380000,"open":1393.873,"high":1394.083,"low":1392.998,"close":1393.703,"volume":22.799999237060547},{"timestamp":1742395440000,"open":1393.253,"high":1393.703,"low":1392.263,"close":1392.868,"volume":44.400001525878906},{"timestamp":1742395500000,"open":1392.818,"high":1393.053,"low":1392.033,"close":1392.378,"volume":40.79999923706055},{"timestamp":1742395560000,"open":1392.688,"high":1392.688,"low":1391.638,"close":1392.128,"volume":43.20000076293945},{"timestamp":1742395620000,"open":1392.043,"high":1392.913,"low":1391.998,"close":1392.743,"volume":51.599998474121094},{"timestamp":1742395680000,"open":1392.583,"high":1393.503,"low":1392.078,"close":1393.123,"volume":42},{"timestamp":1742395740000,"open":1393.178,"high":1393.713,"low":1392.953,"close":1393.163,"volume":38.400001525878906},{"timestamp":1742395800000,"open":1393.398,"high":1393.628,"low":1392.828,"close":1393.078,"volume":42},{"timestamp":1742395860000,"open":1393.468,"high":1393.698,"low":1392.873,"close":1393.533,"volume":42},{"timestamp":1742395920000,"open":1393.523,"high":1393.753,"low":1393.018,"close":1393.753,"volume":39.599998474121094},{"timestamp":1742395980000,"open":1393.453,"high":1394.118,"low":1393.453,"close":1393.828,"volume":43.20000076293945},{"timestamp":1742396040000,"open":1393.478,"high":1394.058,"low":1393.278,"close":1393.863,"volume":44.400001525878906},{"timestamp":1742396100000,"open":1393.563,"high":1394.108,"low":1392.883,"close":1393.223,"volume":64.80000305175781},{"timestamp":1742396160000,"open":1393.173,"high":1393.348,"low":1392.648,"close":1392.908,"volume":32.400001525878906},{"timestamp":1742396220000,"open":1393.483,"high":1393.613,"low":1392.668,"close":1393.368,"volume":44.400001525878906},{"timestamp":1742396280000,"open":1393.043,"high":1393.683,"low":1393.018,"close":1393.603,"volume":24},{"timestamp":1742396340000,"open":1393.598,"high":1393.598,"low":1390.028,"close":1391.318,"volume":44.400001525878906},{"timestamp":1742396400000,"open":1391.368,"high":1391.768,"low":1388.913,"close":1391.138,"volume":116.4000015258789},{"timestamp":1742396460000,"open":1391.588,"high":1391.618,"low":1388.658,"close":1391.173,"volume":123.5999984741211},{"timestamp":1742396520000,"open":1388.948,"high":1391.818,"low":1388.948,"close":1391.298,"volume":99.5999984741211},{"timestamp":1742396580000,"open":1391.248,"high":1392.108,"low":1390.228,"close":1391.588,"volume":87.5999984741211},{"timestamp":1742396640000,"open":1391.873,"high":1393.278,"low":1390.608,"close":1392.788,"volume":61.20000076293945},{"timestamp":1742396700000,"open":1393.028,"high":1393.298,"low":1391.818,"close":1392.623,"volume":49.20000076293945},{"timestamp":1742396760000,"open":1392.873,"high":1393.848,"low":1392.618,"close":1393.398,"volume":44.400001525878906},{"timestamp":1742396820000,"open":1393.028,"high":1393.678,"low":1392.958,"close":1393.218,"volume":49.20000076293945},{"timestamp":1742396880000,"open":1392.768,"high":1393.303,"low":1392.533,"close":1392.828,"volume":38.400001525878906},{"timestamp":1742396940000,"open":1392.778,"high":1393.118,"low":1392.433,"close":1393.103,"volume":44.400001525878906},{"timestamp":1742397000000,"open":1393.108,"high":1393.108,"low":1392.463,"close":1392.678,"volume":22.799999237060547},{"timestamp":1742397060000,"open":1392.983,"high":1393.768,"low":1392.538,"close":1393.513,"volume":26.399999618530273},{"timestamp":1742397120000,"open":1393.333,"high":1393.663,"low":1393.033,"close":1393.573,"volume":30},{"timestamp":1742397180000,"open":1393.378,"high":1393.898,"low":1393.043,"close":1393.453,"volume":50.400001525878906},{"timestamp":1742397240000,"open":1393.353,"high":1394.003,"low":1393.353,"close":1393.578,"volume":16.799999237060547},{"timestamp":1742397300000,"open":1394.028,"high":1394.488,"low":1393.558,"close":1394.143,"volume":51.599998474121094},{"timestamp":1742397360000,"open":1393.783,"high":1394.093,"low":1393.303,"close":1393.303,"volume":40.79999923706055},{"timestamp":1742397420000,"open":1393.263,"high":1393.648,"low":1392.618,"close":1392.828,"volume":16.799999237060547},{"timestamp":1742397480000,"open":1392.878,"high":1393.303,"low":1392.418,"close":1392.868,"volume":38.400001525878906},{"timestamp":1742397540000,"open":1392.578,"high":1393.093,"low":1392.493,"close":1392.848,"volume":21.600000381469727},{"timestamp":1742397600000,"open":1392.798,"high":1392.998,"low":1392.118,"close":1392.773,"volume":62.400001525878906},{"timestamp":1742397660000,"open":1392.593,"high":1393.248,"low":1392.228,"close":1393.098,"volume":49.20000076293945},{"timestamp":1742397720000,"open":1393.168,"high":1393.618,"low":1392.863,"close":1393.448,"volume":25.200000762939453},{"timestamp":1742397780000,"open":1393.453,"high":1393.688,"low":1392.928,"close":1393.543,"volume":26.399999618530273},{"timestamp":1742397840000,"open":1393.498,"high":1393.498,"low":1392.643,"close":1392.643,"volume":42},{"timestamp":1742397900000,"open":1393.093,"high":1393.308,"low":1392.243,"close":1392.718,"volume":31.200000762939453},{"timestamp":1742397960000,"open":1392.843,"high":1393.268,"low":1392.298,"close":1392.748,"volume":22.799999237060547},{"timestamp":1742398020000,"open":1392.498,"high":1392.908,"low":1392.258,"close":1392.473,"volume":26.399999618530273},{"timestamp":1742398080000,"open":1392.843,"high":1392.843,"low":1391.823,"close":1392.268,"volume":34.79999923706055},{"timestamp":1742398140000,"open":1392.068,"high":1392.708,"low":1391.793,"close":1392.378,"volume":37.20000076293945},{"timestamp":1742398200000,"open":1392.088,"high":1392.538,"low":1391.833,"close":1392.198,"volume":50.400001525878906},{"timestamp":1742398260000,"open":1392.398,"high":1392.458,"low":1391.848,"close":1391.938,"volume":46.79999923706055},{"timestamp":1742398320000,"open":1391.963,"high":1392.918,"low":1391.963,"close":1392.773,"volume":39.599998474121094},{"timestamp":1742398380000,"open":1392.358,"high":1392.848,"low":1392.258,"close":1392.693,"volume":19.200000762939453},{"timestamp":1742398440000,"open":1392.743,"high":1393.233,"low":1392.543,"close":1392.873,"volume":22.799999237060547},{"timestamp":1742398500000,"open":1392.648,"high":1393.298,"low":1392.648,"close":1392.873,"volume":24},{"timestamp":1742398560000,"open":1393.138,"high":1393.138,"low":1392.318,"close":1392.818,"volume":34.79999923706055},{"timestamp":1742398620000,"open":1393.033,"high":1393.063,"low":1392.533,"close":1392.958,"volume":39.599998474121094},{"timestamp":1742398680000,"open":1392.703,"high":1393.633,"low":1392.438,"close":1393.288,"volume":50.400001525878906},{"timestamp":1742398740000,"open":1393.038,"high":1393.463,"low":1389.553,"close":1390.983,"volume":56.400001525878906},{"timestamp":1742398800000,"open":1390.933,"high":1391.403,"low":1389.248,"close":1390.868,"volume":63.599998474121094},{"timestamp":1742398860000,"open":1391.153,"high":1391.288,"low":1390.428,"close":1390.908,"volume":61.20000076293945},{"timestamp":1742398920000,"open":1390.873,"high":1391.563,"low":1390.448,"close":1391.343,"volume":39.599998474121094},{"timestamp":1742398980000,"open":1391.468,"high":1391.708,"low":1391.038,"close":1391.523,"volume":50.400001525878906},{"timestamp":1742399040000,"open":1391.533,"high":1391.948,"low":1390.673,"close":1391.173,"volume":61.20000076293945},{"timestamp":1742399100000,"open":1391.123,"high":1391.688,"low":1389.563,"close":1390.648,"volume":81.5999984741211},{"timestamp":1742399160000,"open":1390.228,"high":1391.468,"low":1389.683,"close":1391.373,"volume":98.4000015258789},{"timestamp":1742399220000,"open":1390.998,"high":1391.698,"low":1389.483,"close":1390.903,"volume":94.80000305175781},{"timestamp":1742399280000,"open":1390.653,"high":1391.888,"low":1389.863,"close":1391.373,"volume":91.19999694824219},{"timestamp":1742399340000,"open":1391.543,"high":1392.093,"low":1389.888,"close":1391.783,"volume":103.19999694824219},{"timestamp":1742399400000,"open":1391.638,"high":1392.753,"low":1391.068,"close":1392.098,"volume":90},{"timestamp":1742399460000,"open":1391.953,"high":1392.498,"low":1391.848,"close":1392.293,"volume":87.5999984741211},{"timestamp":1742399520000,"open":1391.878,"high":1392.828,"low":1391.833,"close":1392.383,"volume":87.5999984741211},{"timestamp":1742399580000,"open":1392.228,"high":1393.303,"low":1390.723,"close":1392.358,"volume":88.80000305175781},{"timestamp":1742399640000,"open":1392.378,"high":1393.758,"low":1391.863,"close":1393.158,"volume":98.4000015258789},{"timestamp":1742399700000,"open":1393.153,"high":1393.483,"low":1391.308,"close":1392.988,"volume":66},{"timestamp":1742399760000,"open":1392.843,"high":1393.108,"low":1391.683,"close":1392.453,"volume":73.19999694824219},{"timestamp":1742399820000,"open":1392.098,"high":1392.708,"low":1392.038,"close":1392.403,"volume":66},{"timestamp":1742399880000,"open":1392.498,"high":1392.698,"low":1391.443,"close":1392.283,"volume":88.80000305175781},{"timestamp":1742399940000,"open":1392.333,"high":1393.063,"low":1391.248,"close":1392.303,"volume":90},{"timestamp":1742400000000,"open":1390.753,"high":1393.153,"low":1390.443,"close":1392.168,"volume":99.5999984741211},{"timestamp":1742400060000,"open":1391.918,"high":1393.048,"low":1391.448,"close":1391.643,"volume":93.5999984741211},{"timestamp":1742400120000,"open":1391.483,"high":1392.938,"low":1391.363,"close":1392.663,"volume":72},{"timestamp":1742400180000,"open":1392.583,"high":1392.758,"low":1391.743,"close":1392.218,"volume":32.400001525878906},{"timestamp":1742400240000,"open":1392.168,"high":1392.903,"low":1391.398,"close":1392.528,"volume":100.80000305175781},{"timestamp":1742400300000,"open":1392.578,"high":1393.083,"low":1390.988,"close":1392.663,"volume":78},{"timestamp":1742400360000,"open":1392.373,"high":1392.853,"low":1391.573,"close":1391.693,"volume":73.19999694824219},{"timestamp":1742400420000,"open":1391.973,"high":1393.333,"low":1391.418,"close":1393.123,"volume":98.4000015258789},{"timestamp":1742400480000,"open":1393.118,"high":1393.493,"low":1392.053,"close":1392.893,"volume":86.4000015258789},{"timestamp":1742400540000,"open":1393.313,"high":1393.313,"low":1391.868,"close":1392.213,"volume":55.20000076293945},{"timestamp":1742400600000,"open":1392.463,"high":1393.118,"low":1391.438,"close":1392.278,"volume":99.5999984741211},{"timestamp":1742400660000,"open":1391.628,"high":1393.283,"low":1391.628,"close":1392.218,"volume":87.5999984741211},{"timestamp":1742400720000,"open":1392.118,"high":1393.193,"low":1391.233,"close":1392.468,"volume":120},{"timestamp":1742400780000,"open":1392.873,"high":1392.903,"low":1390.623,"close":1391.433,"volume":86.4000015258789},{"timestamp":1742400840000,"open":1392.088,"high":1392.388,"low":1391.168,"close":1391.328,"volume":79.19999694824219},{"timestamp":1742400900000,"open":1391.293,"high":1392.213,"low":1391.198,"close":1391.463,"volume":78},{"timestamp":1742400960000,"open":1391.283,"high":1392.278,"low":1390.293,"close":1391.343,"volume":112.80000305175781},{"timestamp":1742401020000,"open":1391.253,"high":1392.318,"low":1389.978,"close":1390.888,"volume":82.80000305175781},{"timestamp":1742401080000,"open":1391.038,"high":1392.223,"low":1389.908,"close":1391.588,"volume":97.19999694824219},{"timestamp":1742401140000,"open":1391.668,"high":1392.203,"low":1390.578,"close":1391.728,"volume":85.19999694824219},{"timestamp":1742401200000,"open":1391.538,"high":1392.013,"low":1390.253,"close":1391.373,"volume":91.19999694824219},{"timestamp":1742401260000,"open":1391.583,"high":1392.088,"low":1390.973,"close":1391.273,"volume":91.19999694824219},{"timestamp":1742401320000,"open":1391.253,"high":1393.423,"low":1390.638,"close":1392.973,"volume":64.80000305175781},{"timestamp":1742401380000,"open":1393.048,"high":1393.688,"low":1392.833,"close":1393.488,"volume":50.400001525878906},{"timestamp":1742401440000,"open":1393.618,"high":1393.718,"low":1392.453,"close":1393.243,"volume":38.400001525878906},{"timestamp":1742401500000,"open":1393.093,"high":1393.413,"low":1392.718,"close":1392.718,"volume":46.79999923706055},{"timestamp":1742401560000,"open":1392.883,"high":1393.298,"low":1392.513,"close":1392.768,"volume":42},{"timestamp":1742401620000,"open":1393.378,"high":1393.598,"low":1393.333,"close":1393.598,"volume":6},{"timestamp":1742401680000,"open":1392.783,"high":1393.283,"low":1392.778,"close":1393.053,"volume":16.799999237060547},{"timestamp":1742401740000,"open":1393.103,"high":1393.718,"low":1392.768,"close":1393.098,"volume":60}]