[{"timestamp":1742371200000,"open":1532.414,"high":1532.414,"low":1512.925,"close":1513.436,"volume":0.27900001406669617},{"timestamp":1742371260000,"open":1507.458,"high":1507.499,"low":1506.914,"close":1507.499,"volume":0.09000000357627869},{"timestamp":1742371320000,"open":1505.499,"high":1505.499,"low":1500.469,"close":1500.469,"volume":0.1979999989271164},{"timestamp":1742371380000,"open":1500.425,"high":1500.958,"low":1498.925,"close":1499.925,"volume":0.7559999823570251},{"timestamp":1742371440000,"open":1501.469,"high":1502.469,"low":1500.914,"close":1500.969,"volume":0.5580000281333923},{"timestamp":1742371500000,"open":1502.469,"high":1504.436,"low":1501.414,"close":1502.947,"volume":0.890999972820282},{"timestamp":1742371560000,"open":1503.414,"high":1503.499,"low":1498.999,"close":1499.458,"volume":0.8100000023841858},{"timestamp":1742371620000,"open":1498.969,"high":1499.458,"low":1492.947,"close":1492.969,"volume":0.3869999945163727},{"timestamp":1742371680000,"open":1492.499,"high":1496.458,"low":1492.469,"close":1492.947,"volume":1.2239999771118164},{"timestamp":1742371740000,"open":1494.414,"high":1494.414,"low":1491.914,"close":1492.958,"volume":0.675000011920929},{"timestamp":1742371800000,"open":1493.458,"high":1497.958,"low":1492.947,"close":1497.469,"volume":0.7379999756813049},{"timestamp":1742371860000,"open":1496.947,"high":1500.999,"low":1496.914,"close":1500.425,"volume":0.8550000190734863},{"timestamp":1742371920000,"open":1500.936,"high":1501.499,"low":1499.447,"close":1500.914,"volume":0.7110000252723694},{"timestamp":1742371980000,"open":1501.447,"high":1502.969,"low":1498.914,"close":1502.469,"volume":1.2599999904632568},{"timestamp":1742372040000,"open":1502.936,"high":1502.936,"low":1497.469,"close":1500.969,"volume":1.3860000371932983},{"timestamp":1742372100000,"open":1500.425,"high":1503.436,"low":1500.425,"close":1501.925,"volume":1.062000036239624},{"timestamp":1742372160000,"open":1502.436,"high":1504.436,"low":1501.969,"close":1503.999,"volume":0.9990000128746033},{"timestamp":1742372220000,"open":1504.414,"high":1504.999,"low":1502.914,"close":1503.969,"volume":0.8640000224113464},{"timestamp":1742372280000,"open":1504.499,"high":1506.499,"low":1503.414,"close":1505.947,"volume":0.8820000290870667},{"timestamp":1742372340000,"open":1506.447,"high":1507.999,"low":1504.936,"close":1507.936,"volume":0.7110000252723694},{"timestamp":1742372400000,"open":1507.447,"high":1509.925,"low":1507.447,"close":1508.414,"volume":0.9810000061988831},{"timestamp":1742372460000,"open":1508.999,"high":1509.969,"low":1508.414,"close":1508.458,"volume":0.6480000019073486},{"timestamp":1742372520000,"open":1508.947,"high":1508.969,"low":1506.914,"close":1507.436,"volume":0.7289999723434448},{"timestamp":1742372580000,"open":1506.958,"high":1507.499,"low":1505.425,"close":1505.914,"volume":0.7289999723434448},{"timestamp":1742372640000,"open":1506.469,"high":1508.999,"low":1505.414,"close":1508.425,"volume":0.7919999957084656},{"timestamp":1742372700000,"open":1508.958,"high":1509.969,"low":1508.414,"close":1508.414,"volume":0.7649999856948853},{"timestamp":1742372760000,"open":1508.914,"high":1508.914,"low":1507.414,"close":1507.458,"volume":0.6119999885559082},{"timestamp":1742372820000,"open":1507.925,"high":1507.969,"low":1506.414,"close":1507.499,"volume":0.675000011920929},{"timestamp":1742372880000,"open":1506.958,"high":1507.999,"low":1506.936,"close":1507.436,"volume":0.3240000009536743},{"timestamp":1742372940000,"open":1507.947,"high":1508.499,"low":1507.414,"close":1507.947,"volume":0.9269999861717224},{"timestamp":1742373000000,"open":1508.447,"high":1508.447,"low":1505.414,"close":1507.458,"volume":1.125},{"timestamp":1742373060000,"open":1506.999,"high":1508.925,"low":1506.999,"close":1508.414,"volume":0.7200000286102295},{"timestamp":1742373120000,"open":1508.936,"high":1509.958,"low":1507.925,"close":1508.499,"volume":0.7649999856948853},{"timestamp":1742373180000,"open":1507.947,"high":1510.499,"low":1507.936,"close":1510.469,"volume":0.5580000281333923},{"timestamp":1742373240000,"open":1509.925,"high":1511.999,"low":1509.925,"close":1511.425,"volume":0.6840000152587891},{"timestamp":1742373300000,"open":1511.999,"high":1512.469,"low":1510.947,"close":1512.414,"volume":0.5400000214576721},{"timestamp":1742373360000,"open":1511.969,"high":1515.958,"low":1511.925,"close":1515.436,"volume":0.6029999852180481},{"timestamp":1742373420000,"open":1515.999,"high":1516.469,"low":1514.925,"close":1516.436,"volume":0.5759999752044678},{"timestamp":1742373480000,"open":1515.947,"high":1516.499,"low":1515.914,"close":1515.914,"volume":0.36000001430511475},{"timestamp":1742373540000,"open":1516.499,"high":1516.999,"low":1515.414,"close":1515.425,"volume":0.8999999761581421},{"timestamp":1742373600000,"open":1515.969,"high":1516.469,"low":1512.958,"close":1512.958,"volume":0.5759999752044678},{"timestamp":1742373660000,"open":1513.425,"high":1514.999,"low":1513.414,"close":1514.469,"volume":0.3330000042915344},{"timestamp":1742373720000,"open":1513.969,"high":1514.499,"low":1513.436,"close":1514.447,"volume":0.7559999823570251},{"timestamp":1742373780000,"open":1513.914,"high":1514.999,"low":1513.436,"close":1513.936,"volume":0.8100000023841858},{"timestamp":1742373840000,"open":1514.499,"high":1514.999,"low":1513.925,"close":1514.999,"volume":0.4320000112056732},{"timestamp":1742373900000,"open":1514.969,"high":1514.969,"low":1512.969,"close":1513.458,"volume":0.7919999957084656},{"timestamp":1742373960000,"open":1513.925,"high":1514.999,"low":1513.914,"close":1514.499,"volume":0.7829999923706055},{"timestamp":1742374020000,"open":1514.999,"high":1514.999,"low":1514.414,"close":1514.969,"volume":0.3869999945163727},{"timestamp":1742374080000,"open":1514.469,"high":1515.469,"low":1514.436,"close":1514.969,"volume":0.3149999976158142},{"timestamp":1742374140000,"open":1515.414,"high":1515.936,"low":1514.914,"close":1515.458,"volume":0.6119999885559082},{"timestamp":1742374200000,"open":1515.914,"high":1516.499,"low":1515.414,"close":1515.936,"volume":0.46799999475479126},{"timestamp":1742374260000,"open":1516.469,"high":1516.469,"low":1513.914,"close":1515.447,"volume":0.8009999990463257},{"timestamp":1742374320000,"open":1514.947,"high":1515.469,"low":1514.414,"close":1514.936,"volume":0.5849999785423279},{"timestamp":1742374380000,"open":1514.436,"high":1514.999,"low":1513.925,"close":1514.969,"volume":0.6570000052452087},{"timestamp":1742374440000,"open":1514.499,"high":1514.969,"low":1514.414,"close":1514.436,"volume":0.414000004529953},{"timestamp":1742374500000,"open":1514.936,"high":1514.947,"low":1512.936,"close":1513.425,"volume":0.5490000247955322},{"timestamp":1742374560000,"open":1512.936,"high":1513.969,"low":1512.925,"close":1512.925,"volume":0.3959999978542328},{"timestamp":1742374620000,"open":1512.469,"high":1512.999,"low":1511.958,"close":1512.469,"volume":0.7200000286102295},{"timestamp":1742374680000,"open":1512.947,"high":1512.969,"low":1511.936,"close":1512.969,"volume":0.5400000214576721},{"timestamp":1742374740000,"open":1512.436,"high":1512.958,"low":1511.936,"close":1511.999,"volume":0.35100001096725464},{"timestamp":1742374800000,"open":1512.499,"high":1513.958,"low":1511.958,"close":1513.469,"volume":0.7379999756813049},{"timestamp":1742374860000,"open":1512.914,"high":1514.969,"low":1512.914,"close":1514.936,"volume":0.7919999957084656},{"timestamp":1742374920000,"open":1514.414,"high":1515.458,"low":1514.414,"close":1514.458,"volume":0.593999981880188},{"timestamp":1742374980000,"open":1514.925,"high":1514.999,"low":1513.914,"close":1513.947,"volume":0.5400000214576721},{"timestamp":1742375040000,"open":1514.458,"high":1514.499,"low":1513.914,"close":1514.469,"volume":0.6389999985694885},{"timestamp":1742375100000,"open":1513.925,"high":1516.469,"low":1513.914,"close":1515.914,"volume":0.828000009059906},{"timestamp":1742375160000,"open":1516.447,"high":1516.499,"low":1515.414,"close":1515.925,"volume":0.5400000214576721},{"timestamp":1742375220000,"open":1515.936,"high":1516.499,"low":1515.414,"close":1516.447,"volume":0.6840000152587891},{"timestamp":1742375280000,"open":1515.999,"high":1516.499,"low":1515.914,"close":1516.458,"volume":0.2879999876022339},{"timestamp":1742375340000,"open":1515.925,"high":1516.999,"low":1515.914,"close":1515.999,"volume":0.5400000214576721},{"timestamp":1742375400000,"open":1516.458,"high":1516.969,"low":1515.925,"close":1516.436,"volume":0.4050000011920929},{"timestamp":1742375460000,"open":1516.936,"high":1516.947,"low":1515.458,"close":1515.925,"volume":0.3059999942779541},{"timestamp":1742375520000,"open":1515.414,"high":1516.499,"low":1515.414,"close":1515.469,"volume":0.6840000152587891},{"timestamp":1742375580000,"open":1515.969,"high":1515.999,"low":1514.936,"close":1515.458,"volume":0.5490000247955322},{"timestamp":1742375640000,"open":1514.958,"high":1515.499,"low":1514.414,"close":1514.936,"volume":0.6299999952316284},{"timestamp":1742375700000,"open":1514.447,"high":1515.436,"low":1514.414,"close":1515.425,"volume":0.46799999475479126},{"timestamp":1742375760000,"open":1514.947,"high":1515.499,"low":1514.425,"close":1514.999,"volume":0.531000018119812},{"timestamp":1742375820000,"open":1514.447,"high":1515.499,"low":1513.425,"close":1515.499,"volume":0.3240000009536743},{"timestamp":1742375880000,"open":1514.969,"high":1515.947,"low":1513.914,"close":1514.425,"volume":0.8190000057220459},{"timestamp":1742375940000,"open":1514.999,"high":1514.999,"low":1513.914,"close":1514.414,"volume":0.7379999756813049},{"timestamp":1742376000000,"open":1513.999,"high":1514.999,"low":1513.914,"close":1514.447,"volume":0.36899998784065247},{"timestamp":1742376060000,"open":1513.969,"high":1515.458,"low":1513.914,"close":1514.925,"volume":0.6299999952316284},{"timestamp":1742376120000,"open":1515.447,"high":1515.947,"low":1514.914,"close":1515.947,"volume":0.4410000145435333},{"timestamp":1742376180000,"open":1514.925,"high":1518.499,"low":1514.925,"close":1517.425,"volume":1.3140000104904175},{"timestamp":1742376240000,"open":1517.914,"high":1518.499,"low":1517.414,"close":1517.936,"volume":0.7200000286102295},{"timestamp":1742376300000,"open":1518.499,"high":1518.999,"low":1517.914,"close":1518.914,"volume":0.593999981880188},{"timestamp":1742376360000,"open":1518.436,"high":1518.999,"low":1518.425,"close":1518.914,"volume":0.3959999978542328},{"timestamp":1742376420000,"open":1518.425,"high":1519.499,"low":1518.414,"close":1518.947,"volume":0.593999981880188},{"timestamp":1742376480000,"open":1519.458,"high":1519.499,"low":1517.414,"close":1517.414,"volume":0.5400000214576721},{"timestamp":1742376540000,"open":1517.947,"high":1517.969,"low":1517.425,"close":1517.947,"volume":0.5040000081062317},{"timestamp":1742376600000,"open":1517.447,"high":1518.499,"low":1517.425,"close":1517.447,"volume":0.5849999785423279},{"timestamp":1742376660000,"open":1517.958,"high":1518.414,"low":1515.925,"close":1516.414,"volume":0.5400000214576721},{"timestamp":1742376720000,"open":1515.947,"high":1516.999,"low":1515.947,"close":1516.469,"volume":0.4860000014305115},{"timestamp":1742376780000,"open":1516.925,"high":1516.969,"low":1516.425,"close":1516.499,"volume":0.36000001430511475},{"timestamp":1742376840000,"open":1516.936,"high":1516.936,"low":1515.414,"close":1515.436,"volume":0.4950000047683716},{"timestamp":1742376900000,"open":1515.947,"high":1515.947,"low":1513.414,"close":1513.499,"volume":0.6480000019073486},{"timestamp":1742376960000,"open":1513.925,"high":1513.999,"low":1513.414,"close":1513.947,"volume":0.4230000078678131},{"timestamp":1742377020000,"open":1513.458,"high":1514.499,"low":1513.414,"close":1513.936,"volume":0.5400000214576721},{"timestamp":1742377080000,"open":1513.414,"high":1514.499,"low":1513.414,"close":1514.414,"volume":0.3959999978542328},{"timestamp":1742377140000,"open":1513.936,"high":1514.925,"low":1513.925,"close":1514.925,"volume":0.34200000762939453},{"timestamp":1742377200000,"open":1514.436,"high":1514.999,"low":1514.414,"close":1514.925,"volume":0.2879999876022339},{"timestamp":1742377260000,"open":1514.414,"high":1514.999,"low":1514.414,"close":1514.447,"volume":0.3240000009536743},{"timestamp":1742377320000,"open":1514.999,"high":1514.999,"low":1514.425,"close":1514.958,"volume":0.4410000145435333},{"timestamp":1742377380000,"open":1514.447,"high":1514.958,"low":1514.414,"close":1514.925,"volume":0.18000000715255737},{"timestamp":1742377440000,"open":1514.436,"high":1514.999,"low":1514.425,"close":1514.469,"volume":0.24300000071525574},{"timestamp":1742377500000,"open":1514.947,"high":1514.999,"low":1514.414,"close":1514.436,"volume":0.5040000081062317},{"timestamp":1742377560000,"open":1514.958,"high":1515.999,"low":1514.414,"close":1515.436,"volume":0.5040000081062317},{"timestamp":1742377620000,"open":1514.999,"high":1515.499,"low":1514.914,"close":1515.458,"volume":0.3059999942779541},{"timestamp":1742377680000,"open":1515.936,"high":1515.999,"low":1514.914,"close":1515.425,"volume":0.5220000147819519},{"timestamp":1742377740000,"open":1514.969,"high":1515.936,"low":1514.458,"close":1514.999,"volume":0.5669999718666077},{"timestamp":1742377800000,"open":1514.458,"high":1514.947,"low":1513.414,"close":1513.414,"volume":0.5220000147819519},{"timestamp":1742377860000,"open":1513.925,"high":1514.999,"low":1513.414,"close":1514.414,"volume":0.7739999890327454},{"timestamp":1742377920000,"open":1514.925,"high":1515.458,"low":1514.414,"close":1514.999,"volume":0.746999979019165},{"timestamp":1742377980000,"open":1514.425,"high":1514.936,"low":1512.925,"close":1512.925,"volume":0.7559999823570251},{"timestamp":1742378040000,"open":1513.499,"high":1513.969,"low":1512.914,"close":1512.969,"volume":0.6660000085830688},{"timestamp":1742378100000,"open":1513.436,"high":1513.999,"low":1512.936,"close":1513.925,"volume":0.36000001430511475},{"timestamp":1742378160000,"open":1513.447,"high":1514.499,"low":1513.447,"close":1514.425,"volume":0.4950000047683716},{"timestamp":1742378220000,"open":1513.925,"high":1515.436,"low":1513.914,"close":1514.499,"volume":0.9810000061988831},{"timestamp":1742378280000,"open":1514.925,"high":1514.969,"low":1512.969,"close":1512.969,"volume":0.5040000081062317},{"timestamp":1742378340000,"open":1513.499,"high":1513.499,"low":1512.914,"close":1513.425,"volume":0.12600000202655792},{"timestamp":1742378400000,"open":1512.936,"high":1513.499,"low":1512.914,"close":1512.936,"volume":0.12600000202655792},{"timestamp":1742378460000,"open":1513.447,"high":1513.947,"low":1512.925,"close":1513.499,"volume":0.44999998807907104},{"timestamp":1742378520000,"open":1512.925,"high":1513.999,"low":1512.925,"close":1513.914,"volume":0.531000018119812},{"timestamp":1742378580000,"open":1513.425,"high":1514.499,"low":1513.425,"close":1514.425,"volume":0.7649999856948853},{"timestamp":1742378640000,"open":1513.925,"high":1515.499,"low":1513.925,"close":1514.958,"volume":0.6119999885559082},{"timestamp":1742378700000,"open":1514.436,"high":1514.999,"low":1514.414,"close":1514.914,"volume":0.531000018119812},{"timestamp":1742378760000,"open":1514.499,"high":1515.469,"low":1514.436,"close":1515.425,"volume":0.3779999911785126},{"timestamp":1742378820000,"open":1514.499,"high":1514.969,"low":1513.914,"close":1514.425,"volume":0.3059999942779541},{"timestamp":1742378880000,"open":1513.999,"high":1514.469,"low":1513.414,"close":1513.999,"volume":0.25200000405311584},{"timestamp":1742378940000,"open":1513.447,"high":1514.499,"low":1512.914,"close":1512.925,"volume":0.5849999785423279},{"timestamp":1742379000000,"open":1513.447,"high":1513.499,"low":1512.914,"close":1512.936,"volume":0.46799999475479126},{"timestamp":1742379060000,"open":1513.414,"high":1513.499,"low":1512.914,"close":1512.914,"volume":0.34200000762939453},{"timestamp":1742379120000,"open":1513.436,"high":1513.499,"low":1512.914,"close":1512.914,"volume":0.18000000715255737},{"timestamp":1742379180000,"open":1513.425,"high":1513.999,"low":1512.914,"close":1512.947,"volume":0.6930000185966492},{"timestamp":1742379240000,"open":1513.436,"high":1513.499,"low":1512.914,"close":1513.499,"volume":0.7110000252723694},{"timestamp":1742379300000,"open":1512.999,"high":1513.999,"low":1512.925,"close":1513.425,"volume":0.5580000281333923},{"timestamp":1742379360000,"open":1513.958,"high":1513.969,"low":1512.914,"close":1513.447,"volume":0.5490000247955322},{"timestamp":1742379420000,"open":1512.947,"high":1513.999,"low":1512.947,"close":1513.447,"volume":0.34200000762939453},{"timestamp":1742379480000,"open":1513.947,"high":1513.969,"low":1512.936,"close":1513.969,"volume":0.45899999141693115},{"timestamp":1742379540000,"open":1513.447,"high":1513.936,"low":1512.914,"close":1512.936,"volume":0.531000018119812},{"timestamp":1742379600000,"open":1513.414,"high":1513.499,"low":1512.936,"close":1512.958,"volume":0.15299999713897705},{"timestamp":1742379660000,"open":1513.436,"high":1513.469,"low":1512.414,"close":1512.914,"volume":0.36899998784065247},{"timestamp":1742379720000,"open":1512.469,"high":1513.499,"low":1512.414,"close":1513.447,"volume":0.4050000011920929},{"timestamp":1742379780000,"open":1512.947,"high":1513.436,"low":1512.414,"close":1512.936,"volume":0.3869999945163727},{"timestamp":1742379840000,"open":1512.499,"high":1513.958,"low":1512.499,"close":1513.458,"volume":0.5669999718666077},{"timestamp":1742379900000,"open":1513.925,"high":1513.999,"low":1511.914,"close":1512.425,"volume":0.828000009059906},{"timestamp":1742379960000,"open":1511.914,"high":1513.469,"low":1511.914,"close":1512.914,"volume":0.5220000147819519},{"timestamp":1742380020000,"open":1513.414,"high":1513.969,"low":1512.914,"close":1513.499,"volume":0.6209999918937683},{"timestamp":1742380080000,"open":1512.958,"high":1513.499,"low":1512.914,"close":1512.914,"volume":0.3059999942779541},{"timestamp":1742380140000,"open":1513.499,"high":1513.499,"low":1512.914,"close":1512.958,"volume":0.3959999978542328},{"timestamp":1742380200000,"open":1513.469,"high":1517.469,"low":1512.969,"close":1516.936,"volume":0.9359999895095825},{"timestamp":1742380260000,"open":1517.999,"high":1517.999,"low":1515.914,"close":1516.414,"volume":0.7739999890327454},{"timestamp":1742380320000,"open":1515.999,"high":1516.499,"low":1515.914,"close":1515.969,"volume":0.4860000014305115},{"timestamp":1742380380000,"open":1516.458,"high":1516.458,"low":1514.914,"close":1515.436,"volume":0.3959999978542328},{"timestamp":1742380440000,"open":1515.425,"high":1516.469,"low":1514.925,"close":1516.458,"volume":0.3779999911785126},{"timestamp":1742380500000,"open":1515.999,"high":1516.469,"low":1515.914,"close":1516.458,"volume":0.34200000762939453},{"timestamp":1742380560000,"open":1515.925,"high":1516.499,"low":1515.914,"close":1516.469,"volume":0.4320000112056732},{"timestamp":1742380620000,"open":1515.936,"high":1516.499,"low":1515.925,"close":1515.958,"volume":0.6660000085830688},{"timestamp":1742380680000,"open":1516.499,"high":1516.499,"low":1515.914,"close":1515.936,"volume":0.3779999911785126},{"timestamp":1742380740000,"open":1516.458,"high":1516.499,"low":1515.914,"close":1515.925,"volume":0.46799999475479126},{"timestamp":1742380800000,"open":1516.499,"high":1516.499,"low":1515.414,"close":1515.414,"volume":0.414000004529953},{"timestamp":1742380860000,"open":1515.958,"high":1515.999,"low":1515.414,"close":1515.936,"volume":0.36000001430511475},{"timestamp":1742380920000,"open":1515.425,"high":1516.436,"low":1515.414,"close":1516.436,"volume":0.5849999785423279},{"timestamp":1742380980000,"open":1515.914,"high":1516.499,"low":1515.414,"close":1515.936,"volume":0.6480000019073486},{"timestamp":1742381040000,"open":1515.469,"high":1515.999,"low":1515.414,"close":1515.425,"volume":0.6570000052452087},{"timestamp":1742381100000,"open":1515.999,"high":1515.999,"low":1515.414,"close":1515.436,"volume":0.47699999809265137},{"timestamp":1742381160000,"open":1515.936,"high":1516.499,"low":1515.436,"close":1515.999,"volume":0.45899999141693115},{"timestamp":1742381220000,"open":1516.458,"high":1516.499,"low":1515.425,"close":1516.469,"volume":0.3059999942779541},{"timestamp":1742381280000,"open":1515.999,"high":1516.499,"low":1515.914,"close":1516.458,"volume":0.4410000145435333},{"timestamp":1742381340000,"open":1515.969,"high":1516.499,"low":1515.469,"close":1515.499,"volume":0.46799999475479126},{"timestamp":1742381400000,"open":1515.999,"high":1515.999,"low":1515.414,"close":1515.969,"volume":0.34200000762939453},{"timestamp":1742381460000,"open":1515.458,"high":1516.469,"low":1514.925,"close":1516.469,"volume":0.5130000114440918},{"timestamp":1742381520000,"open":1515.958,"high":1516.499,"low":1515.425,"close":1515.425,"volume":0.4230000078678131},{"timestamp":1742381580000,"open":1515.936,"high":1515.999,"low":1515.425,"close":1515.999,"volume":0.3059999942779541},{"timestamp":1742381640000,"open":1515.458,"high":1515.999,"low":1514.969,"close":1515.914,"volume":0.2879999876022339},{"timestamp":1742381700000,"open":1515.469,"high":1515.969,"low":1515.414,"close":1515.414,"volume":0.3330000042915344},{"timestamp":1742381760000,"open":1515.925,"high":1515.999,"low":1514.914,"close":1514.914,"volume":0.24300000071525574},{"timestamp":1742381820000,"open":1515.469,"high":1515.999,"low":1514.947,"close":1515.458,"volume":0.5580000281333923},{"timestamp":1742381880000,"open":1515.936,"high":1515.999,"low":1515.425,"close":1515.425,"volume":0.7559999823570251},{"timestamp":1742381940000,"open":1515.936,"high":1515.999,"low":1513.425,"close":1513.999,"volume":0.8009999990463257},{"timestamp":1742382000000,"open":1513.425,"high":1513.999,"low":1513.414,"close":1513.469,"volume":0.531000018119812},{"timestamp":1742382060000,"open":1513.947,"high":1513.999,"low":1513.414,"close":1513.999,"volume":0.27000001072883606},{"timestamp":1742382120000,"open":1513.414,"high":1513.999,"low":1513.414,"close":1513.936,"volume":0.4950000047683716},{"timestamp":1742382180000,"open":1513.447,"high":1513.969,"low":1512.947,"close":1513.425,"volume":0.35100001096725464},{"timestamp":1742382240000,"open":1512.999,"high":1513.469,"low":1512.414,"close":1512.999,"volume":0.46799999475479126},{"timestamp":1742382300000,"open":1512.458,"high":1513.499,"low":1512.425,"close":1512.958,"volume":0.675000011920929},{"timestamp":1742382360000,"open":1513.414,"high":1513.414,"low":1512.425,"close":1512.947,"volume":0.36899998784065247},{"timestamp":1742382420000,"open":1512.414,"high":1512.914,"low":1510.914,"close":1510.914,"volume":0.5669999718666077},{"timestamp":1742382480000,"open":1511.469,"high":1511.499,"low":1510.914,"close":1511.458,"volume":0.09000000357627869},{"timestamp":1742382540000,"open":1510.969,"high":1511.469,"low":1510.958,"close":1511.469,"volume":0.1080000028014183},{"timestamp":1742382600000,"open":1510.969,"high":1512.969,"low":1510.958,"close":1512.969,"volume":0.6029999852180481},{"timestamp":1742382660000,"open":1512.499,"high":1512.999,"low":1511.436,"close":1511.958,"volume":0.26100000739097595},{"timestamp":1742382720000,"open":1511.458,"high":1511.999,"low":1511.414,"close":1511.925,"volume":0.531000018119812},{"timestamp":1742382780000,"open":1511.436,"high":1511.999,"low":1511.414,"close":1511.469,"volume":0.5130000114440918},{"timestamp":1742382840000,"open":1511.947,"high":1511.999,"low":1511.425,"close":1511.936,"volume":0.5759999752044678},{"timestamp":1742382900000,"open":1511.499,"high":1511.999,"low":1511.414,"close":1511.436,"volume":0.6029999852180481},{"timestamp":1742382960000,"open":1511.936,"high":1511.969,"low":1510.914,"close":1510.914,"volume":0.34200000762939453},{"timestamp":1742383020000,"open":1511.469,"high":1511.499,"low":1510.925,"close":1510.936,"volume":0.3059999942779541},{"timestamp":1742383080000,"open":1511.499,"high":1511.999,"low":1510.936,"close":1511.469,"volume":0.47699999809265137},{"timestamp":1742383140000,"open":1510.936,"high":1511.936,"low":1510.914,"close":1510.958,"volume":0.23399999737739563},{"timestamp":1742383200000,"open":1511.469,"high":1511.469,"low":1509.414,"close":1509.958,"volume":0.4050000011920929},{"timestamp":1742383260000,"open":1510.414,"high":1510.414,"low":1509.414,"close":1509.469,"volume":0.5040000081062317},{"timestamp":1742383320000,"open":1509.969,"high":1509.969,"low":1509.425,"close":1509.436,"volume":0.25200000405311584},{"timestamp":1742383380000,"open":1509.914,"high":1509.914,"low":1507.925,"close":1508.414,"volume":0.7919999957084656},{"timestamp":1742383440000,"open":1508.947,"high":1509.469,"low":1508.414,"close":1508.969,"volume":0.36000001430511475},{"timestamp":1742383500000,"open":1508.469,"high":1508.969,"low":1508.414,"close":1508.936,"volume":0.1979999989271164},{"timestamp":1742383560000,"open":1508.447,"high":1508.999,"low":1508.425,"close":1508.458,"volume":0.3779999911785126},{"timestamp":1742383620000,"open":1508.925,"high":1508.999,"low":1508.414,"close":1508.447,"volume":0.3869999945163727},{"timestamp":1742383680000,"open":1508.999,"high":1508.999,"low":1508.436,"close":1508.914,"volume":0.3959999978542328},{"timestamp":1742383740000,"open":1508.469,"high":1508.925,"low":1505.969,"close":1505.969,"volume":0.5849999785423279},{"timestamp":1742383800000,"open":1506.436,"high":1506.947,"low":1505.436,"close":1505.947,"volume":0.5400000214576721},{"timestamp":1742383860000,"open":1506.425,"high":1506.999,"low":1505.414,"close":1505.999,"volume":0.6930000185966492},{"timestamp":1742383920000,"open":1506.469,"high":1506.914,"low":1505.925,"close":1506.458,"volume":0.16200000047683716},{"timestamp":1742383980000,"open":1506.958,"high":1506.999,"low":1506.414,"close":1506.969,"volume":0.7379999756813049},{"timestamp":1742384040000,"open":1506.469,"high":1506.999,"low":1506.414,"close":1506.936,"volume":0.4410000145435333},{"timestamp":1742384100000,"open":1506.436,"high":1507.499,"low":1506.436,"close":1506.999,"volume":0.3869999945163727},{"timestamp":1742384160000,"open":1507.469,"high":1507.999,"low":1506.914,"close":1507.469,"volume":0.5220000147819519},{"timestamp":1742384220000,"open":1507.947,"high":1508.469,"low":1507.414,"close":1507.436,"volume":0.6299999952316284},{"timestamp":1742384280000,"open":1507.936,"high":1508.469,"low":1507.414,"close":1507.914,"volume":0.8640000224113464},{"timestamp":1742384340000,"open":1507.425,"high":1508.469,"low":1507.425,"close":1507.999,"volume":0.44999998807907104},{"timestamp":1742384400000,"open":1508.458,"high":1508.458,"low":1507.447,"close":1507.947,"volume":0.5220000147819519},{"timestamp":1742384460000,"open":1507.436,"high":1507.999,"low":1507.414,"close":1507.425,"volume":0.5220000147819519},{"timestamp":1742384520000,"open":1507.925,"high":1508.499,"low":1507.414,"close":1508.469,"volume":0.5849999785423279},{"timestamp":1742384580000,"open":1507.947,"high":1508.499,"low":1507.447,"close":1507.447,"volume":0.27000001072883606},{"timestamp":1742384640000,"open":1507.958,"high":1507.958,"low":1507.425,"close":1507.958,"volume":0.14399999380111694},{"timestamp":1742384700000,"open":1507.436,"high":1507.999,"low":1506.414,"close":1506.914,"volume":0.8370000123977661},{"timestamp":1742384760000,"open":1506.469,"high":1506.999,"low":1504.947,"close":1505.999,"volume":0.7739999890327454},{"timestamp":1742384820000,"open":1505.469,"high":1505.969,"low":1504.414,"close":1504.414,"volume":0.414000004529953},{"timestamp":1742384880000,"open":1504.999,"high":1505.958,"low":1504.414,"close":1505.914,"volume":0.6119999885559082},{"timestamp":1742384940000,"open":1505.469,"high":1505.999,"low":1504.925,"close":1505.458,"volume":0.890999972820282},{"timestamp":1742385000000,"open":1504.925,"high":1505.499,"low":1504.425,"close":1504.458,"volume":0.7379999756813049},{"timestamp":1742385060000,"open":1504.999,"high":1504.999,"low":1504.414,"close":1504.436,"volume":0.9900000095367432},{"timestamp":1742385120000,"open":1504.936,"high":1505.499,"low":1504.425,"close":1504.436,"volume":0.5400000214576721},{"timestamp":1742385180000,"open":1504.925,"high":1504.999,"low":1504.414,"close":1504.447,"volume":0.7289999723434448},{"timestamp":1742385240000,"open":1504.999,"high":1504.999,"low":1504.414,"close":1504.414,"volume":0.414000004529953},{"timestamp":1742385300000,"open":1504.936,"high":1504.999,"low":1504.425,"close":1504.969,"volume":0.1979999989271164},{"timestamp":1742385360000,"open":1504.425,"high":1505.414,"low":1503.958,"close":1504.447,"volume":0.6389999985694885},{"timestamp":1742385420000,"open":1504.947,"high":1505.925,"low":1504.414,"close":1504.469,"volume":0.7289999723434448},{"timestamp":1742385480000,"open":1504.969,"high":1504.969,"low":1503.414,"close":1503.447,"volume":0.7739999890327454},{"timestamp":1742385540000,"open":1503.947,"high":1504.469,"low":1503.414,"close":1503.414,"volume":0.4050000011920929},{"timestamp":1742385600000,"open":1503.969,"high":1504.447,"low":1503.458,"close":1503.925,"volume":0.3869999945163727},{"timestamp":1742385660000,"open":1504.499,"high":1504.499,"low":1503.925,"close":1504.425,"volume":0.2879999876022339},{"timestamp":1742385720000,"open":1504.414,"high":1504.925,"low":1503.914,"close":1504.414,"volume":0.7110000252723694},{"timestamp":1742385780000,"open":1504.947,"high":1505.469,"low":1503.969,"close":1503.969,"volume":0.2879999876022339},{"timestamp":1742385840000,"open":1504.436,"high":1504.499,"low":1503.925,"close":1503.958,"volume":0.36000001430511475},{"timestamp":1742385900000,"open":1504.499,"high":1505.925,"low":1504.414,"close":1504.969,"volume":0.47699999809265137},{"timestamp":1742385960000,"open":1505.469,"high":1505.469,"low":1503.469,"close":1503.499,"volume":0.44999998807907104},{"timestamp":1742386020000,"open":1503.958,"high":1503.999,"low":1503.425,"close":1503.458,"volume":0.5130000114440918},{"timestamp":1742386080000,"open":1503.958,"high":1503.999,"low":1503.414,"close":1503.425,"volume":0.26100000739097595},{"timestamp":1742386140000,"open":1503.936,"high":1503.969,"low":1503.414,"close":1503.414,"volume":0.1889999955892563},{"timestamp":1742386200000,"open":1503.925,"high":1503.999,"low":1503.414,"close":1503.414,"volume":0.4320000112056732},{"timestamp":1742386260000,"open":1503.969,"high":1504.499,"low":1503.414,"close":1504.425,"volume":0.6660000085830688},{"timestamp":1742386320000,"open":1503.999,"high":1504.447,"low":1503.925,"close":1504.447,"volume":0.34200000762939453},{"timestamp":1742386380000,"open":1503.999,"high":1504.499,"low":1503.914,"close":1504.425,"volume":0.5400000214576721},{"timestamp":1742386440000,"open":1503.499,"high":1503.999,"low":1502.925,"close":1503.458,"volume":0.593999981880188},{"timestamp":1742386500000,"open":1503.936,"high":1503.999,"low":1502.999,"close":1503.499,"volume":0.44999998807907104},{"timestamp":1742386560000,"open":1502.958,"high":1503.969,"low":1502.914,"close":1503.447,"volume":0.44999998807907104},{"timestamp":1742386620000,"open":1503.958,"high":1503.999,"low":1503.414,"close":1503.969,"volume":0.34200000762939453},{"timestamp":1742386680000,"open":1503.469,"high":1503.969,"low":1503.414,"close":1503.936,"volume":0.3240000009536743},{"timestamp":1742386740000,"open":1503.414,"high":1503.969,"low":1503.414,"close":1503.936,"volume":0.2879999876022339},{"timestamp":1742386800000,"open":1503.458,"high":1503.999,"low":1503.414,"close":1503.925,"volume":0.5040000081062317},{"timestamp":1742386860000,"open":1503.447,"high":1504.969,"low":1503.414,"close":1504.414,"volume":0.414000004529953},{"timestamp":1742386920000,"open":1504.969,"high":1505.499,"low":1504.458,"close":1505.414,"volume":0.3240000009536743},{"timestamp":1742386980000,"open":1504.925,"high":1505.458,"low":1504.914,"close":1505.458,"volume":0.2160000056028366},{"timestamp":1742387040000,"open":1504.958,"high":1507.969,"low":1504.958,"close":1507.425,"volume":0.6389999985694885},{"timestamp":1742387100000,"open":1507.936,"high":1507.969,"low":1506.936,"close":1506.936,"volume":0.44999998807907104},{"timestamp":1742387160000,"open":1506.436,"high":1507.499,"low":1506.436,"close":1506.925,"volume":0.3059999942779541},{"timestamp":1742387220000,"open":1507.469,"high":1508.999,"low":1506.947,"close":1508.914,"volume":0.296999990940094},{"timestamp":1742387280000,"open":1508.425,"high":1508.499,"low":1507.414,"close":1507.925,"volume":0.3779999911785126},{"timestamp":1742387340000,"open":1507.447,"high":1507.958,"low":1507.414,"close":1507.958,"volume":0.34200000762939453},{"timestamp":1742387400000,"open":1507.458,"high":1507.999,"low":1506.447,"close":1506.914,"volume":0.3059999942779541},{"timestamp":1742387460000,"open":1506.499,"high":1506.936,"low":1506.447,"close":1506.458,"volume":0.12600000202655792},{"timestamp":1742387520000,"open":1506.999,"high":1507.499,"low":1506.414,"close":1507.436,"volume":0.3959999978542328},{"timestamp":1742387580000,"open":1506.969,"high":1508.999,"low":1506.969,"close":1508.925,"volume":0.675000011920929},{"timestamp":1742387640000,"open":1508.425,"high":1508.999,"low":1507.914,"close":1508.458,"volume":0.5490000247955322},{"timestamp":1742387700000,"open":1507.958,"high":1508.999,"low":1507.914,"close":1508.469,"volume":0.46799999475479126},{"timestamp":1742387760000,"open":1508.969,"high":1508.999,"low":1508.414,"close":1508.414,"volume":0.5040000081062317},{"timestamp":1742387820000,"open":1508.947,"high":1509.469,"low":1508.447,"close":1509.469,"volume":0.16200000047683716},{"timestamp":1742387880000,"open":1508.999,"high":1509.999,"low":1508.914,"close":1509.425,"volume":0.296999990940094},{"timestamp":1742387940000,"open":1509.969,"high":1509.969,"low":1508.914,"close":1508.958,"volume":0.4050000011920929},{"timestamp":1742388000000,"open":1509.499,"high":1509.499,"low":1508.914,"close":1509.436,"volume":0.23399999737739563},{"timestamp":1742388060000,"open":1508.958,"high":1508.999,"low":1507.914,"close":1508.458,"volume":0.414000004529953},{"timestamp":1742388120000,"open":1508.947,"high":1508.999,"low":1508.414,"close":1508.425,"volume":0.3959999978542328},{"timestamp":1742388180000,"open":1508.925,"high":1509.499,"low":1508.499,"close":1508.936,"volume":0.3240000009536743},{"timestamp":1742388240000,"open":1508.999,"high":1510.436,"low":1508.925,"close":1509.999,"volume":0.2879999876022339},{"timestamp":1742388300000,"open":1509.447,"high":1510.469,"low":1509.425,"close":1510.436,"volume":0.36899998784065247},{"timestamp":1742388360000,"open":1509.936,"high":1510.469,"low":1509.914,"close":1509.914,"volume":0.12600000202655792},{"timestamp":1742388420000,"open":1510.499,"high":1510.969,"low":1509.914,"close":1510.425,"volume":0.4860000014305115},{"timestamp":1742388480000,"open":1509.914,"high":1510.499,"low":1509.914,"close":1509.914,"volume":0.34200000762939453},{"timestamp":1742388540000,"open":1510.458,"high":1510.469,"low":1509.414,"close":1509.914,"volume":0.3240000009536743},{"timestamp":1742388600000,"open":1509.447,"high":1510.436,"low":1509.414,"close":1509.499,"volume":0.34200000762939453},{"timestamp":1742388660000,"open":1509.999,"high":1510.499,"low":1509.425,"close":1509.499,"volume":0.45899999141693115},{"timestamp":1742388720000,"open":1509.925,"high":1510.969,"low":1509.499,"close":1510.969,"volume":0.18000000715255737},{"timestamp":1742388780000,"open":1510.425,"high":1510.999,"low":1509.925,"close":1510.499,"volume":0.25200000405311584},{"timestamp":1742388840000,"open":1509.947,"high":1510.425,"low":1509.947,"close":1510.425,"volume":0.035999998450279236},{"timestamp":1742388900000,"open":1509.958,"high":1511.447,"low":1509.958,"close":1510.958,"volume":0.34200000762939453},{"timestamp":1742388960000,"open":1511.447,"high":1511.499,"low":1510.914,"close":1511.447,"volume":0.26100000739097595},{"timestamp":1742389020000,"open":1510.969,"high":1511.969,"low":1510.914,"close":1511.436,"volume":0.414000004529953},{"timestamp":1742389080000,"open":1511.999,"high":1512.458,"low":1511.425,"close":1511.947,"volume":0.36000001430511475},{"timestamp":1742389140000,"open":1511.458,"high":1512.447,"low":1510.925,"close":1511.469,"volume":0.4860000014305115},{"timestamp":1742389200000,"open":1511.458,"high":1512.469,"low":1510.914,"close":1511.999,"volume":0.6299999952316284},{"timestamp":1742389260000,"open":1511.425,"high":1511.936,"low":1510.936,"close":1510.999,"volume":0.1889999955892563},{"timestamp":1742389320000,"open":1511.458,"high":1512.469,"low":1510.414,"close":1511.969,"volume":0.7829999923706055},{"timestamp":1742389380000,"open":1511.469,"high":1511.999,"low":1511.414,"close":1511.436,"volume":0.296999990940094},{"timestamp":1742389440000,"open":1512.947,"high":1512.999,"low":1511.425,"close":1512.499,"volume":0.593999981880188},{"timestamp":1742389500000,"open":1511.999,"high":1512.469,"low":1511.414,"close":1511.499,"volume":0.7289999723434448},{"timestamp":1742389560000,"open":1511.914,"high":1511.999,"low":1511.414,"close":1511.958,"volume":0.3330000042915344},{"timestamp":1742389620000,"open":1511.447,"high":1512.499,"low":1511.447,"close":1511.936,"volume":0.45899999141693115},{"timestamp":1742389680000,"open":1511.425,"high":1512.436,"low":1511.425,"close":1511.947,"volume":0.3779999911785126},{"timestamp":1742389740000,"open":1511.425,"high":1512.499,"low":1511.425,"close":1512.414,"volume":0.23399999737739563},{"timestamp":1742389800000,"open":1511.969,"high":1512.969,"low":1511.436,"close":1512.925,"volume":0.6840000152587891},{"timestamp":1742389860000,"open":1512.447,"high":1513.425,"low":1512.414,"close":1512.958,"volume":0.44999998807907104},{"timestamp":1742389920000,"open":1512.458,"high":1512.999,"low":1511.925,"close":1512.436,"volume":0.4320000112056732},{"timestamp":1742389980000,"open":1512.914,"high":1512.914,"low":1511.447,"close":1511.914,"volume":0.414000004529953},{"timestamp":1742390040000,"open":1511.969,"high":1511.969,"low":1510.914,"close":1510.958,"volume":0.5400000214576721},{"timestamp":1742390100000,"open":1511.447,"high":1511.499,"low":1510.414,"close":1510.425,"volume":0.8640000224113464},{"timestamp":1742390160000,"open":1510.969,"high":1510.969,"low":1510.414,"close":1510.936,"volume":0.3240000009536743},{"timestamp":1742390220000,"open":1510.436,"high":1510.969,"low":1509.947,"close":1510.499,"volume":0.3149999976158142},{"timestamp":1742390280000,"open":1509.914,"high":1511.499,"low":1509.914,"close":1511.499,"volume":0.6660000085830688},{"timestamp":1742390340000,"open":1510.925,"high":1511.499,"low":1510.414,"close":1511.499,"volume":0.3059999942779541},{"timestamp":1742390400000,"open":1510.936,"high":1511.469,"low":1509.936,"close":1510.958,"volume":0.8640000224113464},{"timestamp":1742390460000,"open":1510.436,"high":1510.969,"low":1510.425,"close":1510.458,"volume":0.3330000042915344},{"timestamp":1742390520000,"open":1510.936,"high":1510.999,"low":1510.414,"close":1510.436,"volume":0.5040000081062317},{"timestamp":1742390580000,"open":1510.969,"high":1510.999,"low":1509.936,"close":1510.469,"volume":0.44999998807907104},{"timestamp":1742390640000,"open":1510.925,"high":1510.999,"low":1509.936,"close":1510.425,"volume":0.531000018119812},{"timestamp":1742390700000,"open":1510.999,"high":1510.999,"low":1510.414,"close":1510.936,"volume":0.45899999141693115},{"timestamp":1742390760000,"open":1510.469,"high":1511.999,"low":1510.414,"close":1511.414,"volume":0.5220000147819519},{"timestamp":1742390820000,"open":1510.947,"high":1511.999,"low":1510.914,"close":1511.436,"volume":0.35100001096725464},{"timestamp":1742390880000,"open":1511.969,"high":1512.469,"low":1511.414,"close":1511.925,"volume":0.5220000147819519},{"timestamp":1742390940000,"open":1512.469,"high":1512.469,"low":1511.425,"close":1511.925,"volume":0.5849999785423279},{"timestamp":1742391000000,"open":1511.414,"high":1516.447,"low":1511.414,"close":1514.969,"volume":1.5119999647140503},{"timestamp":1742391060000,"open":1514.458,"high":1518.958,"low":1513.947,"close":1516.925,"volume":1.6920000314712524},{"timestamp":1742391120000,"open":1516.425,"high":1518.999,"low":1514.425,"close":1518.947,"volume":1.6469999551773071},{"timestamp":1742391180000,"open":1518.436,"high":1520.436,"low":1515.425,"close":1519.914,"volume":1.4220000505447388},{"timestamp":1742391240000,"open":1519.425,"high":1519.999,"low":1518.436,"close":1518.947,"volume":1.1339999437332153},{"timestamp":1742391300000,"open":1517.958,"high":1518.458,"low":1516.414,"close":1516.447,"volume":1.2330000400543213},{"timestamp":1742391360000,"open":1516.999,"high":1517.999,"low":1514.447,"close":1514.999,"volume":1.1610000133514404},{"timestamp":1742391420000,"open":1515.499,"high":1515.925,"low":1514.414,"close":1514.914,"volume":0.8820000290870667},{"timestamp":1742391480000,"open":1514.499,"high":1514.969,"low":1512.414,"close":1513.914,"volume":0.6209999918937683},{"timestamp":1742391540000,"open":1514.436,"high":1515.458,"low":1513.414,"close":1514.936,"volume":0.8820000290870667},{"timestamp":1742391600000,"open":1514.458,"high":1515.499,"low":1513.958,"close":1514.914,"volume":0.7649999856948853},{"timestamp":1742391660000,"open":1514.425,"high":1515.999,"low":1514.425,"close":1514.947,"volume":0.746999979019165},{"timestamp":1742391720000,"open":1515.469,"high":1516.499,"low":1514.925,"close":1516.469,"volume":0.5400000214576721},{"timestamp":1742391780000,"open":1515.925,"high":1517.499,"low":1515.414,"close":1515.936,"volume":1.0529999732971191},{"timestamp":1742391840000,"open":1515.436,"high":1515.969,"low":1513.936,"close":1514.469,"volume":0.8640000224113464},{"timestamp":1742391900000,"open":1513.999,"high":1513.999,"low":1512.436,"close":1512.436,"volume":0.8550000190734863},{"timestamp":1742391960000,"open":1512.969,"high":1513.469,"low":1511.914,"close":1511.958,"volume":0.9810000061988831},{"timestamp":1742392020000,"open":1512.447,"high":1512.999,"low":1511.914,"close":1511.936,"volume":0.8550000190734863},{"timestamp":1742392080000,"open":1512.447,"high":1512.447,"low":1510.914,"close":1510.925,"volume":0.746999979019165},{"timestamp":1742392140000,"open":1511.458,"high":1511.469,"low":1508.425,"close":1508.925,"volume":0.9539999961853027},{"timestamp":1742392200000,"open":1508.425,"high":1509.499,"low":1508.414,"close":1509.414,"volume":0.9810000061988831},{"timestamp":1742392260000,"open":1508.914,"high":1510.499,"low":1508.914,"close":1509.958,"volume":0.7649999856948853},{"timestamp":1742392320000,"open":1510.436,"high":1512.469,"low":1509.936,"close":1510.447,"volume":0.8460000157356262},{"timestamp":1742392380000,"open":1510.969,"high":1511.447,"low":1509.914,"close":1510.914,"volume":0.7739999890327454},{"timestamp":1742392440000,"open":1511.447,"high":1511.999,"low":1510.914,"close":1511.914,"volume":0.6930000185966492},{"timestamp":1742392500000,"open":1511.447,"high":1512.999,"low":1511.447,"close":1512.469,"volume":0.6029999852180481},{"timestamp":1742392560000,"open":1512.914,"high":1514.458,"low":1512.425,"close":1513.947,"volume":0.9269999861717224},{"timestamp":1742392620000,"open":1514.425,"high":1515.499,"low":1513.947,"close":1514.958,"volume":1.1970000267028809},{"timestamp":1742392680000,"open":1515.469,"high":1515.999,"low":1514.914,"close":1515.436,"volume":0.5490000247955322},{"timestamp":1742392740000,"open":1515.925,"high":1515.999,"low":1514.914,"close":1515.425,"volume":0.9359999895095825},{"timestamp":1742392800000,"open":1515.969,"high":1516.414,"low":1514.925,"close":1515.999,"volume":1.2330000400543213},{"timestamp":1742392860000,"open":1515.436,"high":1516.436,"low":1514.414,"close":1514.999,"volume":1.1519999504089355},{"timestamp":1742392920000,"open":1514.458,"high":1514.999,"low":1513.436,"close":1513.469,"volume":0.828000009059906},{"timestamp":1742392980000,"open":1513.914,"high":1514.469,"low":1513.447,"close":1514.447,"volume":0.7200000286102295},{"timestamp":1742393040000,"open":1514.969,"high":1515.499,"low":1513.914,"close":1514.999,"volume":1.034999966621399},{"timestamp":1742393100000,"open":1515.425,"high":1516.499,"low":1515.414,"close":1515.436,"volume":0.8999999761581421},{"timestamp":1742393160000,"open":1515.999,"high":1515.999,"low":1514.914,"close":1515.499,"volume":0.36899998784065247},{"timestamp":1742393220000,"open":1514.914,"high":1515.499,"low":1512.914,"close":1512.936,"volume":1.1519999504089355},{"timestamp":1742393280000,"open":1513.425,"high":1513.999,"low":1512.936,"close":1513.458,"volume":0.8100000023841858},{"timestamp":1742393340000,"open":1513.925,"high":1515.969,"low":1513.925,"close":1514.936,"volume":0.6930000185966492},{"timestamp":1742393400000,"open":1515.425,"high":1516.436,"low":1514.914,"close":1515.469,"volume":0.5759999752044678},{"timestamp":1742393460000,"open":1514.936,"high":1516.458,"low":1514.914,"close":1515.999,"volume":0.7649999856948853},{"timestamp":1742393520000,"open":1515.499,"high":1515.947,"low":1514.914,"close":1514.936,"volume":0.972000002861023},{"timestamp":1742393580000,"open":1514.499,"high":1516.499,"low":1514.414,"close":1515.969,"volume":0.5759999752044678},{"timestamp":1742393640000,"open":1516.436,"high":1516.499,"low":1515.414,"close":1515.999,"volume":0.6840000152587891},{"timestamp":1742393700000,"open":1516.458,"high":1517.947,"low":1515.958,"close":1516.914,"volume":0.7919999957084656},{"timestamp":1742393760000,"open":1516.969,"high":1516.969,"low":1514.436,"close":1515.436,"volume":0.7379999756813049},{"timestamp":1742393820000,"open":1514.969,"high":1515.969,"low":1514.914,"close":1515.469,"volume":0.7200000286102295},{"timestamp":1742393880000,"open":1514.936,"high":1515.499,"low":1514.914,"close":1515.425,"volume":0.8999999761581421},{"timestamp":1742393940000,"open":1514.936,"high":1518.458,"low":1514.914,"close":1517.947,"volume":0.6119999885559082},{"timestamp":1742394000000,"open":1518.458,"high":1518.999,"low":1517.425,"close":1517.999,"volume":0.9629999995231628},{"timestamp":1742394060000,"open":1517.958,"high":1518.499,"low":1516.914,"close":1518.499,"volume":0.7649999856948853},{"timestamp":1742394120000,"open":1517.999,"high":1518.499,"low":1517.414,"close":1517.914,"volume":0.7559999823570251},{"timestamp":1742394180000,"open":1517.458,"high":1518.447,"low":1516.925,"close":1517.499,"volume":0.7829999923706055},{"timestamp":1742394240000,"open":1517.936,"high":1517.958,"low":1515.414,"close":1515.914,"volume":0.9359999895095825},{"timestamp":1742394300000,"open":1515.458,"high":1516.499,"low":1515.425,"close":1515.936,"volume":0.593999981880188},{"timestamp":1742394360000,"open":1515.425,"high":1516.999,"low":1515.425,"close":1516.425,"volume":0.5220000147819519},{"timestamp":1742394420000,"open":1515.999,"high":1516.499,"low":1515.458,"close":1515.499,"volume":0.4950000047683716},{"timestamp":1742394480000,"open":1515.925,"high":1515.999,"low":1514.947,"close":1515.958,"volume":0.7379999756813049},{"timestamp":1742394540000,"open":1515.469,"high":1516.499,"low":1515.458,"close":1516.469,"volume":0.8820000290870667},{"timestamp":1742394600000,"open":1515.958,"high":1516.999,"low":1515.914,"close":1515.999,"volume":1.0980000495910645},{"timestamp":1742394660000,"open":1516.414,"high":1516.499,"low":1513.925,"close":1514.414,"volume":0.9089999794960022},{"timestamp":1742394720000,"open":1514.914,"high":1515.499,"low":1514.414,"close":1515.447,"volume":0.6480000019073486},{"timestamp":1742394780000,"open":1514.925,"high":1515.458,"low":1513.414,"close":1513.947,"volume":0.6930000185966492},{"timestamp":1742394840000,"open":1514.469,"high":1514.999,"low":1513.914,"close":1514.425,"volume":0.531000018119812},{"timestamp":1742394900000,"open":1513.999,"high":1514.499,"low":1513.414,"close":1514.458,"volume":0.47699999809265137},{"timestamp":1742394960000,"open":1513.969,"high":1514.499,"low":1513.914,"close":1513.914,"volume":0.8460000157356262},{"timestamp":1742395020000,"open":1514.458,"high":1514.469,"low":1511.958,"close":1512.436,"volume":0.6660000085830688},{"timestamp":1742395080000,"open":1511.936,"high":1513.499,"low":1511.936,"close":1512.999,"volume":0.5849999785423279},{"timestamp":1742395140000,"open":1512.425,"high":1513.469,"low":1512.425,"close":1513.425,"volume":0.3959999978542328},{"timestamp":1742395200000,"open":1512.999,"high":1513.999,"low":1512.936,"close":1513.947,"volume":0.5040000081062317},{"timestamp":1742395260000,"open":1513.436,"high":1513.999,"low":1512.936,"close":1512.999,"volume":0.9629999995231628},{"timestamp":1742395320000,"open":1513.458,"high":1513.499,"low":1512.914,"close":1513.447,"volume":0.18000000715255737},{"timestamp":1742395380000,"open":1512.999,"high":1513.436,"low":1512.499,"close":1512.499,"volume":0.1979999989271164},{"timestamp":1742395440000,"open":1512.969,"high":1513.499,"low":1511.936,"close":1511.947,"volume":0.7200000286102295},{"timestamp":1742395500000,"open":1511.914,"high":1513.469,"low":1511.914,"close":1512.947,"volume":0.8640000224113464},{"timestamp":1742395560000,"open":1512.425,"high":1512.999,"low":1512.414,"close":1512.936,"volume":0.3959999978542328},{"timestamp":1742395620000,"open":1512.458,"high":1513.436,"low":1512.414,"close":1512.499,"volume":0.46799999475479126},{"timestamp":1742395680000,"open":1512.969,"high":1513.499,"low":1512.425,"close":1512.936,"volume":0.6209999918937683},{"timestamp":1742395740000,"open":1512.936,"high":1513.499,"low":1512.414,"close":1512.414,"volume":0.7379999756813049},{"timestamp":1742395800000,"open":1512.925,"high":1513.499,"low":1512.425,"close":1512.947,"volume":0.5040000081062317},{"timestamp":1742395860000,"open":1513.414,"high":1513.458,"low":1511.914,"close":1512.436,"volume":0.7110000252723694},{"timestamp":1742395920000,"open":1511.969,"high":1513.458,"low":1511.914,"close":1512.447,"volume":0.7110000252723694},{"timestamp":1742395980000,"open":1512.999,"high":1513.499,"low":1512.436,"close":1512.958,"volume":0.6480000019073486},{"timestamp":1742396040000,"open":1513.414,"high":1513.999,"low":1512.914,"close":1513.947,"volume":0.7649999856948853},{"timestamp":1742396100000,"open":1513.469,"high":1513.999,"low":1512.925,"close":1512.969,"volume":0.8730000257492065},{"timestamp":1742396160000,"open":1513.469,"high":1513.469,"low":1511.925,"close":1512.958,"volume":0.7649999856948853},{"timestamp":1742396220000,"open":1512.958,"high":1513.999,"low":1512.469,"close":1513.425,"volume":0.6840000152587891},{"timestamp":1742396280000,"open":1513.914,"high":1515.499,"low":1513.447,"close":1514.925,"volume":0.9269999861717224},{"timestamp":1742396340000,"open":1515.414,"high":1517.499,"low":1514.914,"close":1516.936,"volume":0.7559999823570251},{"timestamp":1742396400000,"open":1516.425,"high":1517.999,"low":1515.925,"close":1516.999,"volume":0.8550000190734863},{"timestamp":1742396460000,"open":1516.458,"high":1517.447,"low":1515.425,"close":1516.958,"volume":0.972000002861023},{"timestamp":1742396520000,"open":1517.499,"high":1517.499,"low":1515.925,"close":1516.958,"volume":0.9810000061988831},{"timestamp":1742396580000,"open":1517.499,"high":1518.469,"low":1516.936,"close":1518.425,"volume":0.3330000042915344},{"timestamp":1742396640000,"open":1517.936,"high":1518.499,"low":1517.414,"close":1517.958,"volume":0.8460000157356262},{"timestamp":1742396700000,"open":1517.436,"high":1517.999,"low":1516.414,"close":1516.447,"volume":0.675000011920929},{"timestamp":1742396760000,"open":1516.958,"high":1517.458,"low":1515.414,"close":1515.958,"volume":0.44999998807907104},{"timestamp":1742396820000,"open":1515.458,"high":1515.999,"low":1515.414,"close":1515.414,"volume":0.3240000009536743},{"timestamp":1742396880000,"open":1515.947,"high":1515.999,"low":1514.947,"close":1515.414,"volume":0.5490000247955322},{"timestamp":1742396940000,"open":1515.947,"high":1515.999,"low":1515.414,"close":1515.469,"volume":0.6570000052452087},{"timestamp":1742397000000,"open":1515.936,"high":1515.936,"low":1514.414,"close":1514.925,"volume":0.45899999141693115},{"timestamp":1742397060000,"open":1514.436,"high":1514.999,"low":1514.425,"close":1514.925,"volume":0.3059999942779541},{"timestamp":1742397120000,"open":1514.425,"high":1514.499,"low":1512.925,"close":1513.425,"volume":0.3779999911785126},{"timestamp":1742397180000,"open":1512.925,"high":1513.447,"low":1512.414,"close":1512.947,"volume":0.414000004529953},{"timestamp":1742397240000,"open":1513.425,"high":1513.999,"low":1512.414,"close":1512.958,"volume":0.7289999723434448},{"timestamp":1742397300000,"open":1513.414,"high":1513.969,"low":1512.914,"close":1513.414,"volume":0.890999972820282},{"timestamp":1742397360000,"open":1512.914,"high":1514.499,"low":1512.425,"close":1513.947,"volume":0.9449999928474426},{"timestamp":1742397420000,"open":1514.447,"high":1514.447,"low":1512.414,"close":1513.414,"volume":0.5220000147819519},{"timestamp":1742397480000,"open":1512.936,"high":1513.469,"low":1512.414,"close":1512.414,"volume":0.593999981880188},{"timestamp":1742397540000,"open":1512.947,"high":1513.458,"low":1512.425,"close":1513.425,"volume":0.5040000081062317},{"timestamp":1742397600000,"open":1512.925,"high":1513.499,"low":1512.914,"close":1512.999,"volume":0.4410000145435333},{"timestamp":1742397660000,"open":1513.469,"high":1513.469,"low":1512.436,"close":1512.969,"volume":0.46799999475479126},{"timestamp":1742397720000,"open":1512.936,"high":1512.936,"low":1510.914,"close":1511.499,"volume":0.5759999752044678},{"timestamp":1742397780000,"open":1510.969,"high":1511.469,"low":1510.425,"close":1510.436,"volume":0.34200000762939453},{"timestamp":1742397840000,"open":1510.947,"high":1511.469,"low":1510.414,"close":1510.999,"volume":0.414000004529953},{"timestamp":1742397900000,"open":1511.425,"high":1511.469,"low":1510.447,"close":1510.969,"volume":0.45899999141693115},{"timestamp":1742397960000,"open":1510.458,"high":1511.499,"low":1509.969,"close":1510.469,"volume":0.527999997138977},{"timestamp":1742398020000,"open":1510.947,"high":1510.999,"low":1509.936,"close":1510.425,"volume":0.593999981880188},{"timestamp":1742398080000,"open":1509.914,"high":1510.499,"low":1509.414,"close":1509.447,"volume":0.4410000145435333},{"timestamp":1742398140000,"open":1509.914,"high":1510.499,"low":1509.414,"close":1509.969,"volume":0.27900001406669617},{"timestamp":1742398200000,"open":1509.499,"high":1509.999,"low":1509.425,"close":1509.499,"volume":0.23399999737739563},{"timestamp":1742398260000,"open":1509.958,"high":1510.969,"low":1509.914,"close":1510.458,"volume":0.4410000145435333},{"timestamp":1742398320000,"open":1510.914,"high":1510.969,"low":1508.914,"close":1508.999,"volume":0.6480000019073486},{"timestamp":1742398380000,"open":1509.436,"high":1509.969,"low":1508.436,"close":1508.458,"volume":0.7200000286102295},{"timestamp":1742398440000,"open":1508.925,"high":1509.947,"low":1508.414,"close":1508.999,"volume":0.531000018119812},{"timestamp":1742398500000,"open":1509.469,"high":1509.469,"low":1508.936,"close":1508.958,"volume":0.26100000739097595},{"timestamp":1742398560000,"open":1509.436,"high":1509.499,"low":1508.914,"close":1509.458,"volume":0.5580000281333923},{"timestamp":1742398620000,"open":1508.925,"high":1509.499,"low":1508.436,"close":1508.436,"volume":0.7289999723434448},{"timestamp":1742398680000,"open":1507.936,"high":1508.469,"low":1506.458,"close":1508.447,"volume":0.8190000057220459},{"timestamp":1742398740000,"open":1507.925,"high":1508.469,"low":1507.447,"close":1507.499,"volume":0.3779999911785126},{"timestamp":1742398800000,"open":1507.925,"high":1507.947,"low":1506.914,"close":1507.936,"volume":0.47699999809265137},{"timestamp":1742398860000,"open":1507.447,"high":1508.447,"low":1506.425,"close":1507.414,"volume":0.746999979019165},{"timestamp":1742398920000,"open":1506.914,"high":1507.999,"low":1506.914,"close":1507.425,"volume":0.44999998807907104},{"timestamp":1742398980000,"open":1507.925,"high":1507.958,"low":1506.925,"close":1507.436,"volume":0.3059999942779541},{"timestamp":1742399040000,"open":1507.958,"high":1507.958,"low":1506.425,"close":1507.469,"volume":0.7200000286102295},{"timestamp":1742399100000,"open":1506.936,"high":1507.999,"low":1506.914,"close":1506.969,"volume":0.7379999756813049},{"timestamp":1742399160000,"open":1507.458,"high":1507.499,"low":1506.914,"close":1507.414,"volume":0.3959999978542328},{"timestamp":1742399220000,"open":1506.947,"high":1508.469,"low":1506.947,"close":1507.958,"volume":0.3869999945163727},{"timestamp":1742399280000,"open":1508.425,"high":1508.425,"low":1507.414,"close":1507.936,"volume":0.34200000762939453},{"timestamp":1742399340000,"open":1507.414,"high":1507.999,"low":1507.414,"close":1507.999,"volume":0.4050000011920929},{"timestamp":1742399400000,"open":1507.458,"high":1508.499,"low":1507.458,"close":1508.425,"volume":0.531000018119812},{"timestamp":1742399460000,"open":1507.936,"high":1508.499,"low":1507.414,"close":1508.499,"volume":0.3779999911785126},{"timestamp":1742399520000,"open":1507.936,"high":1508.499,"low":1507.914,"close":1507.936,"volume":0.414000004529953},{"timestamp":1742399580000,"open":1508.425,"high":1508.499,"low":1507.414,"close":1507.936,"volume":0.4950000047683716},{"timestamp":1742399640000,"open":1508.499,"high":1508.999,"low":1507.947,"close":1508.414,"volume":0.5669999718666077},{"timestamp":1742399700000,"open":1508.914,"high":1510.499,"low":1508.414,"close":1510.499,"volume":0.6480000019073486},{"timestamp":1742399760000,"open":1509.947,"high":1509.999,"low":1508.914,"close":1509.447,"volume":0.6840000152587891},{"timestamp":1742399820000,"open":1508.999,"high":1509.499,"low":1508.925,"close":1508.925,"volume":0.2879999876022339},{"timestamp":1742399880000,"open":1509.447,"high":1509.999,"low":1508.914,"close":1509.425,"volume":0.5580000281333923},{"timestamp":1742399940000,"open":1509.969,"high":1509.969,"low":1508.447,"close":1508.947,"volume":0.3779999911785126},{"timestamp":1742400000000,"open":1508.414,"high":1508.969,"low":1507.414,"close":1507.958,"volume":0.9629999995231628},{"timestamp":1742400060000,"open":1507.447,"high":1507.999,"low":1506.436,"close":1507.447,"volume":0.4860000014305115},{"timestamp":1742400120000,"open":1506.936,"high":1507.499,"low":1506.447,"close":1506.947,"volume":0.6119999885559082},{"timestamp":1742400180000,"open":1507.447,"high":1507.499,"low":1506.425,"close":1506.925,"volume":0.5759999752044678},{"timestamp":1742400240000,"open":1506.436,"high":1507.999,"low":1506.425,"close":1506.914,"volume":0.7289999723434448},{"timestamp":1742400300000,"open":1507.414,"high":1507.999,"low":1507.414,"close":1507.936,"volume":0.4050000011920929},{"timestamp":1742400360000,"open":1507.436,"high":1507.999,"low":1507.414,"close":1507.999,"volume":0.44999998807907104},{"timestamp":1742400420000,"open":1507.436,"high":1507.999,"low":1506.936,"close":1507.425,"volume":0.5759999752044678},{"timestamp":1742400480000,"open":1506.914,"high":1507.499,"low":1506.914,"close":1507.447,"volume":0.5130000114440918},{"timestamp":1742400540000,"open":1506.925,"high":1507.469,"low":1506.414,"close":1506.936,"volume":0.7829999923706055},{"timestamp":1742400600000,"open":1506.425,"high":1507.969,"low":1506.414,"close":1506.914,"volume":0.7739999890327454},{"timestamp":1742400660000,"open":1507.425,"high":1507.499,"low":1506.914,"close":1506.947,"volume":0.7200000286102295},{"timestamp":1742400720000,"open":1507.414,"high":1507.414,"low":1506.414,"close":1506.925,"volume":0.6570000052452087},{"timestamp":1742400780000,"open":1506.469,"high":1506.999,"low":1505.914,"close":1505.936,"volume":0.3869999945163727},{"timestamp":1742400840000,"open":1506.425,"high":1506.469,"low":1505.414,"close":1505.999,"volume":0.5400000214576721},{"timestamp":1742400900000,"open":1505.436,"high":1505.999,"low":1505.414,"close":1505.925,"volume":0.531000018119812},{"timestamp":1742400960000,"open":1505.425,"high":1506.499,"low":1505.414,"close":1505.936,"volume":0.4950000047683716},{"timestamp":1742401020000,"open":1505.447,"high":1506.969,"low":1505.414,"close":1506.425,"volume":0.7379999756813049},{"timestamp":1742401080000,"open":1506.947,"high":1507.469,"low":1506.414,"close":1506.925,"volume":0.828000009059906},{"timestamp":1742401140000,"open":1507.458,"high":1507.999,"low":1506.469,"close":1506.469,"volume":0.5400000214576721},{"timestamp":1742401200000,"open":1506.947,"high":1506.999,"low":1506.414,"close":1506.499,"volume":0.5580000281333923},{"timestamp":1742401260000,"open":1506.925,"high":1507.469,"low":1506.414,"close":1506.947,"volume":0.5130000114440918},{"timestamp":1742401320000,"open":1507.458,"high":1507.469,"low":1506.414,"close":1506.958,"volume":0.5580000281333923},{"timestamp":1742401380000,"open":1506.436,"high":1506.999,"low":1506.414,"close":1506.969,"volume":0.4320000112056732},{"timestamp":1742401440000,"open":1506.499,"high":1506.999,"low":1506.414,"close":1506.958,"volume":0.46799999475479126},{"timestamp":1742401500000,"open":1506.499,"high":1506.999,"low":1505.914,"close":1505.969,"volume":0.6119999885559082},{"timestamp":1742401560000,"open":1506.447,"high":1506.469,"low":1505.914,"close":1506.436,"volume":0.5669999718666077},{"timestamp":1742401620000,"open":1505.947,"high":1506.958,"low":1505.914,"close":1505.958,"volume":0.6389999985694885},{"timestamp":1742401680000,"open":1506.499,"high":1506.999,"low":1505.925,"close":1506.436,"volume":0.6840000152587891},{"timestamp":1742401740000,"open":1506.958,"high":1507.499,"low":1506.414,"close":1506.914,"volume":0.8100000023841858}]