[{"timestamp":1742371200000,"open":2182.534,"high":2189.619,"low":2182.534,"close":2186.324,"volume":1.7100000381469727},{"timestamp":1742371260000,"open":2189.574,"high":2189.574,"low":2189.574,"close":2189.574,"volume":0.09000000357627869},{"timestamp":1742371320000,"open":2189.174,"high":2189.424,"low":2188.309,"close":2188.309,"volume":0.36000001430511475},{"timestamp":1742371380000,"open":2187.849,"high":2191.574,"low":2187.849,"close":2191.059,"volume":2.3399999141693115},{"timestamp":1742371440000,"open":2191.059,"high":2191.059,"low":2188.069,"close":2190.669,"volume":3.240000009536743},{"timestamp":1742371500000,"open":2190.159,"high":2190.424,"low":2190.124,"close":2190.374,"volume":0.5400000214576721},{"timestamp":1742371560000,"open":2189.954,"high":2191.194,"low":2189.354,"close":2190.979,"volume":0.9900000095367432},{"timestamp":1742371620000,"open":2190.524,"high":2194.629,"low":2189.954,"close":2194.629,"volume":2.700000047683716},{"timestamp":1742371680000,"open":2190.429,"high":2194.719,"low":2190.264,"close":2193.984,"volume":3.240000009536743},{"timestamp":1742371740000,"open":2193.404,"high":2194.749,"low":2191.314,"close":2194.499,"volume":1.8899999856948853},{"timestamp":1742371800000,"open":2194.499,"high":2194.709,"low":2193.784,"close":2194.169,"volume":1.440000057220459},{"timestamp":1742371860000,"open":2192.969,"high":2194.149,"low":2192.969,"close":2193.344,"volume":1.9800000190734863},{"timestamp":1742371920000,"open":2194.094,"high":2194.574,"low":2193.469,"close":2194.074,"volume":0.7200000286102295},{"timestamp":1742371980000,"open":2194.069,"high":2195.714,"low":2193.789,"close":2195.119,"volume":3.3299999237060547},{"timestamp":1742372040000,"open":2194.649,"high":2195.634,"low":2193.829,"close":2194.314,"volume":2.880000114440918},{"timestamp":1742372100000,"open":2195.064,"high":2196.184,"low":2193.464,"close":2194.324,"volume":4.409999847412109},{"timestamp":1742372160000,"open":2195.074,"high":2195.209,"low":2193.574,"close":2194.394,"volume":3.1500000953674316},{"timestamp":1742372220000,"open":2194.874,"high":2195.119,"low":2193.399,"close":2194.584,"volume":0.9900000095367432},{"timestamp":1742372280000,"open":2194.649,"high":2195.114,"low":2193.274,"close":2195.104,"volume":1.350000023841858},{"timestamp":1742372340000,"open":2193.579,"high":2195.239,"low":2193.289,"close":2194.654,"volume":2.7899999618530273},{"timestamp":1742372400000,"open":2194.904,"high":2195.114,"low":2193.674,"close":2195.039,"volume":2.3399999141693115},{"timestamp":1742372460000,"open":2194.429,"high":2195.144,"low":2193.104,"close":2194.764,"volume":2.7899999618530273},{"timestamp":1742372520000,"open":2194.454,"high":2195.189,"low":2194.269,"close":2194.279,"volume":2.25},{"timestamp":1742372580000,"open":2195.029,"high":2195.029,"low":2194.239,"close":2194.489,"volume":0.7200000286102295},{"timestamp":1742372640000,"open":2194.619,"high":2195.189,"low":2193.484,"close":2194.079,"volume":3.3299999237060547},{"timestamp":1742372700000,"open":2193.604,"high":2194.899,"low":2193.064,"close":2193.829,"volume":2.1600000858306885},{"timestamp":1742372760000,"open":2193.579,"high":2195.169,"low":2192.414,"close":2194.414,"volume":2.430000066757202},{"timestamp":1742372820000,"open":2194.804,"high":2195.169,"low":2192.734,"close":2194.444,"volume":1.7999999523162842},{"timestamp":1742372880000,"open":2195.194,"high":2196.069,"low":2192.444,"close":2195.559,"volume":1.7100000381469727},{"timestamp":1742372940000,"open":2195.739,"high":2197.189,"low":2193.834,"close":2196.969,"volume":1.0800000429153442},{"timestamp":1742373000000,"open":2196.284,"high":2196.999,"low":2196.284,"close":2196.999,"volume":0.18000000715255737},{"timestamp":1742373060000,"open":2196.499,"high":2197.234,"low":2196.269,"close":2196.559,"volume":0.9900000095367432},{"timestamp":1742373120000,"open":2197.234,"high":2197.234,"low":2196.554,"close":2197.164,"volume":0.44999998807907104},{"timestamp":1742373180000,"open":2197.414,"high":2198.209,"low":2197.319,"close":2197.704,"volume":1.0800000429153442},{"timestamp":1742373240000,"open":2198.219,"high":2199.614,"low":2195.314,"close":2199.594,"volume":3.5999999046325684},{"timestamp":1742373300000,"open":2195.699,"high":2199.269,"low":2195.434,"close":2198.324,"volume":2.609999895095825},{"timestamp":1742373360000,"open":2196.514,"high":2199.544,"low":2195.424,"close":2197.974,"volume":1.350000023841858},{"timestamp":1742373420000,"open":2198.724,"high":2198.724,"low":2195.279,"close":2198.529,"volume":1.440000057220459},{"timestamp":1742373480000,"open":2198.009,"high":2200.534,"low":2195.404,"close":2199.644,"volume":2.700000047683716},{"timestamp":1742373540000,"open":2198.894,"high":2199.644,"low":2196.454,"close":2198.964,"volume":1.2599999904632568},{"timestamp":1742373600000,"open":2198.254,"high":2198.904,"low":2195.009,"close":2198.459,"volume":1.7100000381469727},{"timestamp":1742373660000,"open":2195.689,"high":2198.744,"low":2194.954,"close":2198.709,"volume":3.4200000762939453},{"timestamp":1742373720000,"open":2197.509,"high":2198.454,"low":2195.529,"close":2196.939,"volume":2.9700000286102295},{"timestamp":1742373780000,"open":2197.524,"high":2197.524,"low":2197.204,"close":2197.204,"volume":0.36000001430511475},{"timestamp":1742373840000,"open":2197.464,"high":2198.509,"low":2197.464,"close":2198.109,"volume":0.8999999761581421},{"timestamp":1742373900000,"open":2198.719,"high":2198.719,"low":2197.844,"close":2198.209,"volume":1.350000023841858},{"timestamp":1742373960000,"open":2198.464,"high":2199.054,"low":2197.804,"close":2198.739,"volume":0.8999999761581421},{"timestamp":1742374020000,"open":2198.109,"high":2199.224,"low":2195.819,"close":2198.599,"volume":1.350000023841858},{"timestamp":1742374080000,"open":2199.234,"high":2199.234,"low":2198.484,"close":2198.709,"volume":0.36000001430511475},{"timestamp":1742374140000,"open":2199.179,"high":2199.649,"low":2197.949,"close":2198.924,"volume":1.2599999904632568},{"timestamp":1742374200000,"open":2199.489,"high":2200.504,"low":2196.874,"close":2200.209,"volume":1.7100000381469727},{"timestamp":1742374260000,"open":2200.664,"high":2200.664,"low":2198.529,"close":2199.239,"volume":0.7200000286102295},{"timestamp":1742374320000,"open":2198.489,"high":2198.949,"low":2197.969,"close":2198.439,"volume":0.8999999761581421},{"timestamp":1742374380000,"open":2197.954,"high":2198.689,"low":2196.419,"close":2197.504,"volume":1.440000057220459},{"timestamp":1742374440000,"open":2198.029,"high":2198.199,"low":2197.254,"close":2197.949,"volume":1.5299999713897705},{"timestamp":1742374500000,"open":2197.694,"high":2198.069,"low":2196.244,"close":2196.244,"volume":0.9900000095367432},{"timestamp":1742374560000,"open":2196.759,"high":2197.149,"low":2196.349,"close":2196.459,"volume":1.6200000047683716},{"timestamp":1742374620000,"open":2196.804,"high":2197.104,"low":2194.354,"close":2197.104,"volume":2.3399999141693115},{"timestamp":1742374680000,"open":2195.204,"high":2197.184,"low":2194.904,"close":2196.739,"volume":2.430000066757202},{"timestamp":1742374740000,"open":2196.649,"high":2197.129,"low":2196.339,"close":2196.374,"volume":1.6200000047683716},{"timestamp":1742374800000,"open":2196.989,"high":2196.999,"low":2195.244,"close":2195.919,"volume":2.069999933242798},{"timestamp":1742374860000,"open":2196.169,"high":2196.539,"low":2194.484,"close":2196.479,"volume":2.9700000286102295},{"timestamp":1742374920000,"open":2196.709,"high":2196.709,"low":2195.049,"close":2196.084,"volume":2.3399999141693115},{"timestamp":1742374980000,"open":2195.674,"high":2196.074,"low":2195.334,"close":2195.919,"volume":1.2599999904632568},{"timestamp":1742375040000,"open":2195.849,"high":2197.614,"low":2194.849,"close":2195.869,"volume":2.7899999618530273},{"timestamp":1742375100000,"open":2196.544,"high":2197.619,"low":2195.794,"close":2197.569,"volume":1.2599999904632568},{"timestamp":1742375160000,"open":2196.984,"high":2197.609,"low":2196.044,"close":2197.609,"volume":0.5400000214576721},{"timestamp":1742375220000,"open":2196.979,"high":2197.679,"low":2196.849,"close":2196.929,"volume":1.2599999904632568},{"timestamp":1742375340000,"open":2197.679,"high":2197.679,"low":2197.149,"close":2197.149,"volume":0.18000000715255737},{"timestamp":1742375400000,"open":2197.399,"high":2197.399,"low":2196.789,"close":2197.269,"volume":0.27000001072883606},{"timestamp":1742375460000,"open":2197.019,"high":2198.589,"low":2195.114,"close":2197.139,"volume":1.5299999713897705},{"timestamp":1742375520000,"open":2197.589,"high":2197.589,"low":2196.524,"close":2197.009,"volume":0.6299999952316284},{"timestamp":1742375640000,"open":2194.899,"high":2195.994,"low":2194.899,"close":2195.914,"volume":1.0800000429153442},{"timestamp":1742375700000,"open":2195.564,"high":2196.119,"low":2195.299,"close":2196.109,"volume":0.8100000023841858},{"timestamp":1742375760000,"open":2195.394,"high":2196.919,"low":2194.369,"close":2195.364,"volume":1.8899999856948853},{"timestamp":1742375820000,"open":2196.114,"high":2196.419,"low":2195.164,"close":2196.229,"volume":0.8999999761581421},{"timestamp":1742375880000,"open":2196.479,"high":2196.734,"low":2194.814,"close":2196.189,"volume":2.069999933242798},{"timestamp":1742375940000,"open":2196.439,"high":2197.724,"low":2196.439,"close":2197.519,"volume":1.440000057220459},{"timestamp":1742376000000,"open":2197.194,"high":2197.649,"low":2196.924,"close":2197.224,"volume":0.8999999761581421},{"timestamp":1742376060000,"open":2195.524,"high":2198.319,"low":2195.159,"close":2198.064,"volume":2.25},{"timestamp":1742376120000,"open":2198.494,"high":2198.494,"low":2194.364,"close":2195.674,"volume":0.8999999761581421},{"timestamp":1742376180000,"open":2195.519,"high":2198.219,"low":2195.519,"close":2197.514,"volume":1.440000057220459},{"timestamp":1742376240000,"open":2197.764,"high":2199.204,"low":2194.924,"close":2198.734,"volume":1.440000057220459},{"timestamp":1742376300000,"open":2198.984,"high":2199.074,"low":2195.784,"close":2198.724,"volume":1.2599999904632568},{"timestamp":1742376360000,"open":2198.974,"high":2199.449,"low":2198.819,"close":2199.449,"volume":0.27000001072883606},{"timestamp":1742376420000,"open":2195.819,"high":2199.714,"low":2195.259,"close":2199.024,"volume":1.0800000429153442},{"timestamp":1742376480000,"open":2199.584,"high":2200.204,"low":2195.909,"close":2199.434,"volume":1.7100000381469727},{"timestamp":1742376540000,"open":2198.834,"high":2199.669,"low":2197.124,"close":2197.174,"volume":1.350000023841858},{"timestamp":1742376600000,"open":2196.924,"high":2199.354,"low":2196.924,"close":2198.839,"volume":1.8899999856948853},{"timestamp":1742376660000,"open":2198.589,"high":2199.649,"low":2198.399,"close":2198.789,"volume":0.8100000023841858},{"timestamp":1742376720000,"open":2199.324,"high":2200.689,"low":2196.419,"close":2199.024,"volume":1.8899999856948853},{"timestamp":1742376780000,"open":2199.389,"high":2199.389,"low":2196.429,"close":2198.869,"volume":1.6200000047683716},{"timestamp":1742376840000,"open":2198.469,"high":2199.669,"low":2196.574,"close":2199.669,"volume":1.1699999570846558},{"timestamp":1742376900000,"open":2198.919,"high":2199.914,"low":2198.769,"close":2199.914,"volume":0.7200000286102295},{"timestamp":1742376960000,"open":2199.664,"high":2200.179,"low":2198.474,"close":2198.549,"volume":0.9900000095367432},{"timestamp":1742377020000,"open":2198.889,"high":2198.979,"low":2198.459,"close":2198.979,"volume":0.44999998807907104},{"timestamp":1742377080000,"open":2197.824,"high":2199.624,"low":2197.524,"close":2198.439,"volume":2.069999933242798},{"timestamp":1742377140000,"open":2199.039,"high":2199.054,"low":2198.399,"close":2198.574,"volume":0.7200000286102295},{"timestamp":1742377200000,"open":2198.869,"high":2199.164,"low":2198.339,"close":2198.339,"volume":0.9900000095367432},{"timestamp":1742377260000,"open":2198.914,"high":2199.174,"low":2197.579,"close":2197.579,"volume":1.1699999570846558},{"timestamp":1742377320000,"open":2198.219,"high":2198.219,"low":2197.969,"close":2197.969,"volume":0.18000000715255737},{"timestamp":1742377380000,"open":2198.374,"high":2198.384,"low":2197.134,"close":2197.384,"volume":0.5400000214576721},{"timestamp":1742377500000,"open":2197.384,"high":2197.384,"low":2196.774,"close":2196.774,"volume":0.18000000715255737},{"timestamp":1742377560000,"open":2197.524,"high":2199.459,"low":2195.429,"close":2198.534,"volume":1.2599999904632568},{"timestamp":1742377620000,"open":2198.079,"high":2199.704,"low":2195.664,"close":2198.474,"volume":2.430000066757202},{"timestamp":1742377680000,"open":2197.859,"high":2198.609,"low":2197.859,"close":2198.049,"volume":0.44999998807907104},{"timestamp":1742377740000,"open":2198.299,"high":2199.434,"low":2195.539,"close":2198.529,"volume":1.5299999713897705},{"timestamp":1742377800000,"open":2198.139,"high":2199.559,"low":2198.139,"close":2199.559,"volume":0.5400000214576721},{"timestamp":1742377860000,"open":2199.149,"high":2200.119,"low":2199.149,"close":2199.649,"volume":0.8999999761581421},{"timestamp":1742377920000,"open":2199.934,"high":2199.934,"low":2197.659,"close":2198.539,"volume":0.6299999952316284},{"timestamp":1742377980000,"open":2199.234,"high":2199.234,"low":2195.574,"close":2199.004,"volume":1.350000023841858},{"timestamp":1742378040000,"open":2196.169,"high":2200.024,"low":2196.149,"close":2199.069,"volume":1.7999999523162842},{"timestamp":1742378100000,"open":2199.484,"high":2200.074,"low":2196.044,"close":2199.104,"volume":2.069999933242798},{"timestamp":1742378160000,"open":2199.419,"high":2199.724,"low":2198.809,"close":2198.974,"volume":0.8100000023841858},{"timestamp":1742378220000,"open":2199.514,"high":2200.689,"low":2197.479,"close":2200.059,"volume":1.6200000047683716},{"timestamp":1742378280000,"open":2200.689,"high":2201.534,"low":2197.474,"close":2200.589,"volume":1.350000023841858},{"timestamp":1742378340000,"open":2199.839,"high":2201.059,"low":2199.839,"close":2200.709,"volume":1.350000023841858},{"timestamp":1742378400000,"open":2201.244,"high":2202.184,"low":2197.579,"close":2202.184,"volume":1.9800000190734863},{"timestamp":1742378460000,"open":2198.189,"high":2202.584,"low":2197.629,"close":2201.874,"volume":1.9800000190734863},{"timestamp":1742378520000,"open":2202.499,"high":2203.234,"low":2199.139,"close":2202.379,"volume":0.9900000095367432},{"timestamp":1742378580000,"open":2201.974,"high":2203.104,"low":2201.974,"close":2202.354,"volume":0.8100000023841858},{"timestamp":1742378640000,"open":2203.089,"high":2203.089,"low":2202.339,"close":2202.339,"volume":0.18000000715255737},{"timestamp":1742378700000,"open":2202.974,"high":2202.974,"low":2202.454,"close":2202.454,"volume":0.36000001430511475},{"timestamp":1742378760000,"open":2202.769,"high":2203.019,"low":2198.969,"close":2201.449,"volume":1.440000057220459},{"timestamp":1742378820000,"open":2202.039,"high":2203.099,"low":2199.109,"close":2202.419,"volume":1.7999999523162842},{"timestamp":1742378880000,"open":2202.159,"high":2202.899,"low":2201.549,"close":2202.899,"volume":1.2599999904632568},{"timestamp":1742378940000,"open":2202.649,"high":2202.899,"low":2199.529,"close":2201.304,"volume":2.25},{"timestamp":1742379000000,"open":2201.934,"high":2202.114,"low":2199.809,"close":2200.139,"volume":1.350000023841858},{"timestamp":1742379060000,"open":2200.409,"high":2201.534,"low":2197.964,"close":2200.744,"volume":1.2599999904632568},{"timestamp":1742379120000,"open":2200.384,"high":2201.474,"low":2197.509,"close":2200.479,"volume":1.7999999523162842},{"timestamp":1742379180000,"open":2199.974,"high":2201.874,"low":2197.554,"close":2200.594,"volume":1.6200000047683716},{"timestamp":1742379240000,"open":2200.669,"high":2201.704,"low":2198.049,"close":2200.489,"volume":1.5299999713897705},{"timestamp":1742379300000,"open":2200.234,"high":2201.704,"low":2199.819,"close":2200.369,"volume":1.6200000047683716},{"timestamp":1742379360000,"open":2201.094,"high":2201.094,"low":2199.759,"close":2200.379,"volume":1.0800000429153442},{"timestamp":1742379420000,"open":2200.129,"high":2202.229,"low":2198.414,"close":2201.359,"volume":2.609999895095825},{"timestamp":1742379480000,"open":2200.924,"high":2201.734,"low":2200.699,"close":2200.699,"volume":1.2599999904632568},{"timestamp":1742379540000,"open":2201.159,"high":2201.159,"low":2201.159,"close":2201.159,"volume":0.09000000357627869},{"timestamp":1742379600000,"open":2200.909,"high":2202.079,"low":2200.909,"close":2201.874,"volume":1.0800000429153442},{"timestamp":1742379660000,"open":2201.624,"high":2202.109,"low":2197.594,"close":2200.854,"volume":2.3399999141693115},{"timestamp":1742379720000,"open":2201.444,"high":2201.509,"low":2200.324,"close":2200.934,"volume":1.1699999570846558},{"timestamp":1742379780000,"open":2200.369,"high":2201.119,"low":2200.369,"close":2201.119,"volume":0.18000000715255737},{"timestamp":1742379840000,"open":2198.369,"high":2201.224,"low":2197.914,"close":2200.584,"volume":0.9900000095367432},{"timestamp":1742379900000,"open":2201.139,"high":2201.139,"low":2198.779,"close":2199.994,"volume":2.1600000858306885},{"timestamp":1742379960000,"open":2200.299,"high":2200.629,"low":2200.044,"close":2200.589,"volume":0.9900000095367432},{"timestamp":1742380020000,"open":2200.014,"high":2201.994,"low":2199.929,"close":2201.994,"volume":1.2599999904632568},{"timestamp":1742380080000,"open":2202.164,"high":2203.144,"low":2201.599,"close":2202.589,"volume":2.7899999618530273},{"timestamp":1742380140000,"open":2201.839,"high":2202.864,"low":2201.839,"close":2202.514,"volume":0.36000001430511475},{"timestamp":1742380200000,"open":2203.029,"high":2203.699,"low":2202.529,"close":2203.169,"volume":0.7200000286102295},{"timestamp":1742380260000,"open":2203.634,"high":2205.674,"low":2199.479,"close":2205.154,"volume":2.9700000286102295},{"timestamp":1742380320000,"open":2204.704,"high":2205.219,"low":2204.309,"close":2204.414,"volume":1.6200000047683716},{"timestamp":1742380380000,"open":2205.049,"high":2205.144,"low":2202.519,"close":2203.334,"volume":1.350000023841858},{"timestamp":1742380440000,"open":2203.804,"high":2205.179,"low":2203.259,"close":2204.124,"volume":3.4200000762939453},{"timestamp":1742380500000,"open":2203.374,"high":2204.239,"low":2203.324,"close":2203.494,"volume":1.5299999713897705},{"timestamp":1742380560000,"open":2203.834,"high":2204.229,"low":2203.404,"close":2203.694,"volume":3.059999942779541},{"timestamp":1742380620000,"open":2204.174,"high":2204.174,"low":2203.264,"close":2204.069,"volume":2.25},{"timestamp":1742380680000,"open":2203.669,"high":2204.074,"low":2202.784,"close":2202.784,"volume":0.7200000286102295},{"timestamp":1742380740000,"open":2203.534,"high":2203.574,"low":2202.989,"close":2203.234,"volume":0.36000001430511475},{"timestamp":1742380800000,"open":2203.744,"high":2203.744,"low":2202.874,"close":2203.204,"volume":1.440000057220459},{"timestamp":1742380860000,"open":2203.534,"high":2203.534,"low":2203.089,"close":2203.089,"volume":0.18000000715255737},{"timestamp":1742380920000,"open":2202.389,"high":2203.689,"low":2202.089,"close":2203.069,"volume":0.7200000286102295},{"timestamp":1742380980000,"open":2203.724,"high":2203.724,"low":2200.229,"close":2203.109,"volume":1.440000057220459},{"timestamp":1742381040000,"open":2202.964,"high":2203.934,"low":2201.359,"close":2201.934,"volume":2.069999933242798},{"timestamp":1742381100000,"open":2202.494,"high":2203.194,"low":2201.879,"close":2202.894,"volume":2.3399999141693115},{"timestamp":1742381160000,"open":2202.519,"high":2203.039,"low":2201.454,"close":2201.454,"volume":1.2599999904632568},{"timestamp":1742381220000,"open":2201.804,"high":2203.119,"low":2201.274,"close":2202.914,"volume":1.0800000429153442},{"timestamp":1742381280000,"open":2200.379,"high":2202.999,"low":2199.909,"close":2201.894,"volume":1.350000023841858},{"timestamp":1742381340000,"open":2201.439,"high":2202.444,"low":2200.859,"close":2201.874,"volume":1.7100000381469727},{"timestamp":1742381400000,"open":2202.569,"high":2202.569,"low":2200.414,"close":2202.019,"volume":1.7100000381469727},{"timestamp":1742381460000,"open":2202.034,"high":2203.164,"low":2200.329,"close":2202.264,"volume":2.1600000858306885},{"timestamp":1742381520000,"open":2203.014,"high":2203.014,"low":2200.544,"close":2201.444,"volume":0.5400000214576721},{"timestamp":1742381580000,"open":2201.694,"high":2202.239,"low":2200.864,"close":2201.289,"volume":2.069999933242798},{"timestamp":1742381640000,"open":2200.999,"high":2201.724,"low":2200.244,"close":2200.934,"volume":1.9800000190734863},{"timestamp":1742381700000,"open":2200.334,"high":2201.374,"low":2199.244,"close":2200.889,"volume":1.9800000190734863},{"timestamp":1742381760000,"open":2200.524,"high":2202.134,"low":2200.289,"close":2202.134,"volume":1.7100000381469727},{"timestamp":1742381820000,"open":2202.209,"high":2202.209,"low":2200.704,"close":2201.494,"volume":1.6200000047683716},{"timestamp":1742381880000,"open":2200.794,"high":2202.109,"low":2197.894,"close":2201.874,"volume":2.3399999141693115},{"timestamp":1742381940000,"open":2198.674,"high":2202.554,"low":2198.239,"close":2200.989,"volume":3.3299999237060547},{"timestamp":1742382000000,"open":2200.299,"high":2202.744,"low":2198.819,"close":2201.769,"volume":4.769999980926514},{"timestamp":1742382060000,"open":2202.349,"high":2202.654,"low":2199.139,"close":2202.654,"volume":2.069999933242798},{"timestamp":1742382120000,"open":2202.699,"high":2203.199,"low":2201.359,"close":2202.434,"volume":1.6200000047683716},{"timestamp":1742382180000,"open":2203.114,"high":2203.114,"low":2199.864,"close":2200.959,"volume":1.9800000190734863},{"timestamp":1742382240000,"open":2201.554,"high":2202.544,"low":2201.554,"close":2202.544,"volume":0.36000001430511475},{"timestamp":1742382300000,"open":2202.119,"high":2203.444,"low":2199.059,"close":2202.914,"volume":1.1699999570846558},{"timestamp":1742382360000,"open":2200.149,"high":2203.579,"low":2200.149,"close":2202.829,"volume":1.1699999570846558},{"timestamp":1742382420000,"open":2203.554,"high":2204.999,"low":2200.369,"close":2204.039,"volume":2.430000066757202},{"timestamp":1742382480000,"open":2204.734,"high":2205.134,"low":2200.564,"close":2205.134,"volume":1.440000057220459},{"timestamp":1742382540000,"open":2201.239,"high":2205.034,"low":2200.039,"close":2204.339,"volume":1.9800000190734863},{"timestamp":1742382600000,"open":2204.954,"high":2205.669,"low":2200.459,"close":2205.549,"volume":1.9800000190734863},{"timestamp":1742382660000,"open":2205.119,"high":2205.664,"low":2204.929,"close":2205.394,"volume":0.6299999952316284},{"timestamp":1742382720000,"open":2205.144,"high":2206.039,"low":2204.354,"close":2205.994,"volume":1.9800000190734863},{"timestamp":1742382780000,"open":2203.599,"high":2205.694,"low":2203.599,"close":2204.914,"volume":1.8899999856948853},{"timestamp":1742382840000,"open":2205.664,"high":2206.244,"low":2203.754,"close":2203.799,"volume":1.6200000047683716},{"timestamp":1742382900000,"open":2204.549,"high":2204.549,"low":2201.349,"close":2203.559,"volume":0.8999999761581421},{"timestamp":1742382960000,"open":2203.024,"high":2203.539,"low":2202.829,"close":2203.104,"volume":1.350000023841858},{"timestamp":1742383020000,"open":2203.354,"high":2204.194,"low":2202.589,"close":2203.124,"volume":2.609999895095825},{"timestamp":1742383080000,"open":2202.709,"high":2203.919,"low":2202.344,"close":2203.869,"volume":1.7100000381469727},{"timestamp":1742383140000,"open":2203.619,"high":2204.014,"low":2202.134,"close":2203.289,"volume":1.8899999856948853},{"timestamp":1742383200000,"open":2203.774,"high":2204.229,"low":2203.249,"close":2204.229,"volume":1.7100000381469727},{"timestamp":1742383260000,"open":2203.484,"high":2204.244,"low":2201.804,"close":2202.814,"volume":1.6200000047683716},{"timestamp":1742383320000,"open":2203.269,"high":2205.144,"low":2202.914,"close":2204.639,"volume":2.430000066757202},{"timestamp":1742383380000,"open":2204.189,"high":2204.724,"low":2203.814,"close":2204.354,"volume":1.2599999904632568},{"timestamp":1742383440000,"open":2204.104,"high":2205.064,"low":2201.424,"close":2203.779,"volume":1.350000023841858},{"timestamp":1742383500000,"open":2204.284,"high":2204.719,"low":2203.804,"close":2203.924,"volume":1.7100000381469727},{"timestamp":1742383560000,"open":2204.279,"high":2204.524,"low":2201.784,"close":2203.934,"volume":4.050000190734863},{"timestamp":1742383620000,"open":2203.744,"high":2204.209,"low":2202.009,"close":2203.369,"volume":2.1600000858306885},{"timestamp":1742383680000,"open":2202.989,"high":2203.734,"low":2201.709,"close":2202.799,"volume":3.240000009536743},{"timestamp":1742383740000,"open":2202.099,"high":2203.204,"low":2201.499,"close":2202.914,"volume":2.880000114440918},{"timestamp":1742383800000,"open":2202.399,"high":2203.104,"low":2201.559,"close":2202.999,"volume":1.0800000429153442},{"timestamp":1742383860000,"open":2202.729,"high":2202.729,"low":2202.729,"close":2202.729,"volume":0.09000000357627869},{"timestamp":1742383920000,"open":2202.979,"high":2203.144,"low":2202.389,"close":2202.659,"volume":0.8100000023841858},{"timestamp":1742383980000,"open":2201.959,"high":2202.189,"low":2200.474,"close":2201.199,"volume":1.9800000190734863},{"timestamp":1742384040000,"open":2200.704,"high":2201.539,"low":2199.859,"close":2200.594,"volume":3.9600000381469727},{"timestamp":1742384100000,"open":2200.344,"high":2200.694,"low":2199.769,"close":2199.929,"volume":2.9700000286102295},{"timestamp":1742384160000,"open":2200.524,"high":2201.489,"low":2200.009,"close":2200.639,"volume":2.7899999618530273},{"timestamp":1742384220000,"open":2201.224,"high":2201.874,"low":2200.244,"close":2201.064,"volume":2.069999933242798},{"timestamp":1742384280000,"open":2201.519,"high":2201.624,"low":2199.564,"close":2200.444,"volume":2.9700000286102295},{"timestamp":1742384340000,"open":2184.339,"high":2202.169,"low":2184.339,"close":2200.834,"volume":2.069999933242798},{"timestamp":1742384400000,"open":2200.584,"high":2202.244,"low":2198.949,"close":2201.519,"volume":2.3399999141693115},{"timestamp":1742384460000,"open":2202.109,"high":2202.149,"low":2200.509,"close":2201.359,"volume":2.7899999618530273},{"timestamp":1742384520000,"open":2201.919,"high":2202.204,"low":2200.369,"close":2201.819,"volume":2.9700000286102295},{"timestamp":1742384580000,"open":2201.269,"high":2202.019,"low":2199.609,"close":2201.989,"volume":2.069999933242798},{"timestamp":1742384640000,"open":2201.619,"high":2203.039,"low":2201.409,"close":2203.039,"volume":2.5199999809265137},{"timestamp":1742384700000,"open":2202.419,"high":2203.214,"low":2200.779,"close":2201.064,"volume":2.430000066757202},{"timestamp":1742384760000,"open":2201.554,"high":2202.739,"low":2200.754,"close":2201.784,"volume":1.7100000381469727},{"timestamp":1742384820000,"open":2200.084,"high":2202.244,"low":2199.424,"close":2202.059,"volume":1.440000057220459},{"timestamp":1742384880000,"open":2201.449,"high":2203.099,"low":2200.044,"close":2202.524,"volume":1.2599999904632568},{"timestamp":1742384940000,"open":2203.194,"high":2203.194,"low":2199.644,"close":2201.879,"volume":1.1699999570846558},{"timestamp":1742385000000,"open":2201.449,"high":2203.099,"low":2201.109,"close":2201.859,"volume":1.7100000381469727},{"timestamp":1742385060000,"open":2202.459,"high":2203.044,"low":2198.929,"close":2202.169,"volume":1.1699999570846558},{"timestamp":1742385180000,"open":2201.419,"high":2202.194,"low":2201.244,"close":2202.194,"volume":1.1699999570846558},{"timestamp":1742385240000,"open":2201.444,"high":2201.889,"low":2201.299,"close":2201.889,"volume":0.36000001430511475},{"timestamp":1742385300000,"open":2200.919,"high":2201.139,"low":2200.399,"close":2201.049,"volume":0.8100000023841858},{"timestamp":1742385360000,"open":2200.499,"high":2201.189,"low":2197.889,"close":2198.269,"volume":3.9600000381469727},{"timestamp":1742385420000,"open":2198.379,"high":2200.709,"low":2197.839,"close":2199.914,"volume":3.4200000762939453},{"timestamp":1742385480000,"open":2200.569,"high":2201.564,"low":2196.094,"close":2200.579,"volume":3.7799999713897705},{"timestamp":1742385540000,"open":2200.829,"high":2201.484,"low":2198.879,"close":2200.749,"volume":1.2599999904632568},{"timestamp":1742385600000,"open":2199.999,"high":2200.724,"low":2198.909,"close":2199.224,"volume":1.2599999904632568},{"timestamp":1742385660000,"open":2199.474,"high":2200.744,"low":2199.409,"close":2199.409,"volume":1.9800000190734863},{"timestamp":1742385720000,"open":2200.089,"high":2200.154,"low":2198.299,"close":2198.844,"volume":3.1500000953674316},{"timestamp":1742385780000,"open":2199.399,"high":2200.119,"low":2198.664,"close":2200.039,"volume":2.9700000286102295},{"timestamp":1742385840000,"open":2199.639,"high":2199.739,"low":2198.299,"close":2198.864,"volume":3.059999942779541},{"timestamp":1742385900000,"open":2198.254,"high":2199.949,"low":2198.254,"close":2199.949,"volume":2.25},{"timestamp":1742385960000,"open":2199.364,"high":2200.514,"low":2198.089,"close":2199.579,"volume":3.059999942779541},{"timestamp":1742386020000,"open":2200.079,"high":2200.079,"low":2198.789,"close":2199.029,"volume":2.7899999618530273},{"timestamp":1742386080000,"open":2199.559,"high":2200.239,"low":2198.899,"close":2200.064,"volume":1.9800000190734863},{"timestamp":1742386140000,"open":2199.344,"high":2200.094,"low":2199.344,"close":2199.444,"volume":0.44999998807907104},{"timestamp":1742386200000,"open":2199.904,"high":2200.494,"low":2199.504,"close":2199.819,"volume":1.5299999713897705},{"timestamp":1742386260000,"open":2199.549,"high":2200.604,"low":2196.534,"close":2200.304,"volume":2.430000066757202},{"timestamp":1742386320000,"open":2200.004,"high":2200.169,"low":2199.299,"close":2199.579,"volume":2.3399999141693115},{"timestamp":1742386380000,"open":2199.609,"high":2200.674,"low":2199.374,"close":2200.044,"volume":1.7100000381469727},{"timestamp":1742386440000,"open":2199.349,"high":2200.409,"low":2199.339,"close":2199.869,"volume":2.3399999141693115},{"timestamp":1742386500000,"open":2199.444,"high":2200.944,"low":2199.439,"close":2200.694,"volume":1.2599999904632568},{"timestamp":1742386560000,"open":2200.944,"high":2201.079,"low":2200.694,"close":2201.079,"volume":0.44999998807907104},{"timestamp":1742386620000,"open":2200.639,"high":2201.134,"low":2200.254,"close":2200.529,"volume":1.8899999856948853},{"timestamp":1742386680000,"open":2200.579,"high":2200.619,"low":2199.384,"close":2200.499,"volume":1.8899999856948853},{"timestamp":1742386740000,"open":2199.914,"high":2200.424,"low":2199.154,"close":2199.494,"volume":2.1600000858306885},{"timestamp":1742386800000,"open":2200.134,"high":2200.134,"low":2198.744,"close":2199.284,"volume":2.3399999141693115},{"timestamp":1742386860000,"open":2199.034,"high":2199.644,"low":2198.424,"close":2198.424,"volume":1.6200000047683716},{"timestamp":1742386920000,"open":2198.244,"high":2199.239,"low":2198.244,"close":2199.139,"volume":1.1699999570846558},{"timestamp":1742386980000,"open":2198.424,"high":2199.224,"low":2197.389,"close":2198.079,"volume":2.3399999141693115},{"timestamp":1742387040000,"open":2197.849,"high":2198.699,"low":2197.849,"close":2198.699,"volume":1.7100000381469727},{"timestamp":1742387100000,"open":2198.204,"high":2199.619,"low":2197.494,"close":2198.389,"volume":3.3299999237060547},{"timestamp":1742387160000,"open":2199.044,"high":2200.144,"low":2198.244,"close":2198.889,"volume":2.7899999618530273},{"timestamp":1742387220000,"open":2199.269,"high":2199.269,"low":2198.019,"close":2199.174,"volume":1.9800000190734863},{"timestamp":1742387280000,"open":2198.504,"high":2199.204,"low":2196.224,"close":2197.339,"volume":4.5},{"timestamp":1742387340000,"open":2197.954,"high":2199.169,"low":2195.984,"close":2198.054,"volume":3.7799999713897705},{"timestamp":1742387400000,"open":2198.664,"high":2199.239,"low":2197.319,"close":2197.529,"volume":2.7899999618530273},{"timestamp":1742387460000,"open":2198.079,"high":2199.204,"low":2197.824,"close":2198.459,"volume":3.1500000953674316},{"timestamp":1742387520000,"open":2198.209,"high":2198.694,"low":2197.339,"close":2197.339,"volume":1.8899999856948853},{"timestamp":1742387580000,"open":2197.954,"high":2199.574,"low":2196.659,"close":2199.574,"volume":2.609999895095825},{"timestamp":1742387640000,"open":2198.999,"high":2199.724,"low":2198.114,"close":2199.079,"volume":1.2599999904632568},{"timestamp":1742387700000,"open":2198.854,"high":2199.729,"low":2195.774,"close":2198.954,"volume":3.690000057220459},{"timestamp":1742387760000,"open":2199.589,"high":2199.729,"low":2195.809,"close":2198.714,"volume":2.7899999618530273},{"timestamp":1742387820000,"open":2199.209,"high":2199.699,"low":2195.924,"close":2198.584,"volume":3.059999942779541},{"timestamp":1742387880000,"open":2198.884,"high":2199.539,"low":2197.799,"close":2198.549,"volume":2.9700000286102295},{"timestamp":1742387940000,"open":2197.914,"high":2198.414,"low":2196.994,"close":2198.219,"volume":2.3399999141693115},{"timestamp":1742388000000,"open":2198.469,"high":2198.614,"low":2197.114,"close":2197.249,"volume":2.609999895095825},{"timestamp":1742388060000,"open":2197.314,"high":2198.069,"low":2196.659,"close":2196.729,"volume":1.8899999856948853},{"timestamp":1742388120000,"open":2196.979,"high":2197.699,"low":2196.569,"close":2197.079,"volume":2.069999933242798},{"timestamp":1742388180000,"open":2197.329,"high":2198.199,"low":2197.079,"close":2198.199,"volume":0.5400000214576721},{"timestamp":1742388240000,"open":2197.629,"high":2198.849,"low":2195.929,"close":2197.999,"volume":3.5999999046325684},{"timestamp":1742388300000,"open":2197.344,"high":2198.534,"low":2197.124,"close":2197.384,"volume":2.430000066757202},{"timestamp":1742388360000,"open":2197.134,"high":2198.629,"low":2196.859,"close":2197.959,"volume":2.430000066757202},{"timestamp":1742388420000,"open":2198.439,"high":2198.674,"low":2197.359,"close":2197.399,"volume":1.440000057220459},{"timestamp":1742388480000,"open":2197.829,"high":2198.744,"low":2197.244,"close":2198.019,"volume":1.7999999523162842},{"timestamp":1742388540000,"open":2198.404,"high":2198.439,"low":2197.344,"close":2197.699,"volume":1.5299999713897705},{"timestamp":1742388600000,"open":2197.949,"high":2198.649,"low":2196.344,"close":2197.879,"volume":3.869999885559082},{"timestamp":1742388660000,"open":2197.629,"high":2198.069,"low":2197.369,"close":2197.369,"volume":0.44999998807907104},{"timestamp":1742388720000,"open":2197.444,"high":2198.724,"low":2197.414,"close":2197.879,"volume":3.1500000953674316},{"timestamp":1742388780000,"open":2198.009,"high":2198.249,"low":2197.309,"close":2197.339,"volume":1.0800000429153442},{"timestamp":1742388840000,"open":2198.089,"high":2198.114,"low":2197.289,"close":2198.114,"volume":0.9900000095367432},{"timestamp":1742388900000,"open":2197.554,"high":2198.969,"low":2196.939,"close":2198.689,"volume":2.700000047683716},{"timestamp":1742388960000,"open":2198.439,"high":2198.439,"low":2196.384,"close":2196.859,"volume":1.7100000381469727},{"timestamp":1742389020000,"open":2197.494,"high":2197.729,"low":2197.034,"close":2197.329,"volume":0.9900000095367432},{"timestamp":1742389080000,"open":2196.844,"high":2198.624,"low":2196.844,"close":2197.874,"volume":1.6200000047683716},{"timestamp":1742389140000,"open":2198.574,"high":2199.714,"low":2198.429,"close":2199.594,"volume":2.3399999141693115},{"timestamp":1742389200000,"open":2199.159,"high":2200.109,"low":2197.984,"close":2199.574,"volume":1.440000057220459},{"timestamp":1742389260000,"open":2199.424,"high":2200.154,"low":2198.389,"close":2199.194,"volume":2.880000114440918},{"timestamp":1742389320000,"open":2199.619,"high":2200.174,"low":2198.894,"close":2199.944,"volume":2.25},{"timestamp":1742389380000,"open":2199.744,"high":2200.209,"low":2198.349,"close":2199.314,"volume":2.9700000286102295},{"timestamp":1742389440000,"open":2199.349,"high":2199.714,"low":2198.909,"close":2199.644,"volume":1.440000057220459},{"timestamp":1742389500000,"open":2198.779,"high":2199.739,"low":2197.979,"close":2198.994,"volume":1.7100000381469727},{"timestamp":1742389560000,"open":2199.334,"high":2200.454,"low":2198.764,"close":2199.699,"volume":2.069999933242798},{"timestamp":1742389620000,"open":2199.449,"high":2200.569,"low":2198.804,"close":2199.554,"volume":3.240000009536743},{"timestamp":1742389680000,"open":2199.204,"high":2199.969,"low":2198.494,"close":2199.659,"volume":2.069999933242798},{"timestamp":1742389740000,"open":2198.909,"high":2200.099,"low":2198.789,"close":2199.909,"volume":2.9700000286102295},{"timestamp":1742389800000,"open":2199.564,"high":2200.109,"low":2198.829,"close":2200.109,"volume":2.700000047683716},{"timestamp":1742389860000,"open":2199.509,"high":2200.679,"low":2197.324,"close":2198.094,"volume":3.869999885559082},{"timestamp":1742389920000,"open":2197.439,"high":2199.239,"low":2197.334,"close":2199.239,"volume":1.7999999523162842},{"timestamp":1742389980000,"open":2198.489,"high":2199.479,"low":2198.244,"close":2198.554,"volume":2.5199999809265137},{"timestamp":1742390040000,"open":2199.229,"high":2200.089,"low":2198.744,"close":2200.004,"volume":3.1500000953674316},{"timestamp":1742390100000,"open":2199.899,"high":2199.899,"low":2199.899,"close":2199.899,"volume":0.09000000357627869},{"timestamp":1742390160000,"open":2199.394,"high":2199.949,"low":2198.394,"close":2198.939,"volume":2.3399999141693115},{"timestamp":1742390220000,"open":2198.269,"high":2200.089,"low":2198.259,"close":2198.934,"volume":3.3299999237060547},{"timestamp":1742390280000,"open":2198.619,"high":2199.669,"low":2198.619,"close":2199.669,"volume":0.44999998807907104},{"timestamp":1742390340000,"open":2198.969,"high":2200.979,"low":2198.969,"close":2200.679,"volume":2.430000066757202},{"timestamp":1742390400000,"open":2200.219,"high":2200.469,"low":2198.364,"close":2199.044,"volume":4.769999980926514},{"timestamp":1742390460000,"open":2199.514,"high":2199.984,"low":2198.779,"close":2199.949,"volume":4.230000019073486},{"timestamp":1742390520000,"open":2199.629,"high":2201.644,"low":2198.989,"close":2201.644,"volume":4.409999847412109},{"timestamp":1742390580000,"open":2200.899,"high":2201.529,"low":2200.439,"close":2201.074,"volume":1.0800000429153442},{"timestamp":1742390640000,"open":2200.324,"high":2201.709,"low":2200.114,"close":2200.464,"volume":2.069999933242798},{"timestamp":1742390700000,"open":2199.999,"high":2200.614,"low":2199.334,"close":2200.169,"volume":3.3299999237060547},{"timestamp":1742390760000,"open":2199.519,"high":2200.724,"low":2199.519,"close":2200.529,"volume":1.7999999523162842},{"timestamp":1742390820000,"open":2199.844,"high":2203.684,"low":2197.094,"close":2202.739,"volume":5.309999942779541},{"timestamp":1742390880000,"open":2202.489,"high":2203.694,"low":2196.784,"close":2203.404,"volume":3.690000057220459},{"timestamp":1742390940000,"open":2202.859,"high":2203.049,"low":2189.334,"close":2194.944,"volume":6.119999885559082},{"timestamp":1742391000000,"open":2195.619,"high":2205.339,"low":2163.239,"close":2205.134,"volume":5.489999771118164},{"timestamp":1742391060000,"open":2204.539,"high":2204.539,"low":2191.414,"close":2203.229,"volume":6.929999828338623},{"timestamp":1742391120000,"open":2203.479,"high":2208.674,"low":2202.779,"close":2207.984,"volume":5.400000095367432},{"timestamp":1742391180000,"open":2207.329,"high":2208.199,"low":2201.344,"close":2206.469,"volume":6.389999866485596},{"timestamp":1742391240000,"open":2199.939,"high":2206.694,"low":2199.639,"close":2203.054,"volume":4.679999828338623},{"timestamp":1742391300000,"open":2202.849,"high":2208.119,"low":2202.849,"close":2208.119,"volume":5.21999979019165},{"timestamp":1742391360000,"open":2207.369,"high":2208.119,"low":2201.919,"close":2203.654,"volume":6.570000171661377},{"timestamp":1742391420000,"open":2203.009,"high":2204.139,"low":2196.194,"close":2202.904,"volume":4.949999809265137},{"timestamp":1742391480000,"open":2202.334,"high":2205.114,"low":2202.334,"close":2204.204,"volume":5.21999979019165},{"timestamp":1742391540000,"open":2204.454,"high":2205.479,"low":2203.374,"close":2203.554,"volume":3.059999942779541},{"timestamp":1742391600000,"open":2204.224,"high":2204.494,"low":2202.379,"close":2203.009,"volume":3.9600000381469727},{"timestamp":1742391660000,"open":2203.504,"high":2203.504,"low":2200.919,"close":2201.909,"volume":5.309999942779541},{"timestamp":1742391720000,"open":2201.294,"high":2202.044,"low":2196.839,"close":2197.339,"volume":6.480000019073486},{"timestamp":1742391780000,"open":2197.089,"high":2198.129,"low":2194.144,"close":2194.439,"volume":4.679999828338623},{"timestamp":1742391840000,"open":2194.794,"high":2196.484,"low":2193.894,"close":2196.104,"volume":3.7799999713897705},{"timestamp":1742391900000,"open":2196.384,"high":2201.404,"low":2195.774,"close":2200.824,"volume":5.039999961853027},{"timestamp":1742391960000,"open":2200.919,"high":2204.709,"low":2192.609,"close":2204.144,"volume":4.949999809265137},{"timestamp":1742392020000,"open":2204.644,"high":2205.139,"low":2199.889,"close":2204.414,"volume":5.21999979019165},{"timestamp":1742392080000,"open":2204.489,"high":2207.584,"low":2197.349,"close":2205.504,"volume":6.929999828338623},{"timestamp":1742392140000,"open":2205.189,"high":2206.939,"low":2196.909,"close":2205.299,"volume":8.640000343322754},{"timestamp":1742392200000,"open":2205.889,"high":2206.759,"low":2204.184,"close":2206.184,"volume":6.210000038146973},{"timestamp":1742392260000,"open":2205.694,"high":2206.944,"low":2203.194,"close":2205.929,"volume":7.829999923706055},{"timestamp":1742392320000,"open":2206.569,"high":2207.244,"low":2197.749,"close":2206.324,"volume":6.570000171661377},{"timestamp":1742392380000,"open":2207.074,"high":2208.669,"low":2206.449,"close":2208.544,"volume":4.050000190734863},{"timestamp":1742392440000,"open":2207.794,"high":2212.079,"low":2198.559,"close":2198.559,"volume":4.769999980926514},{"timestamp":1742392500000,"open":2208.649,"high":2211.549,"low":2207.899,"close":2210.434,"volume":4.139999866485596},{"timestamp":1742392560000,"open":2210.779,"high":2211.624,"low":2210.379,"close":2211.194,"volume":1.2599999904632568},{"timestamp":1742392620000,"open":2211.444,"high":2211.549,"low":2202.194,"close":2211.084,"volume":3.4200000762939453},{"timestamp":1742392680000,"open":2210.509,"high":2211.099,"low":2208.799,"close":2210.569,"volume":2.880000114440918},{"timestamp":1742392740000,"open":2209.819,"high":2210.739,"low":2207.929,"close":2207.929,"volume":4.320000171661377},{"timestamp":1742392800000,"open":2208.629,"high":2211.584,"low":2199.569,"close":2199.569,"volume":7.110000133514404},{"timestamp":1742392860000,"open":2198.914,"high":2212.939,"low":2198.914,"close":2212.654,"volume":5.760000228881836},{"timestamp":1742392920000,"open":2213.059,"high":2213.529,"low":2202.054,"close":2212.949,"volume":5.400000095367432},{"timestamp":1742392980000,"open":2213.524,"high":2214.664,"low":2212.364,"close":2214.539,"volume":5.130000114440918},{"timestamp":1742393040000,"open":2208.999,"high":2215.104,"low":2208.504,"close":2214.594,"volume":2.880000114440918},{"timestamp":1742393100000,"open":2213.149,"high":2216.694,"low":2205.429,"close":2216.014,"volume":3.869999885559082},{"timestamp":1742393160000,"open":2216.554,"high":2218.554,"low":2214.794,"close":2217.044,"volume":5.760000228881836},{"timestamp":1742393220000,"open":2217.404,"high":2221.239,"low":2217.319,"close":2220.454,"volume":5.130000114440918},{"timestamp":1742393280000,"open":2219.744,"high":2220.724,"low":2218.119,"close":2220.214,"volume":6.300000190734863},{"timestamp":1742393340000,"open":2219.464,"high":2220.944,"low":2218.954,"close":2219.834,"volume":2.700000047683716},{"timestamp":1742393400000,"open":2220.584,"high":2221.244,"low":2214.924,"close":2219.489,"volume":4.320000171661377},{"timestamp":1742393460000,"open":2220.239,"high":2220.454,"low":2217.904,"close":2218.939,"volume":5.760000228881836},{"timestamp":1742393520000,"open":2219.004,"high":2220.659,"low":2217.444,"close":2218.874,"volume":6.75},{"timestamp":1742393580000,"open":2219.459,"high":2220.084,"low":2214.179,"close":2219.099,"volume":6.03000020980835},{"timestamp":1742393640000,"open":2218.714,"high":2218.964,"low":2214.889,"close":2217.309,"volume":4.320000171661377},{"timestamp":1742393700000,"open":2217.809,"high":2218.734,"low":2214.444,"close":2216.999,"volume":5.21999979019165},{"timestamp":1742393760000,"open":2216.504,"high":2217.469,"low":2213.854,"close":2216.589,"volume":2.880000114440918},{"timestamp":1742393820000,"open":2211.634,"high":2217.264,"low":2210.834,"close":2215.374,"volume":3.869999885559082},{"timestamp":1742393880000,"open":2215.399,"high":2217.049,"low":2211.004,"close":2216.364,"volume":2.069999933242798},{"timestamp":1742393940000,"open":2216.004,"high":2218.739,"low":2215.754,"close":2217.789,"volume":3.1500000953674316},{"timestamp":1742394000000,"open":2217.539,"high":2218.109,"low":2211.534,"close":2217.564,"volume":3.059999942779541},{"timestamp":1742394060000,"open":2217.314,"high":2217.979,"low":2210.904,"close":2216.334,"volume":2.1600000858306885},{"timestamp":1742394120000,"open":2216.774,"high":2217.134,"low":2212.724,"close":2215.149,"volume":3.1500000953674316},{"timestamp":1742394180000,"open":2215.504,"high":2215.754,"low":2213.489,"close":2214.499,"volume":2.3399999141693115},{"timestamp":1742394240000,"open":2215.079,"high":2215.604,"low":2210.779,"close":2213.454,"volume":5.130000114440918},{"timestamp":1742394300000,"open":2210.384,"high":2213.544,"low":2210.084,"close":2213.184,"volume":1.7999999523162842},{"timestamp":1742394360000,"open":2213.184,"high":2213.634,"low":2205.394,"close":2211.239,"volume":4.949999809265137},{"timestamp":1742394420000,"open":2210.539,"high":2211.599,"low":2208.794,"close":2209.789,"volume":2.9700000286102295},{"timestamp":1742394480000,"open":2210.539,"high":2212.409,"low":2208.389,"close":2211.829,"volume":2.5199999809265137},{"timestamp":1742394540000,"open":2212.559,"high":2212.559,"low":2208.964,"close":2208.964,"volume":2.7899999618530273},{"timestamp":1742394600000,"open":2209.714,"high":2211.114,"low":2206.994,"close":2211.114,"volume":4.409999847412109},{"timestamp":1742394660000,"open":2211.084,"high":2212.164,"low":2209.239,"close":2211.284,"volume":5.760000228881836},{"timestamp":1742394720000,"open":2211.779,"high":2213.749,"low":2206.344,"close":2213.204,"volume":6.03000020980835},{"timestamp":1742394780000,"open":2213.619,"high":2214.214,"low":2211.464,"close":2213.389,"volume":6.119999885559082},{"timestamp":1742394840000,"open":2213.109,"high":2214.164,"low":2205.879,"close":2213.554,"volume":6.03000020980835},{"timestamp":1742394900000,"open":2213.819,"high":2214.129,"low":2206.994,"close":2211.794,"volume":7.829999923706055},{"timestamp":1742394960000,"open":2211.964,"high":2215.169,"low":2209.454,"close":2214.709,"volume":5.849999904632568},{"timestamp":1742395020000,"open":2215.069,"high":2217.544,"low":2213.874,"close":2216.719,"volume":5.21999979019165},{"timestamp":1742395080000,"open":2216.969,"high":2217.999,"low":2210.444,"close":2214.794,"volume":5.489999771118164},{"timestamp":1742395140000,"open":2214.544,"high":2216.209,"low":2213.684,"close":2215.264,"volume":5.670000076293945},{"timestamp":1742395200000,"open":2216.014,"high":2217.574,"low":2214.824,"close":2217.504,"volume":6.300000190734863},{"timestamp":1742395260000,"open":2216.889,"high":2218.739,"low":2214.549,"close":2217.199,"volume":6.929999828338623},{"timestamp":1742395320000,"open":2217.399,"high":2217.784,"low":2212.454,"close":2217.564,"volume":5.849999904632568},{"timestamp":1742395380000,"open":2216.314,"high":2217.554,"low":2215.819,"close":2216.864,"volume":4.769999980926514},{"timestamp":1742395440000,"open":2216.614,"high":2217.009,"low":2208.554,"close":2215.109,"volume":5.670000076293945},{"timestamp":1742395500000,"open":2215.719,"high":2215.719,"low":2213.799,"close":2213.799,"volume":4.230000019073486},{"timestamp":1742395560000,"open":2214.289,"high":2215.314,"low":2212.899,"close":2213.369,"volume":2.880000114440918},{"timestamp":1742395620000,"open":2214.119,"high":2216.234,"low":2213.309,"close":2215.294,"volume":6.03000020980835},{"timestamp":1742395680000,"open":2215.589,"high":2217.234,"low":2215.289,"close":2216.639,"volume":3.240000009536743},{"timestamp":1742395740000,"open":2216.889,"high":2217.689,"low":2215.759,"close":2216.364,"volume":3.1500000953674316},{"timestamp":1742395800000,"open":2216.114,"high":2216.734,"low":2214.914,"close":2216.599,"volume":4.679999828338623},{"timestamp":1742395860000,"open":2216.849,"high":2217.744,"low":2215.849,"close":2217.384,"volume":4.320000171661377},{"timestamp":1742395920000,"open":2217.134,"high":2218.234,"low":2215.519,"close":2217.534,"volume":4.679999828338623},{"timestamp":1742395980000,"open":2217.114,"high":2217.924,"low":2210.324,"close":2217.484,"volume":3.869999885559082},{"timestamp":1742396040000,"open":2217.084,"high":2218.644,"low":2211.114,"close":2217.329,"volume":5.760000228881836},{"timestamp":1742396100000,"open":2217.949,"high":2217.949,"low":2215.844,"close":2216.079,"volume":5.760000228881836},{"timestamp":1742396160000,"open":2216.724,"high":2217.659,"low":2215.244,"close":2216.569,"volume":4.409999847412109},{"timestamp":1742396220000,"open":2216.934,"high":2217.679,"low":2215.944,"close":2216.419,"volume":4.139999866485596},{"timestamp":1742396280000,"open":2217.669,"high":2218.559,"low":2216.534,"close":2218.424,"volume":4.409999847412109},{"timestamp":1742396340000,"open":2217.824,"high":2218.579,"low":2216.394,"close":2217.184,"volume":3.5999999046325684},{"timestamp":1742396400000,"open":2208.544,"high":2216.459,"low":2208.544,"close":2215.394,"volume":3.5999999046325684},{"timestamp":1742396460000,"open":2212.929,"high":2216.979,"low":2209.759,"close":2216.574,"volume":2.880000114440918},{"timestamp":1742396520000,"open":2217.154,"high":2217.154,"low":2215.759,"close":2215.759,"volume":2.430000066757202},{"timestamp":1742396580000,"open":2215.844,"high":2216.449,"low":2215.389,"close":2215.889,"volume":1.350000023841858},{"timestamp":1742396640000,"open":2215.819,"high":2217.454,"low":2214.754,"close":2216.214,"volume":3.7799999713897705},{"timestamp":1742396700000,"open":2216.464,"high":2217.519,"low":2216.264,"close":2217.384,"volume":3.509999990463257},{"timestamp":1742396760000,"open":2216.989,"high":2217.734,"low":2216.484,"close":2217.069,"volume":2.069999933242798},{"timestamp":1742396820000,"open":2217.319,"high":2220.694,"low":2217.319,"close":2220.694,"volume":3.9600000381469727},{"timestamp":1742396880000,"open":2220.739,"high":2220.989,"low":2218.959,"close":2219.999,"volume":5.21999979019165},{"timestamp":1742396940000,"open":2219.729,"high":2221.204,"low":2219.459,"close":2221.204,"volume":5.760000228881836},{"timestamp":1742397000000,"open":2220.514,"high":2221.729,"low":2220.384,"close":2221.234,"volume":4.5},{"timestamp":1742397060000,"open":2221.704,"high":2224.234,"low":2221.399,"close":2223.404,"volume":5.130000114440918},{"timestamp":1742397120000,"open":2223.999,"high":2224.569,"low":2222.264,"close":2222.539,"volume":4.409999847412109},{"timestamp":1742397180000,"open":2222.939,"high":2223.679,"low":2222.339,"close":2223.534,"volume":3.1500000953674316},{"timestamp":1742397240000,"open":2223.394,"high":2223.664,"low":2222.659,"close":2222.834,"volume":1.8899999856948853},{"timestamp":1742397300000,"open":2223.424,"high":2224.114,"low":2222.744,"close":2223.464,"volume":2.700000047683716},{"timestamp":1742397360000,"open":2222.999,"high":2223.219,"low":2221.764,"close":2222.469,"volume":2.700000047683716},{"timestamp":1742397420000,"open":2221.919,"high":2222.714,"low":2219.764,"close":2220.284,"volume":4.230000019073486},{"timestamp":1742397480000,"open":2219.839,"high":2221.024,"low":2219.789,"close":2219.969,"volume":2.430000066757202},{"timestamp":1742397540000,"open":2220.599,"high":2220.729,"low":2219.439,"close":2220.624,"volume":3.690000057220459},{"timestamp":1742397600000,"open":2220.209,"high":2220.994,"low":2219.429,"close":2220.979,"volume":2.880000114440918},{"timestamp":1742397660000,"open":2221.359,"high":2224.229,"low":2220.899,"close":2224.229,"volume":4.409999847412109},{"timestamp":1742397720000,"open":2223.109,"high":2225.219,"low":2223.109,"close":2224.494,"volume":4.320000171661377},{"timestamp":1742397780000,"open":2224.839,"high":2225.649,"low":2224.324,"close":2224.514,"volume":3.5999999046325684},{"timestamp":1742397840000,"open":2225.194,"high":2225.194,"low":2223.834,"close":2224.114,"volume":2.700000047683716},{"timestamp":1742397900000,"open":2224.439,"high":2224.644,"low":2222.809,"close":2223.864,"volume":4.230000019073486},{"timestamp":1742397960000,"open":2223.304,"high":2225.544,"low":2223.259,"close":2224.004,"volume":4.949999809265137},{"timestamp":1742398020000,"open":2223.959,"high":2224.599,"low":2222.959,"close":2224.599,"volume":2.880000114440918},{"timestamp":1742398080000,"open":2223.569,"high":2224.234,"low":2222.814,"close":2223.364,"volume":2.609999895095825},{"timestamp":1742398140000,"open":2223.049,"high":2224.114,"low":2222.814,"close":2223.949,"volume":3.240000009536743},{"timestamp":1742398200000,"open":2223.309,"high":2224.669,"low":2222.314,"close":2222.314,"volume":5.400000095367432},{"timestamp":1742398260000,"open":2222.759,"high":2222.759,"low":2220.944,"close":2222.409,"volume":5.039999961853027},{"timestamp":1742398320000,"open":2221.789,"high":2223.744,"low":2221.789,"close":2222.999,"volume":2.5199999809265137},{"timestamp":1742398380000,"open":2223.714,"high":2225.374,"low":2222.964,"close":2224.449,"volume":2.7899999618530273},{"timestamp":1742398440000,"open":2225.199,"high":2225.229,"low":2224.314,"close":2224.844,"volume":2.5199999809265137},{"timestamp":1742398500000,"open":2224.589,"high":2226.169,"low":2224.249,"close":2224.789,"volume":3.5999999046325684},{"timestamp":1742398560000,"open":2225.539,"high":2226.064,"low":2224.549,"close":2225.314,"volume":3.869999885559082},{"timestamp":1742398620000,"open":2225.029,"high":2225.739,"low":2224.879,"close":2225.329,"volume":1.1699999570846558},{"timestamp":1742398680000,"open":2225.079,"high":2226.494,"low":2224.864,"close":2225.494,"volume":4.769999980926514},{"timestamp":1742398740000,"open":2226.154,"high":2226.244,"low":2224.374,"close":2224.874,"volume":4.409999847412109},{"timestamp":1742398800000,"open":2225.324,"high":2225.609,"low":2223.864,"close":2224.809,"volume":3.7799999713897705},{"timestamp":1742398860000,"open":2225.374,"high":2225.634,"low":2224.774,"close":2224.884,"volume":1.9800000190734863},{"timestamp":1742398920000,"open":2225.429,"high":2227.014,"low":2225.244,"close":2226.899,"volume":1.9800000190734863},{"timestamp":1742398980000,"open":2226.404,"high":2227.154,"low":2226.089,"close":2226.719,"volume":0.44999998807907104},{"timestamp":1742399040000,"open":2227.144,"high":2227.229,"low":2226.494,"close":2226.629,"volume":0.5400000214576721},{"timestamp":1742399100000,"open":2227.224,"high":2227.224,"low":2225.874,"close":2226.529,"volume":1.8899999856948853},{"timestamp":1742399160000,"open":2226.129,"high":2226.634,"low":2224.264,"close":2225.339,"volume":3.4200000762939453},{"timestamp":1742399220000,"open":2225.584,"high":2225.719,"low":2223.919,"close":2225.129,"volume":3.240000009536743},{"timestamp":1742399280000,"open":2224.379,"high":2224.999,"low":2224.379,"close":2224.984,"volume":1.0800000429153442},{"timestamp":1742399340000,"open":2224.349,"high":2225.189,"low":2224.349,"close":2224.619,"volume":0.8100000023841858},{"timestamp":1742399400000,"open":2224.524,"high":2226.114,"low":2224.524,"close":2225.559,"volume":2.430000066757202},{"timestamp":1742399460000,"open":2226.054,"high":2227.244,"low":2225.424,"close":2226.594,"volume":2.069999933242798},{"timestamp":1742399520000,"open":2227.204,"high":2228.224,"low":2227.204,"close":2227.929,"volume":0.9900000095367432},{"timestamp":1742399580000,"open":2227.314,"high":2228.909,"low":2227.314,"close":2228.909,"volume":0.7200000286102295},{"timestamp":1742399640000,"open":2228.469,"high":2229.709,"low":2228.319,"close":2229.689,"volume":1.5299999713897705},{"timestamp":1742399700000,"open":2228.949,"high":2229.524,"low":2228.414,"close":2229.174,"volume":1.350000023841858},{"timestamp":1742399760000,"open":2228.489,"high":2229.129,"low":2228.424,"close":2229.129,"volume":0.7200000286102295},{"timestamp":1742399820000,"open":2228.734,"high":2228.954,"low":2226.274,"close":2227.609,"volume":2.069999933242798},{"timestamp":1742399880000,"open":2227.539,"high":2227.574,"low":2226.744,"close":2227.469,"volume":1.0800000429153442},{"timestamp":1742399940000,"open":2227.859,"high":2228.074,"low":2226.539,"close":2227.614,"volume":0.7200000286102295},{"timestamp":1742400000000,"open":2227.134,"high":2227.659,"low":2226.814,"close":2226.874,"volume":1.0800000429153442},{"timestamp":1742400060000,"open":2225.404,"high":2227.319,"low":2225.404,"close":2226.764,"volume":0.44999998807907104},{"timestamp":1742400120000,"open":2227.514,"high":2227.514,"low":2227.514,"close":2227.514,"volume":0.09000000357627869},{"timestamp":1742400180000,"open":2226.864,"high":2227.539,"low":2226.789,"close":2227.469,"volume":0.5400000214576721},{"timestamp":1742400240000,"open":2227.084,"high":2227.474,"low":2226.919,"close":2227.009,"volume":0.6299999952316284},{"timestamp":1742400300000,"open":2227.424,"high":2227.424,"low":2226.984,"close":2226.984,"volume":0.36000001430511475},{"timestamp":1742400360000,"open":2227.349,"high":2227.349,"low":2227.349,"close":2227.349,"volume":0.09000000357627869},{"timestamp":1742400420000,"open":2226.834,"high":2228.224,"low":2226.794,"close":2228.224,"volume":0.6299999952316284},{"timestamp":1742400480000,"open":2228.649,"high":2228.649,"low":2227.909,"close":2228.459,"volume":0.5400000214576721},{"timestamp":1742400540000,"open":2227.799,"high":2228.599,"low":2227.799,"close":2228.024,"volume":0.44999998807907104},{"timestamp":1742400600000,"open":2227.554,"high":2227.949,"low":2225.789,"close":2225.979,"volume":1.440000057220459},{"timestamp":1742400660000,"open":2226.449,"high":2227.054,"low":2226.324,"close":2226.349,"volume":0.6299999952316284},{"timestamp":1742400720000,"open":2226.039,"high":2227.064,"low":2225.314,"close":2226.549,"volume":3.1500000953674316},{"timestamp":1742400780000,"open":2225.054,"high":2226.154,"low":2224.404,"close":2225.414,"volume":1.5299999713897705},{"timestamp":1742400840000,"open":2226.164,"high":2226.164,"low":2224.559,"close":2225.429,"volume":0.9900000095367432},{"timestamp":1742400900000,"open":2222.939,"high":2225.724,"low":2222.939,"close":2225.724,"volume":1.1699999570846558},{"timestamp":1742400960000,"open":2225.164,"high":2225.659,"low":2224.889,"close":2224.954,"volume":1.350000023841858},{"timestamp":1742401020000,"open":2225.344,"high":2225.644,"low":2224.744,"close":2225.009,"volume":0.8999999761581421},{"timestamp":1742401080000,"open":2225.464,"high":2226.189,"low":2224.399,"close":2225.669,"volume":2.25},{"timestamp":1742401140000,"open":2226.169,"high":2226.169,"low":2225.629,"close":2225.969,"volume":0.44999998807907104},{"timestamp":1742401200000,"open":2225.449,"high":2227.034,"low":2224.964,"close":2227.034,"volume":1.8899999856948853},{"timestamp":1742401260000,"open":2226.604,"high":2227.224,"low":2225.349,"close":2226.829,"volume":1.8899999856948853},{"timestamp":1742401320000,"open":2226.354,"high":2228.444,"low":2226.284,"close":2228.444,"volume":2.7899999618530273},{"timestamp":1742401380000,"open":2228.104,"high":2228.544,"low":2227.744,"close":2227.994,"volume":0.8999999761581421},{"timestamp":1742401440000,"open":2228.554,"high":2228.554,"low":2226.799,"close":2227.534,"volume":2.1600000858306885},{"timestamp":1742401500000,"open":2227.064,"high":2227.649,"low":2226.899,"close":2226.919,"volume":1.0800000429153442},{"timestamp":1742401560000,"open":2226.569,"high":2226.699,"low":2225.794,"close":2225.999,"volume":1.440000057220459},{"timestamp":1742401620000,"open":2227.229,"high":2227.949,"low":2226.284,"close":2226.919,"volume":2.430000066757202},{"timestamp":1742401680000,"open":2226.669,"high":2229.129,"low":2226.349,"close":2229.129,"volume":1.350000023841858},{"timestamp":1742401740000,"open":2227.979,"high":2227.979,"low":2226.754,"close":2227.564,"volume":1.6200000047683716}]