[{"timestamp":1742391000000,"open":1227.939,"high":1235.689,"low":1227.939,"close":1235.659,"volume":0.00570000009611249},{"timestamp":1742391180000,"open":1235.659,"high":1235.659,"low":1235.659,"close":1235.659,"volume":0.004800000227987766},{"timestamp":1742391240000,"open":1238.149,"high":1238.149,"low":1238.149,"close":1238.149,"volume":0.007199999876320362},{"timestamp":1742391300000,"open":1238.149,"high":1238.149,"low":1228.439,"close":1228.439,"volume":0.004800000227987766},{"timestamp":1742391360000,"open":1234.909,"high":1236.879,"low":1219.099,"close":1219.099,"volume":0.017999999225139618},{"timestamp":1742391420000,"open":1235.289,"high":1235.289,"low":1219.099,"close":1228.269,"volume":0.02250000089406967},{"timestamp":1742391480000,"open":1221.349,"high":1221.349,"low":1219.099,"close":1219.099,"volume":0.009600000455975533},{"timestamp":1742391600000,"open":1231.029,"high":1231.259,"low":1231.029,"close":1231.259,"volume":0.00419999985024333},{"timestamp":1742391720000,"open":1231.259,"high":1231.259,"low":1231.259,"close":1231.259,"volume":0.004800000227987766},{"timestamp":1742391780000,"open":1231.259,"high":1231.259,"low":1219.099,"close":1219.099,"volume":0.007199999876320362},{"timestamp":1742391840000,"open":1219.099,"high":1222.219,"low":1219.099,"close":1219.929,"volume":0.013799999840557575},{"timestamp":1742391900000,"open":1224.219,"high":1224.219,"low":1218.439,"close":1223.329,"volume":0.014399999752640724},{"timestamp":1742391960000,"open":1223.329,"high":1223.329,"low":1223.329,"close":1223.329,"volume":0.004800000227987766},{"timestamp":1742392080000,"open":1225.479,"high":1235.079,"low":1223.329,"close":1235.079,"volume":0.02669999934732914},{"timestamp":1742392140000,"open":1235.079,"high":1235.079,"low":1235.079,"close":1235.079,"volume":0.004800000227987766},{"timestamp":1742392200000,"open":1223.499,"high":1232.159,"low":1223.499,"close":1232.159,"volume":0.009600000455975533},{"timestamp":1742392260000,"open":1232.159,"high":1232.159,"low":1232.159,"close":1232.159,"volume":0.004800000227987766},{"timestamp":1742392320000,"open":1224.849,"high":1230.789,"low":1224.849,"close":1230.789,"volume":0.004800000227987766},{"timestamp":1742392380000,"open":1230.789,"high":1230.789,"low":1218.609,"close":1219.749,"volume":0.02969999983906746},{"timestamp":1742392440000,"open":1224.849,"high":1224.849,"low":1224.849,"close":1224.849,"volume":0.002400000113993883},{"timestamp":1742392560000,"open":1225.279,"high":1225.279,"low":1225.279,"close":1225.279,"volume":0.002400000113993883},{"timestamp":1742392620000,"open":1225.379,"high":1227.159,"low":1225.379,"close":1227.159,"volume":0.004800000227987766},{"timestamp":1742392680000,"open":1228.029,"high":1228.029,"low":1228.029,"close":1228.029,"volume":0.0008999999845400453},{"timestamp":1742392740000,"open":1229.769,"high":1229.769,"low":1229.769,"close":1229.769,"volume":0.002400000113993883},{"timestamp":1742392800000,"open":1229.769,"high":1230.309,"low":1229.769,"close":1230.309,"volume":0.0032999999821186066},{"timestamp":1742392860000,"open":1229.769,"high":1229.769,"low":1220.539,"close":1220.539,"volume":0.012000000104308128},{"timestamp":1742392920000,"open":1220.539,"high":1220.629,"low":1220.539,"close":1220.539,"volume":0.012000000104308128},{"timestamp":1742393100000,"open":1220.539,"high":1225.539,"low":1220.539,"close":1225.489,"volume":0.012000000104308128},{"timestamp":1742393160000,"open":1225.799,"high":1226.009,"low":1225.799,"close":1226.009,"volume":0.004800000227987766},{"timestamp":1742393220000,"open":1226.039,"high":1226.909,"low":1226.009,"close":1226.009,"volume":0.006599999964237213},{"timestamp":1742393340000,"open":1227.169,"high":1229.529,"low":1227.169,"close":1229.529,"volume":0.012299999594688416},{"timestamp":1742393400000,"open":1229.719,"high":1229.759,"low":1229.719,"close":1229.749,"volume":0.006599999964237213},{"timestamp":1742393460000,"open":1229.749,"high":1229.749,"low":1229.749,"close":1229.749,"volume":0.002400000113993883},{"timestamp":1742393520000,"open":1228.679,"high":1228.679,"low":1226.669,"close":1226.669,"volume":0.004800000227987766},{"timestamp":1742393580000,"open":1226.669,"high":1226.669,"low":1226.669,"close":1226.669,"volume":0.002400000113993883},{"timestamp":1742393640000,"open":1226.669,"high":1226.669,"low":1226.669,"close":1226.669,"volume":0.004800000227987766},{"timestamp":1742393760000,"open":1226.669,"high":1226.669,"low":1226.669,"close":1226.669,"volume":0.007199999876320362},{"timestamp":1742393940000,"open":1226.669,"high":1226.669,"low":1226.669,"close":1226.669,"volume":0.002400000113993883},{"timestamp":1742394000000,"open":1227.269,"high":1227.989,"low":1227.269,"close":1227.269,"volume":0.009600000455975533},{"timestamp":1742394120000,"open":1227.269,"high":1227.269,"low":1227.269,"close":1227.269,"volume":0.002400000113993883},{"timestamp":1742394360000,"open":1226.669,"high":1227.329,"low":1226.669,"close":1226.669,"volume":0.009600000455975533},{"timestamp":1742394540000,"open":1226.669,"high":1226.669,"low":1226.669,"close":1226.669,"volume":0.002400000113993883},{"timestamp":1742394600000,"open":1227.559,"high":1227.559,"low":1227.559,"close":1227.559,"volume":0.002400000113993883},{"timestamp":1742394660000,"open":1226.669,"high":1226.669,"low":1226.669,"close":1226.669,"volume":0.002400000113993883},{"timestamp":1742394720000,"open":1227.599,"high":1227.599,"low":1227.599,"close":1227.599,"volume":0.002400000113993883},{"timestamp":1742394780000,"open":1228.219,"high":1228.219,"low":1228.219,"close":1228.219,"volume":0.0008999999845400453},{"timestamp":1742394840000,"open":1228.829,"high":1229.449,"low":1228.829,"close":1229.449,"volume":0.004800000227987766},{"timestamp":1742394900000,"open":1229.449,"high":1229.449,"low":1229.449,"close":1229.449,"volume":0.002400000113993883},{"timestamp":1742395020000,"open":1227.569,"high":1227.569,"low":1225.489,"close":1225.489,"volume":0.012900000438094139},{"timestamp":1742395200000,"open":1225.489,"high":1225.489,"low":1225.489,"close":1225.489,"volume":0.002400000113993883},{"timestamp":1742395260000,"open":1225.489,"high":1225.489,"low":1225.489,"close":1225.489,"volume":0.004800000227987766},{"timestamp":1742395320000,"open":1225.919,"high":1225.919,"low":1225.919,"close":1225.919,"volume":0.002400000113993883},{"timestamp":1742395620000,"open":1225.919,"high":1225.919,"low":1225.919,"close":1225.919,"volume":0.002400000113993883},{"timestamp":1742395920000,"open":1226.819,"high":1226.819,"low":1226.819,"close":1226.819,"volume":0.002400000113993883},{"timestamp":1742395980000,"open":1227.639,"high":1227.639,"low":1227.639,"close":1227.639,"volume":0.002400000113993883},{"timestamp":1742396040000,"open":1227.639,"high":1227.639,"low":1225.489,"close":1225.489,"volume":0.010499999858438969},{"timestamp":1742396160000,"open":1225.489,"high":1225.489,"low":1223.979,"close":1223.979,"volume":0.007199999876320362},{"timestamp":1742396280000,"open":1223.979,"high":1223.979,"low":1223.979,"close":1223.979,"volume":0.004800000227987766},{"timestamp":1742396340000,"open":1223.979,"high":1225.399,"low":1223.979,"close":1224.429,"volume":0.02250000089406967},{"timestamp":1742396400000,"open":1223.979,"high":1223.979,"low":1223.979,"close":1223.979,"volume":0.002400000113993883},{"timestamp":1742396460000,"open":1225.239,"high":1225.239,"low":1225.239,"close":1225.239,"volume":0.0032999999821186066},{"timestamp":1742396520000,"open":1225.829,"high":1226.539,"low":1225.829,"close":1226.539,"volume":0.007199999876320362},{"timestamp":1742396640000,"open":1226.439,"high":1226.439,"low":1226.439,"close":1226.439,"volume":0.002400000113993883},{"timestamp":1742396700000,"open":1225.239,"high":1225.269,"low":1224.959,"close":1224.959,"volume":0.009600000455975533},{"timestamp":1742396880000,"open":1226.089,"high":1226.089,"low":1224.959,"close":1224.959,"volume":0.006599999964237213},{"timestamp":1742396940000,"open":1225.459,"high":1225.459,"low":1224.299,"close":1224.299,"volume":0.00570000009611249},{"timestamp":1742397060000,"open":1225.389,"high":1225.619,"low":1225.389,"close":1225.619,"volume":0.004800000227987766},{"timestamp":1742397120000,"open":1224.299,"high":1225.239,"low":1224.299,"close":1225.239,"volume":0.004800000227987766},{"timestamp":1742397240000,"open":1225.239,"high":1225.239,"low":1224.299,"close":1224.299,"volume":0.0032999999821186066},{"timestamp":1742397300000,"open":1225.249,"high":1225.249,"low":1225.249,"close":1225.249,"volume":0.0008999999845400453},{"timestamp":1742397360000,"open":1224.299,"high":1224.299,"low":1224.299,"close":1224.299,"volume":0.004800000227987766},{"timestamp":1742397420000,"open":1224.309,"high":1224.309,"low":1220.089,"close":1220.089,"volume":0.008100000210106373},{"timestamp":1742397480000,"open":1220.089,"high":1224.139,"low":1220.089,"close":1224.139,"volume":0.023399999365210533},{"timestamp":1742397540000,"open":1220.089,"high":1224.319,"low":1220.089,"close":1222.919,"volume":0.016200000420212746},{"timestamp":1742397600000,"open":1222.919,"high":1224.259,"low":1220.089,"close":1224.259,"volume":0.009600000455975533},{"timestamp":1742397840000,"open":1221.169,"high":1221.169,"low":1221.169,"close":1221.169,"volume":0.007199999876320362},{"timestamp":1742397900000,"open":1221.169,"high":1224.009,"low":1221.169,"close":1222.919,"volume":0.01679999940097332},{"timestamp":1742397960000,"open":1224.019,"high":1224.059,"low":1222.919,"close":1222.919,"volume":0.010499999858438969},{"timestamp":1742398020000,"open":1222.919,"high":1222.919,"low":1222.919,"close":1222.919,"volume":0.002400000113993883},{"timestamp":1742398080000,"open":1224.739,"high":1225.299,"low":1224.739,"close":1225.299,"volume":0.007199999876320362},{"timestamp":1742398140000,"open":1225.349,"high":1225.349,"low":1225.349,"close":1225.349,"volume":0.004800000227987766},{"timestamp":1742398200000,"open":1225.349,"high":1225.809,"low":1225.349,"close":1225.809,"volume":0.004800000227987766},{"timestamp":1742398260000,"open":1225.809,"high":1225.839,"low":1225.809,"close":1225.839,"volume":0.00570000009611249},{"timestamp":1742398320000,"open":1227.219,"high":1227.239,"low":1225.499,"close":1225.499,"volume":0.010499999858438969},{"timestamp":1742398380000,"open":1225.499,"high":1225.499,"low":1225.499,"close":1225.499,"volume":0.002400000113993883},{"timestamp":1742398500000,"open":1226.469,"high":1226.469,"low":1226.469,"close":1226.469,"volume":0.002400000113993883},{"timestamp":1742398680000,"open":1226.469,"high":1226.799,"low":1226.469,"close":1226.799,"volume":0.007199999876320362},{"timestamp":1742398740000,"open":1226.469,"high":1226.469,"low":1224.899,"close":1224.899,"volume":0.012000000104308128},{"timestamp":1742398800000,"open":1224.899,"high":1224.899,"low":1224.899,"close":1224.899,"volume":0.004800000227987766},{"timestamp":1742398860000,"open":1224.899,"high":1224.899,"low":1224.899,"close":1224.899,"volume":0.002400000113993883},{"timestamp":1742398980000,"open":1225.069,"high":1225.069,"low":1223.849,"close":1223.999,"volume":0.009600000455975533},{"timestamp":1742399040000,"open":1222.409,"high":1222.409,"low":1222.409,"close":1222.409,"volume":0.004800000227987766},{"timestamp":1742399100000,"open":1223.049,"high":1223.049,"low":1223.049,"close":1223.049,"volume":0.002400000113993883},{"timestamp":1742399220000,"open":1223.049,"high":1223.049,"low":1223.049,"close":1223.049,"volume":0.002400000113993883},{"timestamp":1742399280000,"open":1224.609,"high":1224.609,"low":1224.609,"close":1224.609,"volume":0.0008999999845400453},{"timestamp":1742399340000,"open":1224.609,"high":1225.459,"low":1224.609,"close":1224.689,"volume":0.010499999858438969},{"timestamp":1742399400000,"open":1226.029,"high":1226.029,"low":1225.169,"close":1225.449,"volume":0.007199999876320362},{"timestamp":1742399520000,"open":1226.249,"high":1226.459,"low":1226.249,"close":1226.459,"volume":0.004800000227987766},{"timestamp":1742399580000,"open":1226.509,"high":1226.509,"low":1225.449,"close":1225.449,"volume":0.00570000009611249},{"timestamp":1742399640000,"open":1225.449,"high":1225.639,"low":1225.449,"close":1225.449,"volume":0.007199999876320362},{"timestamp":1742399700000,"open":1223.039,"high":1225.129,"low":1223.039,"close":1225.129,"volume":0.014399999752640724},{"timestamp":1742399760000,"open":1224.189,"high":1224.459,"low":1224.189,"close":1224.459,"volume":0.004800000227987766},{"timestamp":1742399820000,"open":1224.459,"high":1224.459,"low":1224.459,"close":1224.459,"volume":0.002400000113993883},{"timestamp":1742399880000,"open":1224.519,"high":1225.169,"low":1224.519,"close":1225.169,"volume":0.004800000227987766},{"timestamp":1742400000000,"open":1225.179,"high":1225.179,"low":1225.179,"close":1225.179,"volume":0.002400000113993883},{"timestamp":1742400060000,"open":1225.189,"high":1225.199,"low":1225.189,"close":1225.199,"volume":0.0032999999821186066},{"timestamp":1742400120000,"open":1225.229,"high":1225.239,"low":1225.229,"close":1225.239,"volume":0.009600000455975533},{"timestamp":1742400180000,"open":1225.249,"high":1225.489,"low":1225.249,"close":1225.269,"volume":0.019200000911951065},{"timestamp":1742400240000,"open":1225.509,"high":1225.509,"low":1225.509,"close":1225.509,"volume":0.002400000113993883},{"timestamp":1742400300000,"open":1225.269,"high":1225.819,"low":1225.269,"close":1225.819,"volume":0.012000000104308128},{"timestamp":1742400360000,"open":1225.839,"high":1225.839,"low":1225.609,"close":1225.749,"volume":0.007199999876320362},{"timestamp":1742400420000,"open":1226.689,"high":1226.689,"low":1225.749,"close":1225.979,"volume":0.010499999858438969},{"timestamp":1742400480000,"open":1226.069,"high":1226.069,"low":1226.069,"close":1226.069,"volume":0.002400000113993883},{"timestamp":1742400540000,"open":1226.209,"high":1226.209,"low":1226.209,"close":1226.209,"volume":0.0008999999845400453},{"timestamp":1742400600000,"open":1226.419,"high":1226.819,"low":1226.399,"close":1226.399,"volume":0.010499999858438969},{"timestamp":1742400660000,"open":1224.739,"high":1224.739,"low":1224.739,"close":1224.739,"volume":0.002400000113993883},{"timestamp":1742400720000,"open":1224.699,"high":1224.699,"low":1224.699,"close":1224.699,"volume":0.002400000113993883},{"timestamp":1742400900000,"open":1224.829,"high":1224.829,"low":1224.699,"close":1224.699,"volume":0.00570000009611249},{"timestamp":1742400960000,"open":1224.469,"high":1224.939,"low":1224.469,"close":1224.939,"volume":0.007199999876320362},{"timestamp":1742401020000,"open":1224.949,"high":1225.049,"low":1224.469,"close":1225.049,"volume":0.009600000455975533},{"timestamp":1742401080000,"open":1225.049,"high":1226.749,"low":1225.049,"close":1225.689,"volume":0.02160000056028366},{"timestamp":1742401140000,"open":1225.689,"high":1226.579,"low":1225.689,"close":1226.579,"volume":0.00570000009611249},{"timestamp":1742401200000,"open":1224.729,"high":1225.679,"low":1224.469,"close":1225.339,"volume":0.014399999752640724},{"timestamp":1742401440000,"open":1225.339,"high":1225.339,"low":1225.339,"close":1225.339,"volume":0.002400000113993883},{"timestamp":1742401500000,"open":1225.339,"high":1225.499,"low":1225.339,"close":1225.499,"volume":0.00570000009611249},{"timestamp":1742401560000,"open":1224.449,"high":1224.449,"low":1224.449,"close":1224.449,"volume":0.007199999876320362},{"timestamp":1742401620000,"open":1225.149,"high":1225.149,"low":1225.149,"close":1225.149,"volume":0.0032999999821186066},{"timestamp":1742401680000,"open":1224.739,"high":1224.739,"low":1224.739,"close":1224.739,"volume":0.004800000227987766},{"timestamp":1742401740000,"open":1224.739,"high":1224.739,"low":1224.739,"close":1224.739,"volume":0.002400000113993883},{"timestamp":1742401800000,"open":1225.729,"high":1225.729,"low":1224.879,"close":1225.329,"volume":0.01140000019222498},{"timestamp":1742401860000,"open":1225.329,"high":1225.329,"low":1225.329,"close":1225.329,"volume":0.004800000227987766},{"timestamp":1742401920000,"open":1225.329,"high":1225.329,"low":1224.909,"close":1224.909,"volume":0.015300000086426735},{"timestamp":1742401980000,"open":1225.749,"high":1225.749,"low":1224.459,"close":1224.459,"volume":0.014399999752640724},{"timestamp":1742402040000,"open":1224.619,"high":1224.619,"low":1224.619,"close":1224.619,"volume":0.004800000227987766},{"timestamp":1742402100000,"open":1224.619,"high":1224.619,"low":1224.459,"close":1224.459,"volume":0.007199999876320362},{"timestamp":1742402160000,"open":1224.459,"high":1224.459,"low":1224.449,"close":1224.449,"volume":0.010499999858438969},{"timestamp":1742402220000,"open":1224.449,"high":1225.289,"low":1224.449,"close":1224.919,"volume":0.024000000208616257},{"timestamp":1742402280000,"open":1224.919,"high":1224.919,"low":1224.919,"close":1224.919,"volume":0.004800000227987766},{"timestamp":1742402340000,"open":1224.449,"high":1224.449,"low":1224.449,"close":1224.449,"volume":0.002400000113993883},{"timestamp":1742402520000,"open":1225.039,"high":1225.599,"low":1225.039,"close":1225.039,"volume":0.00570000009611249},{"timestamp":1742402580000,"open":1224.449,"high":1224.449,"low":1224.449,"close":1224.449,"volume":0.002400000113993883},{"timestamp":1742402640000,"open":1224.449,"high":1224.739,"low":1224.449,"close":1224.739,"volume":0.007199999876320362},{"timestamp":1742402700000,"open":1224.449,"high":1224.449,"low":1224.449,"close":1224.449,"volume":0.002400000113993883},{"timestamp":1742402760000,"open":1224.449,"high":1224.449,"low":1224.399,"close":1224.399,"volume":0.004800000227987766},{"timestamp":1742403060000,"open":1224.399,"high":1224.399,"low":1224.399,"close":1224.399,"volume":0.004800000227987766},{"timestamp":1742403120000,"open":1224.399,"high":1224.399,"low":1222.699,"close":1222.699,"volume":0.012900000438094139},{"timestamp":1742403180000,"open":1222.539,"high":1223.159,"low":1222.539,"close":1223.159,"volume":0.0032999999821186066},{"timestamp":1742403240000,"open":1224.099,"high":1224.099,"low":1224.099,"close":1224.099,"volume":0.004800000227987766},{"timestamp":1742403300000,"open":1223.689,"high":1224.609,"low":1223.689,"close":1224.609,"volume":0.012000000104308128},{"timestamp":1742403360000,"open":1225.319,"high":1225.319,"low":1220.869,"close":1220.869,"volume":0.009600000455975533},{"timestamp":1742403420000,"open":1220.869,"high":1221.639,"low":1220.869,"close":1220.869,"volume":0.007199999876320362},{"timestamp":1742403540000,"open":1220.869,"high":1222.679,"low":1220.869,"close":1222.679,"volume":0.007199999876320362},{"timestamp":1742403600000,"open":1222.679,"high":1222.679,"low":1222.679,"close":1222.679,"volume":0.002400000113993883},{"timestamp":1742403660000,"open":1220.869,"high":1220.869,"low":1220.869,"close":1220.869,"volume":0.002400000113993883},{"timestamp":1742403720000,"open":1222.419,"high":1222.419,"low":1220.869,"close":1220.869,"volume":0.012000000104308128},{"timestamp":1742403780000,"open":1220.869,"high":1221.219,"low":1219.989,"close":1221.219,"volume":0.008100000210106373},{"timestamp":1742403840000,"open":1219.989,"high":1219.989,"low":1219.989,"close":1219.989,"volume":0.002400000113993883},{"timestamp":1742403900000,"open":1217.029,"high":1217.029,"low":1217.029,"close":1217.029,"volume":0.002400000113993883},{"timestamp":1742403960000,"open":1214.639,"high":1216.929,"low":1214.639,"close":1216.929,"volume":0.012000000104308128},{"timestamp":1742404020000,"open":1214.639,"high":1217.759,"low":1214.639,"close":1217.759,"volume":0.00570000009611249},{"timestamp":1742404080000,"open":1217.759,"high":1217.759,"low":1217.549,"close":1217.549,"volume":0.014399999752640724},{"timestamp":1742404200000,"open":1217.549,"high":1217.549,"low":1217.549,"close":1217.549,"volume":0.007199999876320362},{"timestamp":1742404260000,"open":1217.549,"high":1217.549,"low":1216.129,"close":1216.129,"volume":0.004800000227987766},{"timestamp":1742404320000,"open":1216.129,"high":1216.129,"low":1213.959,"close":1213.959,"volume":0.04560000076889992},{"timestamp":1742404380000,"open":1213.579,"high":1214.029,"low":1213.319,"close":1213.319,"volume":0.032999999821186066},{"timestamp":1742404440000,"open":1213.319,"high":1213.319,"low":1212.179,"close":1212.639,"volume":0.007499999832361937},{"timestamp":1742404500000,"open":1211.439,"high":1211.439,"low":1210.619,"close":1210.619,"volume":0.004800000227987766},{"timestamp":1742404560000,"open":1210.249,"high":1210.249,"low":1210.249,"close":1210.249,"volume":0.002400000113993883},{"timestamp":1742404620000,"open":1210.239,"high":1210.619,"low":1210.239,"close":1210.619,"volume":0.004800000227987766},{"timestamp":1742404680000,"open":1210.969,"high":1211.899,"low":1210.969,"close":1210.969,"volume":0.007199999876320362},{"timestamp":1742404740000,"open":1211.899,"high":1211.899,"low":1211.899,"close":1211.899,"volume":0.0032999999821186066},{"timestamp":1742404860000,"open":1212.719,"high":1212.719,"low":1212.719,"close":1212.719,"volume":0.002400000113993883},{"timestamp":1742404920000,"open":1212.729,"high":1212.729,"low":1212.729,"close":1212.729,"volume":0.002400000113993883},{"timestamp":1742405100000,"open":1212.739,"high":1212.739,"low":1212.739,"close":1212.739,"volume":0.002400000113993883},{"timestamp":1742405340000,"open":1212.719,"high":1212.739,"low":1212.719,"close":1212.739,"volume":0.004800000227987766},{"timestamp":1742405580000,"open":1212.079,"high":1212.519,"low":1212.079,"close":1212.519,"volume":0.004800000227987766},{"timestamp":1742405760000,"open":1213.159,"high":1213.159,"low":1213.159,"close":1213.159,"volume":0.0032999999821186066},{"timestamp":1742405820000,"open":1213.209,"high":1213.209,"low":1213.209,"close":1213.209,"volume":0.002400000113993883},{"timestamp":1742405940000,"open":1213.159,"high":1213.879,"low":1212.479,"close":1212.509,"volume":0.01769999973475933},{"timestamp":1742406060000,"open":1212.509,"high":1213.369,"low":1212.509,"close":1213.369,"volume":0.009600000455975533},{"timestamp":1742406120000,"open":1213.289,"high":1213.289,"low":1213.289,"close":1213.289,"volume":0.002400000113993883},{"timestamp":1742406240000,"open":1212.479,"high":1212.479,"low":1212.079,"close":1212.079,"volume":0.004800000227987766},{"timestamp":1742406300000,"open":1212.079,"high":1212.079,"low":1210.869,"close":1210.889,"volume":0.012000000104308128},{"timestamp":1742406360000,"open":1210.909,"high":1210.999,"low":1210.909,"close":1210.999,"volume":0.012900000438094139},{"timestamp":1742406420000,"open":1211.009,"high":1211.009,"low":1210.009,"close":1210.009,"volume":0.0032999999821186066},{"timestamp":1742406480000,"open":1210.009,"high":1210.009,"low":1206.689,"close":1207.449,"volume":0.012000000104308128},{"timestamp":1742406600000,"open":1207.669,"high":1209.869,"low":1207.669,"close":1209.209,"volume":0.009600000455975533},{"timestamp":1742406660000,"open":1210.199,"high":1211.069,"low":1210.199,"close":1211.069,"volume":0.01679999940097332},{"timestamp":1742406720000,"open":1210.199,"high":1210.859,"low":1210.199,"close":1210.859,"volume":0.008100000210106373},{"timestamp":1742406780000,"open":1209.319,"high":1209.869,"low":1209.319,"close":1209.869,"volume":0.012000000104308128},{"timestamp":1742406840000,"open":1210.579,"high":1210.859,"low":1209.319,"close":1210.859,"volume":0.024000000208616257},{"timestamp":1742406900000,"open":1210.859,"high":1210.859,"low":1210.649,"close":1210.649,"volume":0.004800000227987766},{"timestamp":1742407020000,"open":1210.679,"high":1211.469,"low":1210.679,"close":1211.469,"volume":0.017100000753998756},{"timestamp":1742407140000,"open":1208.449,"high":1208.449,"low":1208.449,"close":1208.449,"volume":0.004800000227987766},{"timestamp":1742407200000,"open":1207.949,"high":1207.949,"low":1202.409,"close":1206.169,"volume":0.014700000174343586},{"timestamp":1742407260000,"open":1206.099,"high":1207.459,"low":1203.919,"close":1203.919,"volume":0.014399999752640724},{"timestamp":1742407320000,"open":1205.449,"high":1210.469,"low":1205.449,"close":1210.469,"volume":0.00419999985024333},{"timestamp":1742407380000,"open":1211.219,"high":1211.249,"low":1211.219,"close":1211.249,"volume":0.015300000086426735},{"timestamp":1742407440000,"open":1211.259,"high":1212.579,"low":1211.049,"close":1212.579,"volume":0.015300000086426735},{"timestamp":1742407500000,"open":1212.579,"high":1212.579,"low":1208.709,"close":1208.709,"volume":0.007199999876320362},{"timestamp":1742407560000,"open":1210.019,"high":1212.719,"low":1210.019,"close":1211.299,"volume":0.024299999698996544},{"timestamp":1742407620000,"open":1211.309,"high":1212.439,"low":1211.299,"close":1212.439,"volume":0.006599999964237213},{"timestamp":1742407680000,"open":1211.299,"high":1212.659,"low":1211.299,"close":1212.659,"volume":0.012900000438094139},{"timestamp":1742407740000,"open":1212.669,"high":1213.659,"low":1212.669,"close":1213.659,"volume":0.013799999840557575},{"timestamp":1742407800000,"open":1213.659,"high":1213.659,"low":1212.239,"close":1212.449,"volume":0.00570000009611249},{"timestamp":1742407860000,"open":1212.959,"high":1212.959,"low":1212.959,"close":1212.959,"volume":0.00570000009611249},{"timestamp":1742407980000,"open":1213.089,"high":1213.089,"low":1213.089,"close":1213.089,"volume":0.002400000113993883},{"timestamp":1742408040000,"open":1213.119,"high":1213.649,"low":1213.119,"close":1213.649,"volume":0.009600000455975533},{"timestamp":1742408160000,"open":1213.649,"high":1214.529,"low":1213.649,"close":1214.529,"volume":0.006599999964237213},{"timestamp":1742408280000,"open":1213.109,"high":1213.109,"low":1213.109,"close":1213.109,"volume":0.002400000113993883},{"timestamp":1742408340000,"open":1213.109,"high":1213.109,"low":1212.349,"close":1212.349,"volume":0.009600000455975533},{"timestamp":1742408400000,"open":1213.279,"high":1213.279,"low":1213.279,"close":1213.279,"volume":0.004800000227987766},{"timestamp":1742408460000,"open":1213.279,"high":1213.279,"low":1213.279,"close":1213.279,"volume":0.002400000113993883},{"timestamp":1742408520000,"open":1213.279,"high":1213.339,"low":1213.279,"close":1213.339,"volume":0.007199999876320362},{"timestamp":1742408580000,"open":1214.579,"high":1215.479,"low":1214.579,"close":1215.479,"volume":0.010499999858438969},{"timestamp":1742408700000,"open":1215.479,"high":1215.479,"low":1215.479,"close":1215.479,"volume":0.002400000113993883},{"timestamp":1742408760000,"open":1213.379,"high":1214.829,"low":1212.859,"close":1212.859,"volume":0.010499999858438969},{"timestamp":1742408880000,"open":1214.039,"high":1214.039,"low":1214.039,"close":1214.039,"volume":0.01679999940097332},{"timestamp":1742409000000,"open":1214.039,"high":1215.009,"low":1214.039,"close":1215.009,"volume":0.004800000227987766},{"timestamp":1742409060000,"open":1213.369,"high":1213.369,"low":1213.369,"close":1213.369,"volume":0.002400000113993883},{"timestamp":1742409120000,"open":1214.989,"high":1214.989,"low":1214.989,"close":1214.989,"volume":0.004800000227987766},{"timestamp":1742409180000,"open":1215.129,"high":1217.219,"low":1215.129,"close":1215.649,"volume":0.012900000438094139},{"timestamp":1742409240000,"open":1214.249,"high":1214.419,"low":1214.249,"close":1214.419,"volume":0.00570000009611249},{"timestamp":1742409420000,"open":1215.089,"high":1215.359,"low":1215.089,"close":1215.359,"volume":0.004800000227987766},{"timestamp":1742409480000,"open":1215.359,"high":1215.359,"low":1215.359,"close":1215.359,"volume":0.004800000227987766},{"timestamp":1742409540000,"open":1215.869,"high":1215.869,"low":1215.859,"close":1215.859,"volume":0.0032999999821186066},{"timestamp":1742409600000,"open":1215.859,"high":1215.859,"low":1215.859,"close":1215.859,"volume":0.002400000113993883},{"timestamp":1742409720000,"open":1215.649,"high":1218.349,"low":1214.399,"close":1215.589,"volume":0.02669999934732914},{"timestamp":1742409780000,"open":1215.589,"high":1215.939,"low":1215.579,"close":1215.939,"volume":0.015300000086426735},{"timestamp":1742409840000,"open":1216.129,"high":1216.199,"low":1216.129,"close":1216.199,"volume":0.006599999964237213},{"timestamp":1742409900000,"open":1217.429,"high":1217.719,"low":1215.929,"close":1215.929,"volume":0.009600000455975533},{"timestamp":1742409960000,"open":1215.929,"high":1215.929,"low":1214.409,"close":1214.409,"volume":0.010499999858438969},{"timestamp":1742410080000,"open":1214.819,"high":1214.819,"low":1214.409,"close":1214.409,"volume":0.0032999999821186066},{"timestamp":1742410140000,"open":1214.409,"high":1215.129,"low":1214.409,"close":1215.129,"volume":0.020099999383091927},{"timestamp":1742410200000,"open":1215.129,"high":1215.719,"low":1215.129,"close":1215.719,"volume":0.019200000911951065},{"timestamp":1742410260000,"open":1216.049,"high":1216.759,"low":1216.049,"close":1216.759,"volume":0.010499999858438969},{"timestamp":1742410320000,"open":1217.049,"high":1218.769,"low":1217.049,"close":1218.769,"volume":0.008100000210106373},{"timestamp":1742410380000,"open":1220.219,"high":1220.949,"low":1218.779,"close":1220.949,"volume":0.01769999973475933},{"timestamp":1742410440000,"open":1220.949,"high":1220.949,"low":1218.589,"close":1218.589,"volume":0.01769999973475933},{"timestamp":1742410500000,"open":1219.199,"high":1219.939,"low":1219.199,"close":1219.199,"volume":0.00419999985024333},{"timestamp":1742410560000,"open":1219.199,"high":1219.199,"low":1218.589,"close":1218.589,"volume":0.004800000227987766},{"timestamp":1742410620000,"open":1218.589,"high":1218.589,"low":1218.589,"close":1218.589,"volume":0.002400000113993883},{"timestamp":1742410680000,"open":1218.589,"high":1218.589,"low":1216.569,"close":1216.569,"volume":0.03779999911785126},{"timestamp":1742410740000,"open":1216.569,"high":1216.569,"low":1216.569,"close":1216.569,"volume":0.004800000227987766},{"timestamp":1742410800000,"open":1217.279,"high":1217.579,"low":1216.569,"close":1217.579,"volume":0.012900000438094139},{"timestamp":1742410860000,"open":1217.579,"high":1217.899,"low":1217.579,"close":1217.899,"volume":0.00570000009611249},{"timestamp":1742410920000,"open":1217.899,"high":1217.899,"low":1216.409,"close":1216.409,"volume":0.007199999876320362},{"timestamp":1742410980000,"open":1216.039,"high":1216.039,"low":1215.549,"close":1215.549,"volume":0.009600000455975533},{"timestamp":1742411040000,"open":1217.109,"high":1217.109,"low":1217.109,"close":1217.109,"volume":0.002400000113993883},{"timestamp":1742411100000,"open":1217.109,"high":1218.759,"low":1217.109,"close":1218.119,"volume":0.017999999225139618},{"timestamp":1742411160000,"open":1218.129,"high":1218.139,"low":1214.429,"close":1216.879,"volume":0.012900000438094139},{"timestamp":1742411220000,"open":1217.389,"high":1217.389,"low":1216.879,"close":1216.879,"volume":0.0032999999821186066},{"timestamp":1742411280000,"open":1217.179,"high":1218.239,"low":1217.179,"close":1218.239,"volume":0.008100000210106373},{"timestamp":1742411340000,"open":1219.119,"high":1219.839,"low":1217.179,"close":1218.059,"volume":0.01860000006854534},{"timestamp":1742411400000,"open":1218.059,"high":1220.829,"low":1218.059,"close":1220.829,"volume":0.01769999973475933},{"timestamp":1742411460000,"open":1220.829,"high":1221.309,"low":1219.109,"close":1219.459,"volume":0.008100000210106373},{"timestamp":1742411520000,"open":1219.109,"high":1219.109,"low":1218.879,"close":1218.879,"volume":0.015300000086426735},{"timestamp":1742411580000,"open":1218.879,"high":1219.169,"low":1218.879,"close":1219.169,"volume":0.007199999876320362},{"timestamp":1742411640000,"open":1219.409,"high":1219.409,"low":1219.169,"close":1219.409,"volume":0.020099999383091927},{"timestamp":1742411700000,"open":1219.409,"high":1220.039,"low":1219.169,"close":1219.169,"volume":0.01140000019222498},{"timestamp":1742411760000,"open":1219.169,"high":1219.169,"low":1219.169,"close":1219.169,"volume":0.004800000227987766},{"timestamp":1742411820000,"open":1219.169,"high":1219.169,"low":1219.169,"close":1219.169,"volume":0.002400000113993883},{"timestamp":1742411880000,"open":1219.169,"high":1220.759,"low":1219.169,"close":1219.729,"volume":0.015300000086426735},{"timestamp":1742411940000,"open":1219.169,"high":1219.169,"low":1219.169,"close":1219.169,"volume":0.002400000113993883},{"timestamp":1742412000000,"open":1219.169,"high":1219.169,"low":1218.529,"close":1218.749,"volume":0.019200000911951065},{"timestamp":1742412060000,"open":1218.529,"high":1219.259,"low":1218.529,"close":1218.749,"volume":0.023399999365210533},{"timestamp":1742412120000,"open":1218.749,"high":1219.839,"low":1218.749,"close":1218.749,"volume":0.01679999940097332},{"timestamp":1742412180000,"open":1218.749,"high":1219.029,"low":1218.749,"close":1219.029,"volume":0.0032999999821186066},{"timestamp":1742412240000,"open":1219.029,"high":1219.029,"low":1218.059,"close":1218.059,"volume":0.007199999876320362},{"timestamp":1742412300000,"open":1219.049,"high":1219.059,"low":1219.049,"close":1219.059,"volume":0.0032999999821186066},{"timestamp":1742412360000,"open":1219.059,"high":1219.059,"low":1218.059,"close":1218.059,"volume":0.009600000455975533},{"timestamp":1742412420000,"open":1217.949,"high":1217.949,"low":1217.949,"close":1217.949,"volume":0.012000000104308128},{"timestamp":1742412480000,"open":1217.949,"high":1218.119,"low":1217.949,"close":1217.949,"volume":0.012900000438094139},{"timestamp":1742412540000,"open":1217.949,"high":1219.369,"low":1217.949,"close":1218.069,"volume":0.015300000086426735},{"timestamp":1742412600000,"open":1218.949,"high":1218.949,"low":1218.949,"close":1218.949,"volume":0.01769999973475933},{"timestamp":1742412660000,"open":1218.949,"high":1218.949,"low":1218.319,"close":1218.319,"volume":0.009600000455975533},{"timestamp":1742412720000,"open":1218.319,"high":1219.499,"low":1218.319,"close":1219.499,"volume":0.01140000019222498},{"timestamp":1742412780000,"open":1220.249,"high":1221.189,"low":1220.249,"close":1221.189,"volume":0.00419999985024333},{"timestamp":1742412840000,"open":1221.349,"high":1222.699,"low":1221.349,"close":1222.699,"volume":0.01769999973475933},{"timestamp":1742412900000,"open":1222.699,"high":1222.699,"low":1221.189,"close":1221.189,"volume":0.020099999383091927},{"timestamp":1742412960000,"open":1221.189,"high":1221.189,"low":1221.179,"close":1221.189,"volume":0.020099999383091927},{"timestamp":1742413020000,"open":1222.899,"high":1222.909,"low":1221.189,"close":1222.909,"volume":0.028200000524520874},{"timestamp":1742413080000,"open":1222.909,"high":1223.609,"low":1222.909,"close":1223.449,"volume":0.020099999383091927},{"timestamp":1742413140000,"open":1223.459,"high":1223.459,"low":1222.839,"close":1222.839,"volume":0.014399999752640724},{"timestamp":1742413200000,"open":1221.189,"high":1221.599,"low":1221.159,"close":1221.159,"volume":0.03689999878406525},{"timestamp":1742413260000,"open":1221.159,"high":1222.049,"low":1221.159,"close":1222.049,"volume":0.013799999840557575},{"timestamp":1742413320000,"open":1221.359,"high":1221.359,"low":1221.359,"close":1221.359,"volume":0.04800000041723251},{"timestamp":1742413380000,"open":1221.359,"high":1221.359,"low":1221.359,"close":1221.359,"volume":0.05040000006556511},{"timestamp":1742413440000,"open":1221.359,"high":1221.359,"low":1221.359,"close":1221.359,"volume":0.024000000208616257},{"timestamp":1742413500000,"open":1221.359,"high":1223.939,"low":1221.359,"close":1223.939,"volume":0.033900000154972076},{"timestamp":1742413560000,"open":1223.419,"high":1223.419,"low":1223.419,"close":1223.419,"volume":0.024000000208616257},{"timestamp":1742413620000,"open":1223.419,"high":1223.419,"low":1223.419,"close":1223.419,"volume":0.03359999880194664},{"timestamp":1742413680000,"open":1223.419,"high":1223.419,"low":1223.359,"close":1223.359,"volume":0.007199999876320362},{"timestamp":1742413740000,"open":1221.949,"high":1223.359,"low":1221.949,"close":1223.359,"volume":0.0032999999821186066},{"timestamp":1742413800000,"open":1223.359,"high":1223.359,"low":1218.459,"close":1218.529,"volume":0.029999999329447746},{"timestamp":1742413860000,"open":1217.949,"high":1217.949,"low":1216.529,"close":1216.759,"volume":0.016200000420212746},{"timestamp":1742413920000,"open":1217.079,"high":1218.639,"low":1217.079,"close":1218.639,"volume":0.00839999970048666},{"timestamp":1742413980000,"open":1218.649,"high":1219.229,"low":1218.649,"close":1219.229,"volume":0.015300000086426735},{"timestamp":1742414040000,"open":1219.229,"high":1219.229,"low":1218.039,"close":1219.229,"volume":0.025800000876188278},{"timestamp":1742414100000,"open":1219.229,"high":1219.229,"low":1214.939,"close":1214.939,"volume":0.03750000149011612},{"timestamp":1742414160000,"open":1218.619,"high":1219.259,"low":1214.939,"close":1219.259,"volume":0.012299999594688416},{"timestamp":1742414220000,"open":1219.529,"high":1220.649,"low":1212.759,"close":1213.989,"volume":0.03660000115633011},{"timestamp":1742414280000,"open":1218.859,"high":1219.289,"low":1214.299,"close":1214.559,"volume":0.012299999594688416},{"timestamp":1742414340000,"open":1213.999,"high":1219.219,"low":1213.999,"close":1219.219,"volume":0.012299999594688416}]