[{"timestamp":1742371200000,"open":1252.388,"high":1252.388,"low":1241.741,"close":1242.825,"volume":0.36000001430511475},{"timestamp":1742371260000,"open":1242.304,"high":1244.499,"low":1242.304,"close":1243.741,"volume":0.5400000214576721},{"timestamp":1742371320000,"open":1244.325,"high":1244.499,"low":1241.241,"close":1241.888,"volume":0.5220000147819519},{"timestamp":1742371380000,"open":1241.499,"high":1242.409,"low":1241.262,"close":1241.867,"volume":0.27000001072883606},{"timestamp":1742371440000,"open":1242.325,"high":1242.825,"low":1241.409,"close":1241.409,"volume":0.14399999380111694},{"timestamp":1742371500000,"open":1240.867,"high":1240.999,"low":1240.241,"close":1240.909,"volume":0.14399999380111694},{"timestamp":1742371560000,"open":1240.262,"high":1245.262,"low":1240.262,"close":1244.867,"volume":0.3059999942779541},{"timestamp":1742371620000,"open":1245.283,"high":1245.346,"low":1244.804,"close":1245.304,"volume":0.15299999713897705},{"timestamp":1742371680000,"open":1244.825,"high":1247.409,"low":1243.804,"close":1245.409,"volume":0.5759999752044678},{"timestamp":1742371740000,"open":1245.999,"high":1245.999,"low":1244.262,"close":1244.804,"volume":0.18000000715255737},{"timestamp":1742371800000,"open":1244.241,"high":1245.999,"low":1244.241,"close":1244.783,"volume":0.34200000762939453},{"timestamp":1742371860000,"open":1245.499,"high":1245.499,"low":1244.241,"close":1244.409,"volume":0.35100001096725464},{"timestamp":1742371980000,"open":1244.846,"high":1245.346,"low":1244.367,"close":1244.867,"volume":0.12600000202655792},{"timestamp":1742372040000,"open":1244.262,"high":1246.909,"low":1244.262,"close":1246.909,"volume":0.414000004529953},{"timestamp":1742372100000,"open":1246.241,"high":1246.999,"low":1245.867,"close":1246.304,"volume":0.36899998784065247},{"timestamp":1742372160000,"open":1246.909,"high":1249.909,"low":1246.241,"close":1249.888,"volume":0.3869999945163727},{"timestamp":1742372220000,"open":1249.346,"high":1252.325,"low":1249.283,"close":1251.762,"volume":0.593999981880188},{"timestamp":1742372280000,"open":1251.262,"high":1251.999,"low":1251.241,"close":1251.783,"volume":0.36899998784065247},{"timestamp":1742372340000,"open":1251.388,"high":1251.999,"low":1251.283,"close":1251.499,"volume":0.23399999737739563},{"timestamp":1742372400000,"open":1251.846,"high":1252.499,"low":1251.283,"close":1251.999,"volume":0.2879999876022339},{"timestamp":1742372460000,"open":1252.409,"high":1252.409,"low":1251.762,"close":1252.262,"volume":0.27000001072883606},{"timestamp":1742372520000,"open":1251.846,"high":1252.499,"low":1251.783,"close":1252.241,"volume":0.18000000715255737},{"timestamp":1742372580000,"open":1251.888,"high":1252.367,"low":1251.888,"close":1251.999,"volume":0.05400000140070915},{"timestamp":1742372640000,"open":1252.346,"high":1252.346,"low":1250.741,"close":1250.804,"volume":0.47699999809265137},{"timestamp":1742372700000,"open":1251.409,"high":1252.909,"low":1249.846,"close":1252.909,"volume":0.3959999978542328},{"timestamp":1742372760000,"open":1252.999,"high":1253.999,"low":1252.999,"close":1253.999,"volume":0.2879999876022339},{"timestamp":1742372820000,"open":1253.825,"high":1255.409,"low":1252.825,"close":1255.283,"volume":0.27900001406669617},{"timestamp":1742372880000,"open":1254.783,"high":1255.499,"low":1254.783,"close":1254.867,"volume":0.16200000047683716},{"timestamp":1742372940000,"open":1254.888,"high":1256.346,"low":1254.888,"close":1255.867,"volume":0.2160000056028366},{"timestamp":1742373000000,"open":1256.409,"high":1257.867,"low":1256.346,"close":1257.741,"volume":0.3779999911785126},{"timestamp":1742373060000,"open":1257.409,"high":1257.909,"low":1257.241,"close":1257.304,"volume":0.2160000056028366},{"timestamp":1742373120000,"open":1256.825,"high":1256.825,"low":1256.825,"close":1256.825,"volume":0.017999999225139618},{"timestamp":1742373180000,"open":1257.325,"high":1258.499,"low":1257.325,"close":1258.499,"volume":0.16200000047683716},{"timestamp":1742373240000,"open":1258.388,"high":1258.741,"low":1257.762,"close":1258.325,"volume":0.2070000022649765},{"timestamp":1742373300000,"open":1258.999,"high":1258.999,"low":1257.762,"close":1258.346,"volume":0.2879999876022339},{"timestamp":1742373360000,"open":1257.804,"high":1259.499,"low":1257.804,"close":1258.999,"volume":0.46799999475479126},{"timestamp":1742373420000,"open":1259.241,"high":1259.346,"low":1258.262,"close":1258.304,"volume":0.3059999942779541},{"timestamp":1742373480000,"open":1258.867,"high":1258.909,"low":1257.741,"close":1258.325,"volume":0.22499999403953552},{"timestamp":1742373540000,"open":1257.846,"high":1258.241,"low":1255.804,"close":1256.741,"volume":0.3240000009536743},{"timestamp":1742373600000,"open":1257.388,"high":1257.888,"low":1255.804,"close":1255.909,"volume":0.5220000147819519},{"timestamp":1742373660000,"open":1256.304,"high":1256.499,"low":1255.262,"close":1255.888,"volume":0.5040000081062317},{"timestamp":1742373720000,"open":1255.762,"high":1255.999,"low":1255.241,"close":1255.999,"volume":0.3240000009536743},{"timestamp":1742373780000,"open":1255.409,"high":1256.325,"low":1255.262,"close":1255.867,"volume":0.1979999989271164},{"timestamp":1742373840000,"open":1255.325,"high":1255.909,"low":1255.283,"close":1255.283,"volume":0.09000000357627869},{"timestamp":1742373900000,"open":1255.846,"high":1255.888,"low":1254.762,"close":1255.888,"volume":0.3959999978542328},{"timestamp":1742373960000,"open":1255.304,"high":1256.409,"low":1254.999,"close":1255.304,"volume":0.25200000405311584},{"timestamp":1742374020000,"open":1254.762,"high":1255.388,"low":1254.762,"close":1254.825,"volume":0.09000000357627869},{"timestamp":1742374080000,"open":1255.325,"high":1255.499,"low":1254.741,"close":1255.499,"volume":0.3059999942779541},{"timestamp":1742374140000,"open":1254.783,"high":1255.325,"low":1254.741,"close":1255.283,"volume":0.14399999380111694},{"timestamp":1742374200000,"open":1254.825,"high":1256.346,"low":1254.825,"close":1255.999,"volume":0.24300000071525574},{"timestamp":1742374260000,"open":1256.499,"high":1257.409,"low":1255.741,"close":1256.262,"volume":0.5130000114440918},{"timestamp":1742374320000,"open":1256.304,"high":1256.499,"low":1255.783,"close":1255.909,"volume":0.3059999942779541},{"timestamp":1742374380000,"open":1256.262,"high":1256.867,"low":1255.741,"close":1255.804,"volume":0.22499999403953552},{"timestamp":1742374440000,"open":1256.346,"high":1257.825,"low":1256.346,"close":1257.325,"volume":0.27000001072883606},{"timestamp":1742374500000,"open":1257.741,"high":1258.499,"low":1257.241,"close":1257.409,"volume":0.34200000762939453},{"timestamp":1742374560000,"open":1257.825,"high":1257.888,"low":1256.741,"close":1256.846,"volume":0.3330000042915344},{"timestamp":1742374620000,"open":1257.499,"high":1257.499,"low":1256.762,"close":1256.783,"volume":0.18000000715255737},{"timestamp":1742374680000,"open":1257.304,"high":1257.388,"low":1256.846,"close":1256.867,"volume":0.14399999380111694},{"timestamp":1742374740000,"open":1257.241,"high":1257.325,"low":1256.999,"close":1257.325,"volume":0.05400000140070915},{"timestamp":1742374800000,"open":1256.804,"high":1257.367,"low":1255.888,"close":1256.388,"volume":0.2160000056028366},{"timestamp":1742374860000,"open":1256.741,"high":1257.499,"low":1256.241,"close":1256.304,"volume":0.6299999952316284},{"timestamp":1742374920000,"open":1256.762,"high":1258.241,"low":1256.241,"close":1258.241,"volume":0.5400000214576721},{"timestamp":1742374980000,"open":1257.999,"high":1258.909,"low":1256.741,"close":1257.909,"volume":0.6930000185966492},{"timestamp":1742375040000,"open":1258.262,"high":1258.999,"low":1257.909,"close":1258.999,"volume":0.14399999380111694},{"timestamp":1742375100000,"open":1258.304,"high":1258.867,"low":1257.762,"close":1257.867,"volume":0.36000001430511475},{"timestamp":1742375160000,"open":1258.499,"high":1258.999,"low":1257.762,"close":1258.825,"volume":0.5400000214576721},{"timestamp":1742375220000,"open":1258.367,"high":1258.999,"low":1258.241,"close":1258.762,"volume":0.27000001072883606},{"timestamp":1742375280000,"open":1258.325,"high":1258.999,"low":1258.262,"close":1258.825,"volume":0.3240000009536743},{"timestamp":1742375340000,"open":1258.262,"high":1258.909,"low":1258.262,"close":1258.283,"volume":0.4320000112056732},{"timestamp":1742375400000,"open":1258.367,"high":1258.999,"low":1257.846,"close":1257.846,"volume":0.2160000056028366},{"timestamp":1742375460000,"open":1258.499,"high":1258.499,"low":1256.846,"close":1256.888,"volume":0.4230000078678131},{"timestamp":1742375520000,"open":1256.241,"high":1256.909,"low":1254.867,"close":1255.409,"volume":0.3779999911785126},{"timestamp":1742375580000,"open":1255.825,"high":1255.999,"low":1254.762,"close":1254.762,"volume":0.5580000281333923},{"timestamp":1742375640000,"open":1255.304,"high":1255.999,"low":1254.241,"close":1254.262,"volume":0.36000001430511475},{"timestamp":1742375700000,"open":1254.741,"high":1254.999,"low":1253.909,"close":1254.804,"volume":0.5130000114440918},{"timestamp":1742375760000,"open":1254.241,"high":1254.999,"low":1254.241,"close":1254.241,"volume":0.3240000009536743},{"timestamp":1742375820000,"open":1254.909,"high":1254.999,"low":1254.304,"close":1254.499,"volume":0.3059999942779541},{"timestamp":1742375880000,"open":1254.825,"high":1254.999,"low":1251.762,"close":1253.241,"volume":0.7649999856948853},{"timestamp":1742375940000,"open":1253.804,"high":1253.804,"low":1249.741,"close":1250.762,"volume":0.8370000123977661},{"timestamp":1742376000000,"open":1250.262,"high":1250.804,"low":1249.241,"close":1249.846,"volume":0.4230000078678131},{"timestamp":1742376060000,"open":1249.241,"high":1249.846,"low":1249.241,"close":1249.846,"volume":0.14399999380111694},{"timestamp":1742376120000,"open":1249.367,"high":1251.499,"low":1249.262,"close":1250.762,"volume":0.24300000071525574},{"timestamp":1742376180000,"open":1250.388,"high":1251.909,"low":1250.241,"close":1251.909,"volume":0.18000000715255737},{"timestamp":1742376240000,"open":1251.241,"high":1252.283,"low":1251.241,"close":1251.262,"volume":0.12600000202655792},{"timestamp":1742376300000,"open":1251.867,"high":1252.241,"low":1251.283,"close":1251.325,"volume":0.18000000715255737},{"timestamp":1742376360000,"open":1251.909,"high":1252.499,"low":1251.741,"close":1252.388,"volume":0.5130000114440918},{"timestamp":1742376420000,"open":1251.762,"high":1252.346,"low":1251.762,"close":1252.241,"volume":0.1080000028014183},{"timestamp":1742376480000,"open":1251.999,"high":1252.409,"low":1251.262,"close":1251.888,"volume":0.3149999976158142},{"timestamp":1742376540000,"open":1251.499,"high":1251.999,"low":1251.283,"close":1251.888,"volume":0.2879999876022339},{"timestamp":1742376600000,"open":1251.388,"high":1251.388,"low":1249.241,"close":1250.304,"volume":0.5580000281333923},{"timestamp":1742376660000,"open":1250.762,"high":1251.409,"low":1250.241,"close":1251.409,"volume":0.25200000405311584},{"timestamp":1742376720000,"open":1250.762,"high":1251.999,"low":1250.762,"close":1251.241,"volume":0.15299999713897705},{"timestamp":1742376780000,"open":1251.846,"high":1251.888,"low":1250.846,"close":1250.846,"volume":0.4050000011920929},{"timestamp":1742376840000,"open":1250.367,"high":1250.999,"low":1250.346,"close":1250.999,"volume":0.14399999380111694},{"timestamp":1742376900000,"open":1250.304,"high":1251.499,"low":1250.304,"close":1251.388,"volume":0.27000001072883606},{"timestamp":1742376960000,"open":1250.888,"high":1251.499,"low":1250.241,"close":1251.499,"volume":0.12600000202655792},{"timestamp":1742377020000,"open":1250.783,"high":1250.909,"low":1250.241,"close":1250.825,"volume":0.36000001430511475},{"timestamp":1742377080000,"open":1250.325,"high":1251.999,"low":1250.325,"close":1251.888,"volume":1.0080000162124634},{"timestamp":1742377140000,"open":1251.499,"high":1251.999,"low":1250.909,"close":1251.262,"volume":0.5130000114440918},{"timestamp":1742377200000,"open":1250.825,"high":1251.846,"low":1250.804,"close":1251.783,"volume":0.25200000405311584},{"timestamp":1742377260000,"open":1251.346,"high":1251.999,"low":1250.741,"close":1250.741,"volume":0.45899999141693115},{"timestamp":1742377320000,"open":1250.999,"high":1251.999,"low":1250.999,"close":1251.499,"volume":0.36000001430511475},{"timestamp":1742377380000,"open":1251.741,"high":1252.409,"low":1251.241,"close":1252.304,"volume":0.296999990940094},{"timestamp":1742377440000,"open":1251.741,"high":1252.388,"low":1251.241,"close":1251.499,"volume":0.3240000009536743},{"timestamp":1742377500000,"open":1251.741,"high":1252.241,"low":1251.741,"close":1251.783,"volume":0.07199999690055847},{"timestamp":1742377560000,"open":1251.846,"high":1252.888,"low":1251.741,"close":1252.804,"volume":0.2879999876022339},{"timestamp":1742377620000,"open":1252.367,"high":1252.367,"low":1252.367,"close":1252.367,"volume":0.017999999225139618},{"timestamp":1742377680000,"open":1252.804,"high":1252.804,"low":1251.741,"close":1251.999,"volume":0.09000000357627869},{"timestamp":1742377740000,"open":1251.762,"high":1252.804,"low":1251.762,"close":1252.388,"volume":0.12600000202655792},{"timestamp":1742377800000,"open":1252.909,"high":1253.888,"low":1252.304,"close":1252.909,"volume":0.3779999911785126},{"timestamp":1742377860000,"open":1253.325,"high":1253.999,"low":1252.741,"close":1253.999,"volume":0.27900001406669617},{"timestamp":1742377920000,"open":1253.346,"high":1253.909,"low":1252.741,"close":1252.909,"volume":0.25200000405311584},{"timestamp":1742377980000,"open":1253.283,"high":1253.283,"low":1251.741,"close":1251.741,"volume":0.26100000739097595},{"timestamp":1742378040000,"open":1252.262,"high":1252.409,"low":1251.741,"close":1252.409,"volume":0.16200000047683716},{"timestamp":1742378100000,"open":1251.846,"high":1252.499,"low":1251.762,"close":1252.346,"volume":0.2160000056028366},{"timestamp":1742378160000,"open":1251.999,"high":1252.304,"low":1251.867,"close":1251.867,"volume":0.05400000140070915},{"timestamp":1742378220000,"open":1252.325,"high":1252.846,"low":1251.741,"close":1252.241,"volume":0.16200000047683716},{"timestamp":1742378280000,"open":1252.741,"high":1252.741,"low":1252.367,"close":1252.367,"volume":0.035999998450279236},{"timestamp":1742378340000,"open":1252.867,"high":1252.867,"low":1252.867,"close":1252.867,"volume":0.017999999225139618},{"timestamp":1742378400000,"open":1252.262,"high":1252.499,"low":1252.262,"close":1252.499,"volume":0.035999998450279236},{"timestamp":1742378460000,"open":1251.909,"high":1252.499,"low":1251.909,"close":1252.262,"volume":0.09000000357627869},{"timestamp":1742378520000,"open":1252.867,"high":1252.867,"low":1252.325,"close":1252.325,"volume":0.035999998450279236},{"timestamp":1742378580000,"open":1252.867,"high":1253.388,"low":1252.262,"close":1253.367,"volume":0.12600000202655792},{"timestamp":1742378640000,"open":1252.783,"high":1253.999,"low":1252.762,"close":1252.867,"volume":0.1979999989271164},{"timestamp":1742378700000,"open":1253.304,"high":1253.762,"low":1252.409,"close":1253.409,"volume":0.4230000078678131},{"timestamp":1742378760000,"open":1253.388,"high":1254.825,"low":1253.388,"close":1254.262,"volume":0.3240000009536743},{"timestamp":1742378820000,"open":1254.804,"high":1255.409,"low":1254.262,"close":1254.741,"volume":0.46799999475479126},{"timestamp":1742378880000,"open":1255.241,"high":1255.388,"low":1254.262,"close":1254.999,"volume":0.25200000405311584},{"timestamp":1742378940000,"open":1255.499,"high":1255.999,"low":1254.825,"close":1255.262,"volume":0.27900001406669617},{"timestamp":1742379000000,"open":1255.241,"high":1255.888,"low":1254.762,"close":1254.825,"volume":0.5040000081062317},{"timestamp":1742379060000,"open":1254.888,"high":1255.499,"low":1254.825,"close":1255.304,"volume":0.23399999737739563},{"timestamp":1742379120000,"open":1254.741,"high":1255.499,"low":1254.741,"close":1254.783,"volume":0.24300000071525574},{"timestamp":1742379180000,"open":1255.499,"high":1255.499,"low":1254.783,"close":1254.783,"volume":0.1080000028014183},{"timestamp":1742379240000,"open":1255.388,"high":1255.846,"low":1254.741,"close":1255.304,"volume":0.14399999380111694},{"timestamp":1742379300000,"open":1255.909,"high":1256.409,"low":1255.262,"close":1255.867,"volume":0.1979999989271164},{"timestamp":1742379360000,"open":1255.999,"high":1256.388,"low":1254.867,"close":1254.909,"volume":0.3059999942779541},{"timestamp":1742379420000,"open":1255.262,"high":1255.909,"low":1254.762,"close":1255.909,"volume":0.24300000071525574},{"timestamp":1742379480000,"open":1255.262,"high":1255.888,"low":1255.262,"close":1255.741,"volume":0.27900001406669617},{"timestamp":1742379540000,"open":1256.346,"high":1256.846,"low":1255.741,"close":1256.783,"volume":0.2879999876022339},{"timestamp":1742379600000,"open":1256.367,"high":1257.409,"low":1256.367,"close":1256.888,"volume":0.07199999690055847},{"timestamp":1742379660000,"open":1257.367,"high":1257.388,"low":1256.346,"close":1256.825,"volume":0.3330000042915344},{"timestamp":1742379720000,"open":1256.762,"high":1257.262,"low":1256.283,"close":1256.283,"volume":0.1080000028014183},{"timestamp":1742379780000,"open":1256.999,"high":1257.499,"low":1256.262,"close":1256.262,"volume":0.3779999911785126},{"timestamp":1742379840000,"open":1256.825,"high":1258.409,"low":1256.262,"close":1258.241,"volume":0.34200000762939453},{"timestamp":1742379900000,"open":1257.804,"high":1257.909,"low":1257.262,"close":1257.325,"volume":0.3240000009536743},{"timestamp":1742379960000,"open":1257.741,"high":1258.388,"low":1257.304,"close":1257.867,"volume":0.27000001072883606},{"timestamp":1742380020000,"open":1258.388,"high":1258.499,"low":1257.783,"close":1258.499,"volume":0.12600000202655792},{"timestamp":1742380080000,"open":1257.909,"high":1258.325,"low":1257.762,"close":1257.762,"volume":0.05400000140070915},{"timestamp":1742380140000,"open":1258.241,"high":1258.409,"low":1257.241,"close":1257.999,"volume":0.3240000009536743},{"timestamp":1742380200000,"open":1257.741,"high":1257.909,"low":1256.741,"close":1257.825,"volume":0.27000001072883606},{"timestamp":1742380260000,"open":1257.325,"high":1257.888,"low":1257.241,"close":1257.262,"volume":0.18000000715255737},{"timestamp":1742380320000,"open":1257.388,"high":1257.867,"low":1257.262,"close":1257.499,"volume":0.12600000202655792},{"timestamp":1742380380000,"open":1257.741,"high":1257.846,"low":1257.262,"close":1257.409,"volume":0.22499999403953552},{"timestamp":1742380440000,"open":1257.825,"high":1257.825,"low":1256.741,"close":1257.499,"volume":0.1979999989271164},{"timestamp":1742380500000,"open":1257.325,"high":1258.888,"low":1256.741,"close":1258.762,"volume":0.26100000739097595},{"timestamp":1742380560000,"open":1258.499,"high":1258.999,"low":1257.825,"close":1258.304,"volume":0.2160000056028366},{"timestamp":1742380620000,"open":1258.783,"high":1258.783,"low":1257.783,"close":1257.783,"volume":0.14399999380111694},{"timestamp":1742380680000,"open":1258.346,"high":1258.409,"low":1256.325,"close":1257.346,"volume":0.35100001096725464},{"timestamp":1742380740000,"open":1256.762,"high":1257.325,"low":1256.367,"close":1256.867,"volume":0.27900001406669617},{"timestamp":1742380800000,"open":1256.325,"high":1257.999,"low":1256.325,"close":1257.325,"volume":0.34200000762939453},{"timestamp":1742380860000,"open":1256.762,"high":1257.409,"low":1256.762,"close":1256.825,"volume":0.1979999989271164},{"timestamp":1742380920000,"open":1257.499,"high":1257.499,"low":1256.909,"close":1257.409,"volume":0.12600000202655792},{"timestamp":1742380980000,"open":1256.999,"high":1257.999,"low":1256.741,"close":1257.999,"volume":0.3869999945163727},{"timestamp":1742381040000,"open":1257.409,"high":1257.909,"low":1257.262,"close":1257.741,"volume":0.18000000715255737},{"timestamp":1742381100000,"open":1257.388,"high":1258.909,"low":1257.241,"close":1258.325,"volume":0.414000004529953},{"timestamp":1742381160000,"open":1258.388,"high":1258.409,"low":1257.762,"close":1257.846,"volume":0.08100000023841858},{"timestamp":1742381220000,"open":1258.325,"high":1258.325,"low":1257.783,"close":1257.846,"volume":0.1080000028014183},{"timestamp":1742381280000,"open":1258.262,"high":1258.846,"low":1257.888,"close":1258.846,"volume":0.1080000028014183},{"timestamp":1742381340000,"open":1258.262,"high":1259.388,"low":1257.741,"close":1259.388,"volume":0.4950000047683716},{"timestamp":1742381400000,"open":1259.741,"high":1259.804,"low":1259.241,"close":1259.325,"volume":0.14399999380111694},{"timestamp":1742381460000,"open":1259.867,"high":1259.999,"low":1259.241,"close":1259.346,"volume":0.15299999713897705},{"timestamp":1742381520000,"open":1259.909,"high":1259.909,"low":1259.241,"close":1259.241,"volume":0.1080000028014183},{"timestamp":1742381580000,"open":1259.999,"high":1259.999,"low":1258.262,"close":1259.241,"volume":0.3869999945163727},{"timestamp":1742381640000,"open":1258.867,"high":1259.888,"low":1258.867,"close":1259.262,"volume":0.2879999876022339},{"timestamp":1742381700000,"open":1259.783,"high":1259.888,"low":1258.367,"close":1258.741,"volume":0.2160000056028366},{"timestamp":1742381760000,"open":1258.262,"high":1259.499,"low":1258.241,"close":1258.867,"volume":0.34200000762939453},{"timestamp":1742381820000,"open":1258.283,"high":1258.909,"low":1258.283,"close":1258.388,"volume":0.12600000202655792},{"timestamp":1742381880000,"open":1258.825,"high":1258.909,"low":1258.388,"close":1258.909,"volume":0.05400000140070915},{"timestamp":1742381940000,"open":1259.388,"high":1259.409,"low":1258.262,"close":1258.262,"volume":0.2160000056028366},{"timestamp":1742382000000,"open":1258.867,"high":1259.825,"low":1258.762,"close":1259.325,"volume":0.18000000715255737},{"timestamp":1742382060000,"open":1258.999,"high":1259.346,"low":1258.367,"close":1258.409,"volume":0.3059999942779541},{"timestamp":1742382120000,"open":1258.325,"high":1258.999,"low":1257.762,"close":1258.304,"volume":0.1979999989271164},{"timestamp":1742382180000,"open":1257.909,"high":1258.909,"low":1257.909,"close":1258.388,"volume":0.14399999380111694},{"timestamp":1742382240000,"open":1258.804,"high":1259.262,"low":1258.388,"close":1258.888,"volume":0.09000000357627869},{"timestamp":1742382300000,"open":1258.262,"high":1258.499,"low":1257.741,"close":1258.499,"volume":0.23399999737739563},{"timestamp":1742382360000,"open":1257.888,"high":1258.499,"low":1257.783,"close":1258.367,"volume":0.14399999380111694},{"timestamp":1742382420000,"open":1257.804,"high":1258.999,"low":1257.804,"close":1258.241,"volume":0.1979999989271164},{"timestamp":1742382480000,"open":1257.846,"high":1258.909,"low":1256.846,"close":1256.846,"volume":0.36000001430511475},{"timestamp":1742382540000,"open":1256.999,"high":1256.999,"low":1256.304,"close":1256.741,"volume":0.16200000047683716},{"timestamp":1742382600000,"open":1256.304,"high":1257.241,"low":1256.304,"close":1257.241,"volume":0.22499999403953552},{"timestamp":1742382660000,"open":1256.999,"high":1257.409,"low":1256.741,"close":1257.409,"volume":0.3059999942779541},{"timestamp":1742382720000,"open":1256.999,"high":1258.499,"low":1256.999,"close":1258.409,"volume":0.4050000011920929},{"timestamp":1742382780000,"open":1257.762,"high":1258.825,"low":1257.241,"close":1257.325,"volume":0.3779999911785126},{"timestamp":1742382840000,"open":1257.867,"high":1258.304,"low":1257.825,"close":1257.867,"volume":0.09000000357627869},{"timestamp":1742382900000,"open":1258.367,"high":1258.388,"low":1257.888,"close":1258.304,"volume":0.24300000071525574},{"timestamp":1742382960000,"open":1257.867,"high":1258.388,"low":1257.262,"close":1257.325,"volume":0.2160000056028366},{"timestamp":1742383020000,"open":1257.999,"high":1257.999,"low":1256.909,"close":1256.909,"volume":0.16200000047683716},{"timestamp":1742383080000,"open":1257.283,"high":1257.499,"low":1256.762,"close":1256.825,"volume":0.16200000047683716},{"timestamp":1742383140000,"open":1257.304,"high":1257.325,"low":1256.741,"close":1256.741,"volume":0.1080000028014183},{"timestamp":1742383200000,"open":1257.346,"high":1257.346,"low":1255.262,"close":1256.325,"volume":0.2879999876022339},{"timestamp":1742383260000,"open":1256.804,"high":1256.867,"low":1255.783,"close":1256.304,"volume":0.2160000056028366},{"timestamp":1742383320000,"open":1255.762,"high":1257.409,"low":1255.741,"close":1256.825,"volume":0.1979999989271164},{"timestamp":1742383380000,"open":1257.499,"high":1257.867,"low":1256.762,"close":1257.783,"volume":0.35100001096725464},{"timestamp":1742383440000,"open":1257.499,"high":1257.999,"low":1257.283,"close":1257.867,"volume":0.18000000715255737},{"timestamp":1742383500000,"open":1257.499,"high":1257.999,"low":1257.241,"close":1257.304,"volume":0.12600000202655792},{"timestamp":1742383560000,"open":1257.867,"high":1257.867,"low":1257.262,"close":1257.262,"volume":0.1080000028014183},{"timestamp":1742383620000,"open":1257.741,"high":1257.825,"low":1257.241,"close":1257.825,"volume":0.09000000357627869},{"timestamp":1742383680000,"open":1257.888,"high":1258.888,"low":1257.825,"close":1258.262,"volume":0.25200000405311584},{"timestamp":1742383740000,"open":1258.762,"high":1258.999,"low":1257.283,"close":1258.762,"volume":0.4320000112056732},{"timestamp":1742383800000,"open":1258.388,"high":1258.888,"low":1257.741,"close":1258.499,"volume":0.3869999945163727},{"timestamp":1742383860000,"open":1257.999,"high":1258.409,"low":1257.741,"close":1257.783,"volume":0.296999990940094},{"timestamp":1742383920000,"open":1257.909,"high":1258.783,"low":1257.262,"close":1258.499,"volume":0.3959999978542328},{"timestamp":1742383980000,"open":1258.762,"high":1258.909,"low":1258.262,"close":1258.909,"volume":0.12600000202655792},{"timestamp":1742384040000,"open":1258.367,"high":1259.867,"low":1258.241,"close":1258.825,"volume":0.34200000762939453},{"timestamp":1742384100000,"open":1259.304,"high":1259.804,"low":1258.241,"close":1258.388,"volume":0.3059999942779541},{"timestamp":1742384160000,"open":1258.346,"high":1259.909,"low":1258.346,"close":1259.409,"volume":0.34200000762939453},{"timestamp":1742384220000,"open":1259.804,"high":1260.762,"low":1259.262,"close":1260.304,"volume":0.5400000214576721},{"timestamp":1742384280000,"open":1260.825,"high":1260.999,"low":1260.262,"close":1260.262,"volume":0.296999990940094},{"timestamp":1742384340000,"open":1260.304,"high":1261.325,"low":1260.241,"close":1260.825,"volume":0.4410000145435333},{"timestamp":1742384400000,"open":1260.346,"high":1260.867,"low":1260.241,"close":1260.762,"volume":0.27000001072883606},{"timestamp":1742384460000,"open":1260.304,"high":1261.283,"low":1260.262,"close":1260.888,"volume":0.1979999989271164},{"timestamp":1742384520000,"open":1261.499,"high":1261.499,"low":1260.762,"close":1261.304,"volume":0.16200000047683716},{"timestamp":1742384580000,"open":1261.262,"high":1261.867,"low":1260.804,"close":1260.804,"volume":0.2070000022649765},{"timestamp":1742384700000,"open":1261.262,"high":1261.262,"low":1260.846,"close":1260.846,"volume":0.07199999690055847},{"timestamp":1742384760000,"open":1261.388,"high":1261.499,"low":1260.867,"close":1261.346,"volume":0.09000000357627869},{"timestamp":1742384820000,"open":1260.825,"high":1261.388,"low":1260.283,"close":1260.741,"volume":0.25200000405311584},{"timestamp":1742384940000,"open":1260.388,"high":1260.762,"low":1260.283,"close":1260.283,"volume":0.07199999690055847},{"timestamp":1742385000000,"open":1260.409,"high":1260.499,"low":1259.762,"close":1259.783,"volume":0.25200000405311584},{"timestamp":1742385060000,"open":1260.409,"high":1260.409,"low":1259.262,"close":1259.888,"volume":0.18000000715255737},{"timestamp":1742385120000,"open":1259.388,"high":1260.499,"low":1259.241,"close":1259.888,"volume":0.3240000009536743},{"timestamp":1742385180000,"open":1260.388,"high":1260.388,"low":1259.825,"close":1260.241,"volume":0.05400000140070915},{"timestamp":1742385240000,"open":1259.825,"high":1260.325,"low":1259.825,"close":1259.909,"volume":0.16200000047683716},{"timestamp":1742385300000,"open":1260.499,"high":1260.499,"low":1259.762,"close":1259.762,"volume":0.035999998450279236},{"timestamp":1742385360000,"open":1260.304,"high":1260.409,"low":1258.804,"close":1259.409,"volume":0.6570000052452087},{"timestamp":1742385420000,"open":1259.409,"high":1261.999,"low":1259.283,"close":1261.909,"volume":0.8999999761581421},{"timestamp":1742385480000,"open":1261.262,"high":1261.999,"low":1260.741,"close":1260.783,"volume":0.5130000114440918},{"timestamp":1742385540000,"open":1261.409,"high":1261.499,"low":1260.762,"close":1261.409,"volume":0.25200000405311584},{"timestamp":1742385600000,"open":1260.783,"high":1261.888,"low":1260.741,"close":1261.499,"volume":0.7559999823570251},{"timestamp":1742385660000,"open":1260.999,"high":1261.499,"low":1260.804,"close":1261.388,"volume":0.23399999737739563},{"timestamp":1742385720000,"open":1261.388,"high":1261.846,"low":1260.241,"close":1260.367,"volume":0.4410000145435333},{"timestamp":1742385780000,"open":1260.804,"high":1260.999,"low":1260.283,"close":1260.325,"volume":0.18000000715255737},{"timestamp":1742385840000,"open":1260.783,"high":1260.783,"low":1259.241,"close":1260.304,"volume":0.6299999952316284},{"timestamp":1742385900000,"open":1259.888,"high":1260.325,"low":1259.741,"close":1260.325,"volume":0.27000001072883606},{"timestamp":1742385960000,"open":1260.325,"high":1261.367,"low":1259.741,"close":1260.888,"volume":0.22499999403953552},{"timestamp":1742386020000,"open":1260.409,"high":1260.909,"low":1259.283,"close":1259.283,"volume":0.3869999945163727},{"timestamp":1742386080000,"open":1259.783,"high":1260.499,"low":1259.241,"close":1259.804,"volume":0.3149999976158142},{"timestamp":1742386140000,"open":1260.325,"high":1260.999,"low":1259.762,"close":1260.304,"volume":0.22499999403953552},{"timestamp":1742386200000,"open":1259.846,"high":1260.846,"low":1259.741,"close":1259.999,"volume":0.3059999942779541},{"timestamp":1742386260000,"open":1260.262,"high":1260.783,"low":1259.741,"close":1260.241,"volume":0.3240000009536743},{"timestamp":1742386320000,"open":1260.999,"high":1260.999,"low":1259.262,"close":1259.888,"volume":0.34200000762939453},{"timestamp":1742386380000,"open":1260.409,"high":1260.499,"low":1259.409,"close":1260.283,"volume":0.35100001096725464},{"timestamp":1742386440000,"open":1259.783,"high":1260.409,"low":1259.283,"close":1259.346,"volume":0.27000001072883606},{"timestamp":1742386500000,"open":1259.762,"high":1260.409,"low":1259.262,"close":1260.325,"volume":0.27000001072883606},{"timestamp":1742386560000,"open":1259.783,"high":1260.909,"low":1259.325,"close":1260.909,"volume":0.25200000405311584},{"timestamp":1742386620000,"open":1260.325,"high":1260.909,"low":1260.241,"close":1260.804,"volume":0.5580000281333923},{"timestamp":1742386680000,"open":1260.999,"high":1260.999,"low":1259.741,"close":1259.825,"volume":0.3959999978542328},{"timestamp":1742386740000,"open":1260.367,"high":1260.409,"low":1259.762,"close":1260.304,"volume":0.27000001072883606},{"timestamp":1742386800000,"open":1259.783,"high":1260.367,"low":1259.783,"close":1259.999,"volume":0.05400000140070915},{"timestamp":1742386860000,"open":1260.283,"high":1260.409,"low":1259.846,"close":1259.846,"volume":0.15299999713897705},{"timestamp":1742386920000,"open":1259.741,"high":1260.346,"low":1259.741,"close":1259.741,"volume":0.17100000381469727},{"timestamp":1742386980000,"open":1260.304,"high":1260.499,"low":1259.762,"close":1259.909,"volume":0.14399999380111694},{"timestamp":1742387040000,"open":1260.409,"high":1260.409,"low":1259.762,"close":1260.325,"volume":0.0989999994635582},{"timestamp":1742387100000,"open":1259.804,"high":1260.388,"low":1259.804,"close":1259.999,"volume":0.09000000357627869},{"timestamp":1742387160000,"open":1260.367,"high":1260.999,"low":1259.783,"close":1260.999,"volume":0.35100001096725464},{"timestamp":1742387220000,"open":1260.367,"high":1260.999,"low":1259.741,"close":1259.846,"volume":0.4050000011920929},{"timestamp":1742387280000,"open":1260.262,"high":1260.409,"low":1259.741,"close":1259.762,"volume":0.36000001430511475},{"timestamp":1742387340000,"open":1260.346,"high":1260.409,"low":1259.262,"close":1260.409,"volume":0.4320000112056732},{"timestamp":1742387400000,"open":1259.804,"high":1260.499,"low":1259.283,"close":1259.741,"volume":0.1889999955892563},{"timestamp":1742387460000,"open":1260.262,"high":1260.499,"low":1259.783,"close":1259.909,"volume":0.18000000715255737},{"timestamp":1742387520000,"open":1260.367,"high":1260.499,"low":1259.388,"close":1259.867,"volume":0.18000000715255737},{"timestamp":1742387580000,"open":1259.325,"high":1260.499,"low":1258.909,"close":1260.241,"volume":0.414000004529953},{"timestamp":1742387640000,"open":1259.867,"high":1260.499,"low":1259.346,"close":1259.783,"volume":0.2160000056028366},{"timestamp":1742387700000,"open":1260.283,"high":1261.325,"low":1260.262,"close":1260.741,"volume":0.4320000112056732},{"timestamp":1742387760000,"open":1260.783,"high":1261.367,"low":1260.741,"close":1260.762,"volume":0.18000000715255737},{"timestamp":1742387820000,"open":1261.262,"high":1261.388,"low":1260.262,"close":1260.283,"volume":0.23399999737739563},{"timestamp":1742387880000,"open":1260.909,"high":1261.409,"low":1260.241,"close":1260.409,"volume":0.36000001430511475},{"timestamp":1742387940000,"open":1260.783,"high":1261.499,"low":1260.241,"close":1261.304,"volume":0.3779999911785126},{"timestamp":1742388000000,"open":1260.888,"high":1261.499,"low":1260.762,"close":1261.262,"volume":0.2160000056028366},{"timestamp":1742388060000,"open":1260.846,"high":1261.867,"low":1260.388,"close":1260.867,"volume":0.25200000405311584},{"timestamp":1742388120000,"open":1261.241,"high":1261.762,"low":1260.783,"close":1261.367,"volume":0.16200000047683716},{"timestamp":1742388180000,"open":1260.909,"high":1261.409,"low":1260.909,"close":1261.241,"volume":0.07199999690055847},{"timestamp":1742388240000,"open":1260.825,"high":1261.409,"low":1260.804,"close":1261.304,"volume":0.18000000715255737},{"timestamp":1742388300000,"open":1260.846,"high":1261.999,"low":1260.741,"close":1261.346,"volume":0.25200000405311584},{"timestamp":1742388360000,"open":1260.846,"high":1261.283,"low":1260.741,"close":1260.741,"volume":0.05400000140070915},{"timestamp":1742388420000,"open":1261.283,"high":1261.409,"low":1260.741,"close":1260.825,"volume":0.1889999955892563},{"timestamp":1742388480000,"open":1261.304,"high":1261.346,"low":1260.888,"close":1260.888,"volume":0.1080000028014183},{"timestamp":1742388540000,"open":1261.388,"high":1261.409,"low":1260.783,"close":1261.409,"volume":0.05400000140070915},{"timestamp":1742388600000,"open":1260.804,"high":1261.304,"low":1260.804,"close":1260.999,"volume":0.05400000140070915},{"timestamp":1742388660000,"open":1261.262,"high":1261.409,"low":1260.741,"close":1261.409,"volume":0.09000000357627869},{"timestamp":1742388720000,"open":1260.783,"high":1261.888,"low":1260.783,"close":1261.304,"volume":0.24300000071525574},{"timestamp":1742388780000,"open":1261.909,"high":1261.909,"low":1261.409,"close":1261.409,"volume":0.035999998450279236},{"timestamp":1742388840000,"open":1261.909,"high":1261.909,"low":1261.283,"close":1261.783,"volume":0.09000000357627869},{"timestamp":1742388900000,"open":1261.304,"high":1261.304,"low":1260.241,"close":1260.804,"volume":0.24300000071525574},{"timestamp":1742388960000,"open":1260.325,"high":1260.409,"low":1259.741,"close":1260.346,"volume":0.1979999989271164},{"timestamp":1742389020000,"open":1259.783,"high":1260.409,"low":1259.783,"close":1259.804,"volume":0.09000000357627869},{"timestamp":1742389080000,"open":1260.304,"high":1260.825,"low":1259.741,"close":1260.367,"volume":0.09000000357627869},{"timestamp":1742389140000,"open":1260.283,"high":1260.888,"low":1260.283,"close":1260.888,"volume":0.035999998450279236},{"timestamp":1742389200000,"open":1260.283,"high":1262.888,"low":1260.283,"close":1262.283,"volume":0.5400000214576721},{"timestamp":1742389260000,"open":1262.241,"high":1262.409,"low":1261.804,"close":1262.409,"volume":0.04500000178813934},{"timestamp":1742389320000,"open":1261.888,"high":1262.909,"low":1261.741,"close":1262.409,"volume":0.18000000715255737},{"timestamp":1742389380000,"open":1262.367,"high":1262.367,"low":1261.783,"close":1262.367,"volume":0.13500000536441803},{"timestamp":1742389440000,"open":1261.909,"high":1262.909,"low":1261.909,"close":1262.867,"volume":0.22499999403953552},{"timestamp":1742389500000,"open":1262.283,"high":1262.846,"low":1262.283,"close":1262.846,"volume":0.035999998450279236},{"timestamp":1742389560000,"open":1262.409,"high":1263.499,"low":1262.325,"close":1262.825,"volume":0.34200000762939453},{"timestamp":1742389620000,"open":1263.346,"high":1263.346,"low":1261.867,"close":1262.241,"volume":0.07199999690055847},{"timestamp":1742389680000,"open":1262.867,"high":1263.409,"low":1262.262,"close":1262.499,"volume":0.27000001072883606},{"timestamp":1742389740000,"open":1262.804,"high":1262.888,"low":1262.262,"close":1262.867,"volume":0.414000004529953},{"timestamp":1742389800000,"open":1262.262,"high":1262.867,"low":1262.241,"close":1262.762,"volume":0.1080000028014183},{"timestamp":1742389860000,"open":1262.304,"high":1262.909,"low":1262.283,"close":1262.283,"volume":0.0989999994635582},{"timestamp":1742389920000,"open":1262.909,"high":1262.909,"low":1262.262,"close":1262.867,"volume":0.16200000047683716},{"timestamp":1742389980000,"open":1262.262,"high":1262.867,"low":1262.262,"close":1262.283,"volume":0.05400000140070915},{"timestamp":1742390040000,"open":1262.262,"high":1262.888,"low":1262.241,"close":1262.409,"volume":0.2160000056028366},{"timestamp":1742390100000,"open":1262.888,"high":1263.409,"low":1262.262,"close":1262.909,"volume":0.2160000056028366},{"timestamp":1742390160000,"open":1262.262,"high":1263.388,"low":1262.241,"close":1262.741,"volume":0.34200000762939453},{"timestamp":1742390220000,"open":1263.367,"high":1263.499,"low":1262.741,"close":1262.825,"volume":0.2160000056028366},{"timestamp":1742390280000,"open":1263.346,"high":1263.409,"low":1262.762,"close":1262.762,"volume":0.14399999380111694},{"timestamp":1742390340000,"open":1263.262,"high":1263.325,"low":1262.804,"close":1262.804,"volume":0.1080000028014183},{"timestamp":1742390400000,"open":1263.262,"high":1263.867,"low":1262.762,"close":1262.762,"volume":0.296999990940094},{"timestamp":1742390460000,"open":1263.241,"high":1263.999,"low":1262.762,"close":1262.804,"volume":0.24300000071525574},{"timestamp":1742390520000,"open":1263.241,"high":1263.499,"low":1262.783,"close":1263.304,"volume":0.25200000405311584},{"timestamp":1742390580000,"open":1263.999,"high":1263.999,"low":1263.283,"close":1263.283,"volume":0.09000000357627869},{"timestamp":1742390640000,"open":1263.909,"high":1263.999,"low":1262.741,"close":1263.367,"volume":0.34200000762939453},{"timestamp":1742390700000,"open":1263.499,"high":1263.999,"low":1262.762,"close":1262.762,"volume":0.6660000085830688},{"timestamp":1742390760000,"open":1263.499,"high":1263.499,"low":1262.741,"close":1262.846,"volume":0.3959999978542328},{"timestamp":1742390820000,"open":1263.304,"high":1263.999,"low":1262.741,"close":1263.999,"volume":0.4410000145435333},{"timestamp":1742390880000,"open":1263.409,"high":1263.909,"low":1262.741,"close":1262.741,"volume":0.25200000405311584},{"timestamp":1742390940000,"open":1263.325,"high":1263.804,"low":1262.999,"close":1263.346,"volume":0.1080000028014183},{"timestamp":1742391000000,"open":1263.741,"high":1263.741,"low":1262.262,"close":1262.867,"volume":0.8370000123977661},{"timestamp":1742391060000,"open":1263.409,"high":1263.409,"low":1261.741,"close":1262.283,"volume":0.5759999752044678},{"timestamp":1742391120000,"open":1261.888,"high":1262.499,"low":1261.262,"close":1261.741,"volume":0.5400000214576721},{"timestamp":1742391180000,"open":1262.262,"high":1262.388,"low":1261.241,"close":1261.888,"volume":0.6299999952316284},{"timestamp":1742391240000,"open":1261.888,"high":1261.999,"low":1261.241,"close":1261.909,"volume":0.47699999809265137},{"timestamp":1742391300000,"open":1261.283,"high":1262.367,"low":1261.241,"close":1261.867,"volume":0.3959999978542328},{"timestamp":1742391360000,"open":1261.762,"high":1261.999,"low":1260.783,"close":1261.262,"volume":0.45899999141693115},{"timestamp":1742391420000,"open":1260.783,"high":1261.999,"low":1260.741,"close":1261.499,"volume":0.4320000112056732},{"timestamp":1742391480000,"open":1261.888,"high":1261.999,"low":1261.241,"close":1261.846,"volume":0.6570000052452087},{"timestamp":1742391540000,"open":1261.283,"high":1261.999,"low":1260.762,"close":1260.762,"volume":0.36000001430511475},{"timestamp":1742391600000,"open":1261.367,"high":1261.888,"low":1260.741,"close":1261.283,"volume":0.34200000762939453},{"timestamp":1742391660000,"open":1262.241,"high":1262.409,"low":1261.241,"close":1261.325,"volume":0.3869999945163727},{"timestamp":1742391720000,"open":1261.825,"high":1262.741,"low":1261.499,"close":1262.241,"volume":0.36899998784065247},{"timestamp":1742391780000,"open":1262.762,"high":1262.909,"low":1262.241,"close":1262.783,"volume":0.24300000071525574},{"timestamp":1742391840000,"open":1262.325,"high":1262.867,"low":1261.241,"close":1261.741,"volume":0.3240000009536743},{"timestamp":1742391900000,"open":1261.804,"high":1261.909,"low":1261.283,"close":1261.409,"volume":0.36000001430511475},{"timestamp":1742391960000,"open":1261.741,"high":1262.388,"low":1260.741,"close":1260.762,"volume":0.7379999756813049},{"timestamp":1742392020000,"open":1261.304,"high":1261.409,"low":1260.783,"close":1260.888,"volume":0.26100000739097595},{"timestamp":1742392080000,"open":1261.241,"high":1261.999,"low":1260.867,"close":1261.804,"volume":0.5130000114440918},{"timestamp":1742392140000,"open":1261.346,"high":1261.367,"low":1260.741,"close":1260.888,"volume":0.23399999737739563},{"timestamp":1742392200000,"open":1261.283,"high":1261.409,"low":1260.741,"close":1260.867,"volume":0.414000004529953},{"timestamp":1742392260000,"open":1261.499,"high":1261.999,"low":1260.741,"close":1261.325,"volume":0.5580000281333923},{"timestamp":1742392320000,"open":1261.741,"high":1261.825,"low":1260.741,"close":1260.741,"volume":0.25200000405311584},{"timestamp":1742392380000,"open":1261.367,"high":1262.999,"low":1260.867,"close":1262.346,"volume":0.593999981880188},{"timestamp":1742392440000,"open":1261.888,"high":1262.888,"low":1261.304,"close":1261.409,"volume":0.7110000252723694},{"timestamp":1742392500000,"open":1261.867,"high":1261.999,"low":1261.241,"close":1261.241,"volume":0.23399999737739563},{"timestamp":1742392560000,"open":1261.888,"high":1263.909,"low":1261.804,"close":1263.909,"volume":0.5759999752044678},{"timestamp":1742392620000,"open":1263.367,"high":1264.388,"low":1263.241,"close":1263.804,"volume":0.2879999876022339},{"timestamp":1742392680000,"open":1263.304,"high":1266.499,"low":1263.304,"close":1265.846,"volume":0.7739999890327454},{"timestamp":1742392740000,"open":1266.346,"high":1266.346,"low":1264.741,"close":1265.499,"volume":0.3779999911785126},{"timestamp":1742392800000,"open":1264.804,"high":1265.888,"low":1264.741,"close":1265.499,"volume":0.3779999911785126},{"timestamp":1742392860000,"open":1265.762,"high":1265.888,"low":1264.762,"close":1264.909,"volume":0.5490000247955322},{"timestamp":1742392920000,"open":1265.409,"high":1265.499,"low":1264.741,"close":1264.783,"volume":0.6029999852180481},{"timestamp":1742392980000,"open":1264.741,"high":1265.499,"low":1264.367,"close":1264.762,"volume":0.23399999737739563},{"timestamp":1742393040000,"open":1264.409,"high":1264.999,"low":1264.241,"close":1264.499,"volume":0.18000000715255737},{"timestamp":1742393100000,"open":1264.888,"high":1265.367,"low":1263.741,"close":1263.741,"volume":0.8009999990463257},{"timestamp":1742393160000,"open":1264.304,"high":1264.409,"low":1263.741,"close":1263.804,"volume":0.27000001072883606},{"timestamp":1742393220000,"open":1264.262,"high":1264.499,"low":1263.741,"close":1264.409,"volume":0.4320000112056732},{"timestamp":1742393280000,"open":1263.762,"high":1264.409,"low":1263.762,"close":1263.867,"volume":0.5490000247955322},{"timestamp":1742393340000,"open":1264.499,"high":1265.346,"low":1263.741,"close":1264.262,"volume":1.2869999408721924},{"timestamp":1742393400000,"open":1263.762,"high":1264.499,"low":1263.241,"close":1263.804,"volume":0.6570000052452087},{"timestamp":1742393460000,"open":1263.325,"high":1263.888,"low":1263.241,"close":1263.325,"volume":0.1979999989271164},{"timestamp":1742393520000,"open":1263.783,"high":1263.909,"low":1263.241,"close":1263.909,"volume":0.4050000011920929},{"timestamp":1742393580000,"open":1263.346,"high":1263.909,"low":1263.241,"close":1263.388,"volume":0.36000001430511475},{"timestamp":1742393640000,"open":1263.409,"high":1263.909,"low":1263.241,"close":1263.846,"volume":0.27900001406669617},{"timestamp":1742393700000,"open":1263.409,"high":1263.825,"low":1263.283,"close":1263.325,"volume":0.12600000202655792},{"timestamp":1742393760000,"open":1263.804,"high":1263.909,"low":1263.241,"close":1263.909,"volume":0.23399999737739563},{"timestamp":1742393820000,"open":1263.388,"high":1263.909,"low":1263.304,"close":1263.325,"volume":0.27000001072883606},{"timestamp":1742393880000,"open":1263.888,"high":1263.999,"low":1263.241,"close":1263.499,"volume":0.25200000405311584},{"timestamp":1742393940000,"open":1263.909,"high":1264.999,"low":1263.762,"close":1264.499,"volume":0.2879999876022339},{"timestamp":1742394000000,"open":1263.825,"high":1264.346,"low":1263.762,"close":1263.888,"volume":0.23399999737739563},{"timestamp":1742394060000,"open":1264.499,"high":1264.499,"low":1263.762,"close":1263.762,"volume":0.44999998807907104},{"timestamp":1742394120000,"open":1264.241,"high":1264.999,"low":1263.804,"close":1264.241,"volume":0.3059999942779541},{"timestamp":1742394180000,"open":1264.262,"high":1265.346,"low":1263.262,"close":1263.409,"volume":0.5220000147819519},{"timestamp":1742394240000,"open":1263.741,"high":1263.999,"low":1263.241,"close":1263.283,"volume":0.3240000009536743},{"timestamp":1742394300000,"open":1263.867,"high":1263.909,"low":1263.241,"close":1263.783,"volume":0.2879999876022339},{"timestamp":1742394360000,"open":1263.346,"high":1263.999,"low":1263.262,"close":1263.499,"volume":0.24300000071525574},{"timestamp":1742394420000,"open":1263.888,"high":1264.283,"low":1262.762,"close":1262.999,"volume":0.47699999809265137},{"timestamp":1742394480000,"open":1263.304,"high":1263.499,"low":1261.804,"close":1261.804,"volume":0.2879999876022339},{"timestamp":1742394540000,"open":1262.241,"high":1262.499,"low":1261.762,"close":1262.262,"volume":0.27000001072883606},{"timestamp":1742394600000,"open":1261.804,"high":1262.762,"low":1261.741,"close":1262.762,"volume":0.36899998784065247},{"timestamp":1742394660000,"open":1262.499,"high":1262.867,"low":1262.346,"close":1262.867,"volume":0.09000000357627869},{"timestamp":1742394720000,"open":1262.325,"high":1262.409,"low":1261.283,"close":1261.367,"volume":0.3330000042915344},{"timestamp":1742394780000,"open":1261.909,"high":1261.909,"low":1261.325,"close":1261.325,"volume":0.2160000056028366},{"timestamp":1742394840000,"open":1261.999,"high":1261.999,"low":1258.241,"close":1258.846,"volume":0.4050000011920929},{"timestamp":1742394900000,"open":1258.283,"high":1259.388,"low":1258.241,"close":1259.388,"volume":0.4320000112056732},{"timestamp":1742394960000,"open":1258.867,"high":1259.999,"low":1258.762,"close":1259.867,"volume":0.16200000047683716},{"timestamp":1742395020000,"open":1259.304,"high":1259.783,"low":1259.304,"close":1259.304,"volume":0.09000000357627869},{"timestamp":1742395080000,"open":1259.909,"high":1259.909,"low":1259.241,"close":1259.241,"volume":0.1889999955892563},{"timestamp":1742395140000,"open":1259.262,"high":1259.783,"low":1257.762,"close":1257.909,"volume":0.1979999989271164},{"timestamp":1742395200000,"open":1258.325,"high":1258.499,"low":1257.762,"close":1258.304,"volume":0.3149999976158142},{"timestamp":1742395260000,"open":1257.888,"high":1258.409,"low":1257.741,"close":1257.741,"volume":0.2160000056028366},{"timestamp":1742395320000,"open":1257.888,"high":1258.367,"low":1257.262,"close":1257.846,"volume":0.4950000047683716},{"timestamp":1742395380000,"open":1257.388,"high":1257.888,"low":1257.283,"close":1257.825,"volume":0.1080000028014183},{"timestamp":1742395440000,"open":1257.304,"high":1257.999,"low":1257.283,"close":1257.409,"volume":0.4230000078678131},{"timestamp":1742395500000,"open":1257.762,"high":1257.999,"low":1257.262,"close":1257.325,"volume":0.5759999752044678},{"timestamp":1742395560000,"open":1257.762,"high":1257.867,"low":1257.241,"close":1257.867,"volume":0.09000000357627869},{"timestamp":1742395620000,"open":1257.262,"high":1257.999,"low":1257.262,"close":1257.867,"volume":0.14399999380111694},{"timestamp":1742395680000,"open":1257.388,"high":1258.825,"low":1257.241,"close":1257.783,"volume":0.2879999876022339},{"timestamp":1742395740000,"open":1258.283,"high":1258.346,"low":1257.741,"close":1258.325,"volume":0.16200000047683716},{"timestamp":1742395800000,"open":1257.867,"high":1258.499,"low":1257.762,"close":1257.804,"volume":0.2160000056028366},{"timestamp":1742395860000,"open":1258.325,"high":1258.409,"low":1257.888,"close":1258.262,"volume":0.0989999994635582},{"timestamp":1742395920000,"open":1257.762,"high":1258.825,"low":1257.741,"close":1258.741,"volume":0.2879999876022339},{"timestamp":1742395980000,"open":1258.241,"high":1258.909,"low":1258.241,"close":1258.499,"volume":0.13500000536441803},{"timestamp":1742396040000,"open":1257.762,"high":1258.367,"low":1257.762,"close":1257.999,"volume":0.09000000357627869},{"timestamp":1742396100000,"open":1258.262,"high":1258.367,"low":1257.241,"close":1257.762,"volume":0.27000001072883606},{"timestamp":1742396160000,"open":1258.367,"high":1258.499,"low":1257.762,"close":1257.762,"volume":0.13500000536441803},{"timestamp":1742396220000,"open":1258.388,"high":1258.409,"low":1257.825,"close":1258.304,"volume":0.1979999989271164},{"timestamp":1742396280000,"open":1257.783,"high":1259.409,"low":1257.783,"close":1259.262,"volume":0.1979999989271164},{"timestamp":1742396340000,"open":1258.762,"high":1259.867,"low":1258.762,"close":1259.283,"volume":0.36000001430511475},{"timestamp":1742396400000,"open":1259.888,"high":1261.388,"low":1259.825,"close":1261.262,"volume":0.2879999876022339},{"timestamp":1742396460000,"open":1260.741,"high":1261.325,"low":1260.741,"close":1261.262,"volume":0.2160000056028366},{"timestamp":1742396520000,"open":1260.804,"high":1261.888,"low":1260.804,"close":1261.888,"volume":0.1979999989271164},{"timestamp":1742396580000,"open":1261.325,"high":1261.783,"low":1260.241,"close":1260.499,"volume":0.4050000011920929},{"timestamp":1742396640000,"open":1260.762,"high":1260.999,"low":1259.846,"close":1260.325,"volume":0.3240000009536743},{"timestamp":1742396700000,"open":1259.783,"high":1260.409,"low":1259.241,"close":1259.888,"volume":0.27000001072883606},{"timestamp":1742396760000,"open":1259.762,"high":1259.804,"low":1258.241,"close":1258.409,"volume":0.296999990940094},{"timestamp":1742396820000,"open":1258.825,"high":1259.909,"low":1258.325,"close":1259.867,"volume":0.3149999976158142},{"timestamp":1742396880000,"open":1259.762,"high":1260.409,"low":1259.325,"close":1260.346,"volume":0.3330000042915344},{"timestamp":1742396940000,"open":1259.999,"high":1260.388,"low":1259.762,"close":1260.304,"volume":0.1080000028014183},{"timestamp":1742397000000,"open":1259.999,"high":1260.499,"low":1259.346,"close":1260.241,"volume":0.5580000281333923},{"timestamp":1742397060000,"open":1259.888,"high":1260.825,"low":1259.762,"close":1259.762,"volume":0.23399999737739563},{"timestamp":1742397120000,"open":1260.367,"high":1260.499,"low":1259.741,"close":1259.888,"volume":0.3149999976158142},{"timestamp":1742397180000,"open":1260.241,"high":1260.846,"low":1259.741,"close":1260.241,"volume":0.3059999942779541},{"timestamp":1742397240000,"open":1260.741,"high":1260.867,"low":1259.783,"close":1260.346,"volume":0.23399999737739563},{"timestamp":1742397300000,"open":1259.804,"high":1260.499,"low":1259.741,"close":1259.867,"volume":0.24300000071525574},{"timestamp":1742397360000,"open":1260.304,"high":1260.367,"low":1259.762,"close":1259.846,"volume":0.15299999713897705},{"timestamp":1742397420000,"open":1260.283,"high":1261.325,"low":1259.741,"close":1260.262,"volume":0.3959999978542328},{"timestamp":1742397480000,"open":1260.846,"high":1260.999,"low":1259.867,"close":1259.867,"volume":0.14399999380111694},{"timestamp":1742397540000,"open":1260.388,"high":1260.867,"low":1259.325,"close":1259.499,"volume":0.27000001072883606},{"timestamp":1742397600000,"open":1259.867,"high":1259.909,"low":1258.783,"close":1259.325,"volume":0.2160000056028366},{"timestamp":1742397660000,"open":1259.325,"high":1259.367,"low":1258.867,"close":1259.367,"volume":0.08100000023841858},{"timestamp":1742397720000,"open":1258.741,"high":1259.741,"low":1258.741,"close":1259.741,"volume":0.14399999380111694},{"timestamp":1742397780000,"open":1259.409,"high":1259.999,"low":1259.262,"close":1259.909,"volume":0.414000004529953},{"timestamp":1742397840000,"open":1259.262,"high":1259.999,"low":1259.262,"close":1259.283,"volume":0.27900001406669617},{"timestamp":1742397900000,"open":1259.999,"high":1259.999,"low":1259.367,"close":1259.367,"volume":0.07199999690055847},{"timestamp":1742397960000,"open":1259.304,"high":1259.846,"low":1259.304,"close":1259.325,"volume":0.07199999690055847},{"timestamp":1742398020000,"open":1259.783,"high":1259.867,"low":1259.325,"close":1259.325,"volume":0.1080000028014183},{"timestamp":1742398080000,"open":1259.741,"high":1260.262,"low":1259.241,"close":1259.241,"volume":0.14399999380111694},{"timestamp":1742398140000,"open":1259.867,"high":1260.262,"low":1259.262,"close":1260.262,"volume":0.2070000022649765},{"timestamp":1742398200000,"open":1259.846,"high":1260.346,"low":1259.741,"close":1260.346,"volume":0.1080000028014183},{"timestamp":1742398260000,"open":1259.888,"high":1260.367,"low":1259.825,"close":1260.367,"volume":0.1080000028014183},{"timestamp":1742398320000,"open":1259.867,"high":1260.999,"low":1259.741,"close":1260.999,"volume":0.2879999876022339},{"timestamp":1742398380000,"open":1260.241,"high":1260.499,"low":1259.241,"close":1259.325,"volume":0.2879999876022339},{"timestamp":1742398440000,"open":1259.909,"high":1260.388,"low":1259.262,"close":1259.867,"volume":0.23399999737739563},{"timestamp":1742398500000,"open":1259.999,"high":1260.867,"low":1259.241,"close":1259.804,"volume":0.414000004529953},{"timestamp":1742398560000,"open":1259.409,"high":1259.909,"low":1259.409,"close":1259.409,"volume":0.13500000536441803},{"timestamp":1742398620000,"open":1259.825,"high":1259.867,"low":1259.241,"close":1259.241,"volume":0.11699999868869781},{"timestamp":1742398680000,"open":1259.846,"high":1260.388,"low":1258.825,"close":1258.825,"volume":0.47699999809265137},{"timestamp":1742398740000,"open":1259.388,"high":1260.741,"low":1259.262,"close":1259.804,"volume":0.3959999978542328},{"timestamp":1742398800000,"open":1260.499,"high":1261.409,"low":1259.825,"close":1260.867,"volume":0.44999998807907104},{"timestamp":1742398860000,"open":1260.367,"high":1260.909,"low":1260.241,"close":1260.409,"volume":0.27000001072883606},{"timestamp":1742398920000,"open":1260.804,"high":1261.909,"low":1260.262,"close":1260.783,"volume":0.3779999911785126},{"timestamp":1742398980000,"open":1261.367,"high":1261.499,"low":1260.741,"close":1260.846,"volume":0.24300000071525574},{"timestamp":1742399040000,"open":1261.409,"high":1262.999,"low":1261.241,"close":1261.804,"volume":0.46799999475479126},{"timestamp":1742399100000,"open":1262.367,"high":1262.867,"low":1261.241,"close":1261.262,"volume":0.4320000112056732},{"timestamp":1742399160000,"open":1261.888,"high":1262.409,"low":1261.283,"close":1262.346,"volume":0.16200000047683716},{"timestamp":1742399220000,"open":1261.867,"high":1262.499,"low":1261.741,"close":1262.262,"volume":0.26100000739097595},{"timestamp":1742399280000,"open":1261.909,"high":1262.499,"low":1261.846,"close":1261.999,"volume":0.12600000202655792},{"timestamp":1742399340000,"open":1262.241,"high":1262.888,"low":1261.762,"close":1262.762,"volume":0.2879999876022339},{"timestamp":1742399400000,"open":1262.367,"high":1262.888,"low":1262.262,"close":1262.283,"volume":0.12600000202655792},{"timestamp":1742399460000,"open":1262.804,"high":1262.888,"low":1262.241,"close":1262.888,"volume":0.2160000056028366},{"timestamp":1742399520000,"open":1262.325,"high":1263.499,"low":1262.283,"close":1262.741,"volume":0.4860000014305115},{"timestamp":1742399580000,"open":1262.783,"high":1262.999,"low":1262.241,"close":1262.304,"volume":0.26100000739097595},{"timestamp":1742399640000,"open":1262.999,"high":1263.367,"low":1262.241,"close":1262.867,"volume":0.1979999989271164},{"timestamp":1742399700000,"open":1262.283,"high":1262.888,"low":1261.741,"close":1261.804,"volume":0.44999998807907104},{"timestamp":1742399760000,"open":1262.409,"high":1262.888,"low":1261.783,"close":1262.346,"volume":0.531000018119812},{"timestamp":1742399820000,"open":1262.846,"high":1263.499,"low":1262.346,"close":1262.367,"volume":0.14399999380111694},{"timestamp":1742399880000,"open":1262.741,"high":1262.888,"low":1262.283,"close":1262.741,"volume":0.12600000202655792},{"timestamp":1742399940000,"open":1262.867,"high":1262.867,"low":1261.762,"close":1261.762,"volume":0.24300000071525574},{"timestamp":1742400000000,"open":1262.409,"high":1263.409,"low":1261.783,"close":1262.241,"volume":0.7559999823570251},{"timestamp":1742400060000,"open":1261.999,"high":1262.999,"low":1261.867,"close":1262.999,"volume":0.07199999690055847},{"timestamp":1742400120000,"open":1262.346,"high":1262.888,"low":1261.762,"close":1261.804,"volume":0.3779999911785126},{"timestamp":1742400180000,"open":1261.846,"high":1262.367,"low":1261.846,"close":1261.888,"volume":0.09000000357627869},{"timestamp":1742400240000,"open":1262.283,"high":1262.499,"low":1261.741,"close":1262.499,"volume":0.12600000202655792},{"timestamp":1742400300000,"open":1262.346,"high":1262.909,"low":1261.741,"close":1261.888,"volume":0.44999998807907104},{"timestamp":1742400360000,"open":1261.867,"high":1262.909,"low":1261.867,"close":1262.325,"volume":0.25200000405311584},{"timestamp":1742400420000,"open":1262.909,"high":1263.499,"low":1262.241,"close":1262.999,"volume":0.36000001430511475},{"timestamp":1742400480000,"open":1263.262,"high":1263.999,"low":1262.741,"close":1263.409,"volume":0.5849999785423279},{"timestamp":1742400540000,"open":1263.846,"high":1263.999,"low":1262.741,"close":1263.325,"volume":0.3330000042915344},{"timestamp":1742400600000,"open":1262.804,"high":1263.367,"low":1262.262,"close":1262.741,"volume":0.5759999752044678},{"timestamp":1742400660000,"open":1262.304,"high":1262.867,"low":1262.262,"close":1262.846,"volume":0.3240000009536743},{"timestamp":1742400720000,"open":1262.283,"high":1262.888,"low":1261.783,"close":1261.867,"volume":0.27900001406669617},{"timestamp":1742400780000,"open":1262.262,"high":1262.846,"low":1261.325,"close":1261.409,"volume":0.6119999885559082},{"timestamp":1742400840000,"open":1261.867,"high":1262.388,"low":1261.367,"close":1261.804,"volume":0.25200000405311584},{"timestamp":1742400900000,"open":1261.262,"high":1261.999,"low":1261.262,"close":1261.741,"volume":0.2879999876022339},{"timestamp":1742400960000,"open":1261.999,"high":1262.999,"low":1261.499,"close":1261.825,"volume":0.35100001096725464},{"timestamp":1742401020000,"open":1262.346,"high":1262.409,"low":1261.741,"close":1261.909,"volume":0.18000000715255737},{"timestamp":1742401080000,"open":1262.346,"high":1262.346,"low":1261.741,"close":1262.346,"volume":0.09000000357627869},{"timestamp":1742401140000,"open":1262.409,"high":1262.909,"low":1261.741,"close":1262.909,"volume":0.2070000022649765},{"timestamp":1742401200000,"open":1262.409,"high":1263.409,"low":1262.283,"close":1262.846,"volume":0.25200000405311584},{"timestamp":1742401260000,"open":1263.499,"high":1263.499,"low":1262.741,"close":1263.262,"volume":0.1979999989271164},{"timestamp":1742401320000,"open":1262.888,"high":1263.388,"low":1262.262,"close":1262.499,"volume":0.3149999976158142},{"timestamp":1742401380000,"open":1262.999,"high":1263.367,"low":1262.262,"close":1262.325,"volume":0.414000004529953},{"timestamp":1742401440000,"open":1262.888,"high":1262.999,"low":1262.283,"close":1262.888,"volume":0.23399999737739563},{"timestamp":1742401500000,"open":1262.241,"high":1263.409,"low":1262.241,"close":1262.783,"volume":0.3240000009536743},{"timestamp":1742401560000,"open":1262.867,"high":1262.999,"low":1262.283,"close":1262.741,"volume":0.22499999403953552},{"timestamp":1742401620000,"open":1262.367,"high":1263.346,"low":1262.283,"close":1263.346,"volume":0.1979999989271164},{"timestamp":1742401680000,"open":1262.846,"high":1262.888,"low":1262.388,"close":1262.499,"volume":0.1080000028014183},{"timestamp":1742401740000,"open":1262.783,"high":1262.999,"low":1262.241,"close":1262.241,"volume":0.2879999876022339}]