[{"timestamp":1742391000000,"open":1340.516,"high":1340.516,"low":1340.516,"close":1340.516,"volume":0.013199999928474426},{"timestamp":1742391060000,"open":1340.407,"high":1340.407,"low":1340.407,"close":1340.407,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":1338.746,"high":1338.746,"low":1338.746,"close":1338.746,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":1344.276,"high":1347.997,"low":1338.757,"close":1347.997,"volume":0.06599999964237213},{"timestamp":1742391240000,"open":1350.757,"high":1350.807,"low":1347.996,"close":1347.996,"volume":0.06599999964237213},{"timestamp":1742391300000,"open":1347.337,"high":1347.337,"low":1345.386,"close":1345.386,"volume":0.04050000011920929},{"timestamp":1742391360000,"open":1345.386,"high":1345.386,"low":1334.087,"close":1339.107,"volume":0.04859999939799309},{"timestamp":1742391420000,"open":1339.107,"high":1339.107,"low":1339.107,"close":1339.107,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":1334.656,"high":1339.096,"low":1334.656,"close":1334.757,"volume":0.052799999713897705},{"timestamp":1742391600000,"open":1339.106,"high":1339.106,"low":1339.106,"close":1339.106,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":1339.117,"high":1339.117,"low":1339.117,"close":1339.117,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":1337.777,"high":1337.777,"low":1337.777,"close":1337.777,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":1334.656,"high":1334.656,"low":1334.656,"close":1334.656,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":1339.177,"high":1339.177,"low":1334.656,"close":1334.656,"volume":0.052799999713897705},{"timestamp":1742391900000,"open":1339.266,"high":1340.456,"low":1339.266,"close":1339.287,"volume":0.014999999664723873},{"timestamp":1742391960000,"open":1339.266,"high":1341.156,"low":1337.916,"close":1341.156,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":1339.677,"high":1339.677,"low":1339.677,"close":1339.677,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":1339.677,"high":1339.677,"low":1339.677,"close":1339.677,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":1339.676,"high":1339.676,"low":1339.676,"close":1339.676,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":1334.926,"high":1337.846,"low":1334.656,"close":1334.656,"volume":0.1460999995470047},{"timestamp":1742392320000,"open":1337.566,"high":1337.566,"low":1334.657,"close":1334.657,"volume":0.052799999713897705},{"timestamp":1742392380000,"open":1334.657,"high":1334.657,"low":1334.657,"close":1334.657,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":1335.306,"high":1335.407,"low":1334.656,"close":1334.656,"volume":0.028200000524520874},{"timestamp":1742392500000,"open":1336.237,"high":1336.856,"low":1336.236,"close":1336.236,"volume":0.04050000011920929},{"timestamp":1742392560000,"open":1339.056,"high":1339.056,"low":1339.056,"close":1339.056,"volume":0.0008999999845400453},{"timestamp":1742392680000,"open":1336.236,"high":1336.236,"low":1336.236,"close":1336.236,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":1337.996,"high":1337.997,"low":1337.996,"close":1337.997,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":1337.997,"high":1337.997,"low":1337.776,"close":1337.776,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":1338.007,"high":1338.007,"low":1337.777,"close":1337.777,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":1338.647,"high":1338.647,"low":1338.647,"close":1338.647,"volume":0.0008999999845400453},{"timestamp":1742393280000,"open":1339.027,"high":1339.027,"low":1339.026,"close":1339.026,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":1337.206,"high":1337.207,"low":1337.206,"close":1337.207,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":1338.017,"high":1338.017,"low":1338.017,"close":1338.017,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":1338.597,"high":1338.597,"low":1338.597,"close":1338.597,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":1338.596,"high":1338.846,"low":1337.206,"close":1337.207,"volume":0.0494999997317791},{"timestamp":1742393580000,"open":1337.656,"high":1337.656,"low":1337.656,"close":1337.656,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":1337.657,"high":1337.657,"low":1337.657,"close":1337.657,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":1337.656,"high":1338.407,"low":1337.656,"close":1338.407,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":1338.406,"high":1338.406,"low":1334.056,"close":1338.156,"volume":0.11879999935626984},{"timestamp":1742393820000,"open":1338.157,"high":1338.997,"low":1338.156,"close":1338.997,"volume":0.06689999997615814},{"timestamp":1742393880000,"open":1338.157,"high":1338.157,"low":1338.156,"close":1338.156,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":1339.006,"high":1339.006,"low":1338.177,"close":1338.177,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":1339.097,"high":1339.097,"low":1339.097,"close":1339.097,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":1339.096,"high":1339.456,"low":1338.176,"close":1338.176,"volume":0.06599999964237213},{"timestamp":1742394300000,"open":1338.176,"high":1338.176,"low":1338.176,"close":1338.176,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":1338.886,"high":1340.396,"low":1338.886,"close":1340.396,"volume":0.05550000071525574},{"timestamp":1742394540000,"open":1340.897,"high":1342.467,"low":1339.896,"close":1342.467,"volume":0.09239999949932098},{"timestamp":1742394600000,"open":1341.467,"high":1341.967,"low":1341.466,"close":1341.476,"volume":0.10740000009536743},{"timestamp":1742394660000,"open":1341.467,"high":1341.467,"low":1341.467,"close":1341.467,"volume":0.03959999978542328},{"timestamp":1742394720000,"open":1342.247,"high":1342.247,"low":1341.466,"close":1341.466,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":1341.466,"high":1341.466,"low":1341.466,"close":1341.466,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":1341.21,"high":1341.21,"low":1336.106,"close":1338.017,"volume":0.11460000276565552},{"timestamp":1742394900000,"open":1336.106,"high":1338.247,"low":1336.106,"close":1338.247,"volume":0.04230000078678131},{"timestamp":1742394960000,"open":1336.107,"high":1336.107,"low":1336.107,"close":1336.107,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":1338.776,"high":1339.136,"low":1336.066,"close":1336.067,"volume":0.06689999997615814},{"timestamp":1742395260000,"open":1336.517,"high":1338.017,"low":1336.517,"close":1337.766,"volume":0.0414000004529953},{"timestamp":1742395320000,"open":1335.056,"high":1337.607,"low":1335.056,"close":1337.607,"volume":0.13199999928474426},{"timestamp":1742395380000,"open":1337.606,"high":1338.467,"low":1337.606,"close":1338.467,"volume":0.38280001282691956},{"timestamp":1742395440000,"open":1338.466,"high":1338.467,"low":1338.466,"close":1338.467,"volume":0.3564000129699707},{"timestamp":1742395500000,"open":1338.466,"high":1339.306,"low":1338.466,"close":1339.306,"volume":0.17249999940395355},{"timestamp":1742395560000,"open":1339.897,"high":1339.897,"low":1339.897,"close":1339.897,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":1339.936,"high":1339.936,"low":1339.936,"close":1339.936,"volume":0.0008999999845400453},{"timestamp":1742395680000,"open":1339.937,"high":1339.937,"low":1339.156,"close":1339.156,"volume":0.0575999990105629},{"timestamp":1742395740000,"open":1339.167,"high":1339.167,"low":1339.157,"close":1339.157,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":1336.547,"high":1338.307,"low":1336.547,"close":1338.307,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":1336.547,"high":1338.297,"low":1336.547,"close":1337.476,"volume":0.13379999995231628},{"timestamp":1742396100000,"open":1334.036,"high":1335.056,"low":1334.036,"close":1335.056,"volume":0.06599999964237213},{"timestamp":1742396160000,"open":1335.057,"high":1335.787,"low":1335.057,"close":1335.597,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":1335.596,"high":1335.596,"low":1335.596,"close":1335.596,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":1335.596,"high":1335.597,"low":1335.576,"close":1335.576,"volume":0.04859999939799309},{"timestamp":1742396400000,"open":1335.576,"high":1335.577,"low":1335.576,"close":1335.576,"volume":0.052799999713897705},{"timestamp":1742396460000,"open":1335.817,"high":1336.117,"low":1335.817,"close":1336.117,"volume":0.014999999664723873},{"timestamp":1742396520000,"open":1336.397,"high":1336.397,"low":1336.397,"close":1336.397,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":1336.597,"high":1336.626,"low":1331.946,"close":1335.807,"volume":0.06270000338554382},{"timestamp":1742396640000,"open":1331.947,"high":1335.546,"low":1331.946,"close":1335.546,"volume":0.10649999976158142},{"timestamp":1742396700000,"open":1335.556,"high":1335.556,"low":1335.556,"close":1335.556,"volume":0.0008999999845400453},{"timestamp":1742396760000,"open":1335.556,"high":1335.556,"low":1331.946,"close":1331.946,"volume":0.04859999939799309},{"timestamp":1742396820000,"open":1334.436,"high":1335.176,"low":1331.947,"close":1335.096,"volume":0.11969999969005585},{"timestamp":1742396940000,"open":1335.096,"high":1335.186,"low":1331.947,"close":1333.386,"volume":0.21299999952316284},{"timestamp":1742397000000,"open":1333.406,"high":1333.576,"low":1333.406,"close":1333.576,"volume":0.014100000262260437},{"timestamp":1742397060000,"open":1333.826,"high":1333.836,"low":1333.826,"close":1333.836,"volume":0.014100000262260437},{"timestamp":1742397120000,"open":1334.167,"high":1334.607,"low":1334.167,"close":1334.607,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":1334.606,"high":1334.606,"low":1330.877,"close":1331.647,"volume":0.08489999920129776},{"timestamp":1742397240000,"open":1334.166,"high":1334.166,"low":1334.166,"close":1334.166,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":1334.115,"high":1334.276,"low":1331.646,"close":1331.646,"volume":0.09719999879598618},{"timestamp":1742397420000,"open":1331.647,"high":1334.026,"low":1329.826,"close":1333.006,"volume":0.13289999961853027},{"timestamp":1742397480000,"open":1333.166,"high":1333.237,"low":1333.166,"close":1333.236,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":1329.827,"high":1332.936,"low":1329.826,"close":1332.796,"volume":0.06599999964237213},{"timestamp":1742397600000,"open":1332.816,"high":1333.757,"low":1332.816,"close":1333.757,"volume":0.053700000047683716},{"timestamp":1742397660000,"open":1333.766,"high":1335.107,"low":1330.727,"close":1334.257,"volume":0.18569999933242798},{"timestamp":1742397720000,"open":1334.497,"high":1334.506,"low":1334.497,"close":1334.506,"volume":0.053700000047683716},{"timestamp":1742397840000,"open":1334.697,"high":1334.697,"low":1334.697,"close":1334.697,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":1334.696,"high":1334.696,"low":1333.876,"close":1334.037,"volume":0.06599999964237213},{"timestamp":1742397960000,"open":1334.096,"high":1334.306,"low":1330.727,"close":1334.306,"volume":0.10649999976158142},{"timestamp":1742398020000,"open":1334.347,"high":1334.526,"low":1334.106,"close":1334.366,"volume":0.05040000006556511},{"timestamp":1742398140000,"open":1334.507,"high":1335.697,"low":1334.367,"close":1335.697,"volume":0.10740000009536743},{"timestamp":1742398200000,"open":1335.496,"high":1335.736,"low":1335.486,"close":1335.526,"volume":0.1542000025510788},{"timestamp":1742398260000,"open":1335.306,"high":1335.607,"low":1335.306,"close":1335.607,"volume":0.052799999713897705},{"timestamp":1742398320000,"open":1335.607,"high":1336.507,"low":1335.606,"close":1336.507,"volume":0.08190000057220459},{"timestamp":1742398380000,"open":1336.607,"high":1337.076,"low":1336.607,"close":1337.076,"volume":0.06780000030994415},{"timestamp":1742398440000,"open":1337.077,"high":1337.077,"low":1337.077,"close":1337.077,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":1336.887,"high":1336.887,"low":1336.716,"close":1336.717,"volume":0.07500000298023224},{"timestamp":1742398620000,"open":1336.716,"high":1337.217,"low":1336.716,"close":1337.217,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":1338.096,"high":1338.556,"low":1338.096,"close":1338.556,"volume":0.014100000262260437},{"timestamp":1742398800000,"open":1338.556,"high":1339.026,"low":1338.556,"close":1339.026,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":1339.026,"high":1339.026,"low":1338.846,"close":1338.846,"volume":0.022199999541044235},{"timestamp":1742398920000,"open":1338.847,"high":1339.077,"low":1338.826,"close":1338.826,"volume":0.08009999990463257},{"timestamp":1742398980000,"open":1337.926,"high":1338.366,"low":1337.926,"close":1338.366,"volume":0.014100000262260437},{"timestamp":1742399100000,"open":1338.467,"high":1339.127,"low":1338.467,"close":1339.127,"volume":0.027300000190734863},{"timestamp":1742399160000,"open":1338.376,"high":1338.467,"low":1338.376,"close":1338.467,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":1338.466,"high":1338.467,"low":1338.377,"close":1338.467,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":1339.996,"high":1339.996,"low":1339.826,"close":1339.827,"volume":0.04859999939799309},{"timestamp":1742399340000,"open":1339.826,"high":1339.996,"low":1339.826,"close":1339.996,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":1339.997,"high":1341.067,"low":1339.997,"close":1341.067,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":1341.087,"high":1341.087,"low":1341.087,"close":1341.087,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":1341.566,"high":1341.566,"low":1341.347,"close":1341.347,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":1342.447,"high":1342.447,"low":1341.896,"close":1342.036,"volume":0.09239999949932098},{"timestamp":1742399640000,"open":1342.036,"high":1343.517,"low":1342.036,"close":1343.517,"volume":0.06599999964237213},{"timestamp":1742399700000,"open":1343.517,"high":1343.517,"low":1343.296,"close":1343.327,"volume":0.07500000298023224},{"timestamp":1742399760000,"open":1342.896,"high":1342.897,"low":1341.636,"close":1341.636,"volume":0.13199999928474426},{"timestamp":1742399820000,"open":1341.247,"high":1342.237,"low":1341.246,"close":1342.236,"volume":0.052799999713897705},{"timestamp":1742399880000,"open":1341.247,"high":1341.247,"low":1341.246,"close":1341.246,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":1341.236,"high":1341.236,"low":1341.236,"close":1341.236,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":1341.236,"high":1341.247,"low":1341.236,"close":1341.247,"volume":0.10559999942779541},{"timestamp":1742400060000,"open":1341.236,"high":1341.246,"low":1341.236,"close":1341.246,"volume":0.04050000011920929},{"timestamp":1742400120000,"open":1342.606,"high":1342.606,"low":1341.246,"close":1341.557,"volume":0.052799999713897705},{"timestamp":1742400180000,"open":1342.757,"high":1343.926,"low":1341.557,"close":1342.407,"volume":0.10140000283718109},{"timestamp":1742400240000,"open":1342.607,"high":1342.607,"low":1342.607,"close":1342.607,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":1342.617,"high":1342.987,"low":1342.617,"close":1342.987,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":1343.147,"high":1343.336,"low":1343.147,"close":1343.336,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":1343.727,"high":1343.727,"low":1343.336,"close":1343.336,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":1343.286,"high":1343.286,"low":1343.286,"close":1343.286,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":1343.336,"high":1343.336,"low":1343.136,"close":1343.167,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":1343.906,"high":1343.906,"low":1341.246,"close":1342.387,"volume":0.08009999990463257},{"timestamp":1742401020000,"open":1342.927,"high":1342.927,"low":1342.927,"close":1342.927,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":1342.927,"high":1342.927,"low":1342.927,"close":1342.927,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":1342.316,"high":1343.887,"low":1342.316,"close":1343.666,"volume":0.06689999997615814},{"timestamp":1742401200000,"open":1343.666,"high":1343.666,"low":1342.017,"close":1342.017,"volume":0.07500000298023224},{"timestamp":1742401260000,"open":1342.016,"high":1342.016,"low":1342.016,"close":1342.016,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":1342.017,"high":1342.017,"low":1341.236,"close":1341.236,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":1341.407,"high":1341.407,"low":1341.237,"close":1341.406,"volume":0.06599999964237213},{"timestamp":1742401500000,"open":1341.236,"high":1342.916,"low":1341.236,"close":1341.597,"volume":0.07590000331401825},{"timestamp":1742401560000,"open":1341.596,"high":1341.596,"low":1341.236,"close":1341.236,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":1341.806,"high":1341.806,"low":1341.806,"close":1341.806,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":1342.826,"high":1342.826,"low":1341.237,"close":1341.237,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":1341.457,"high":1341.457,"low":1341.236,"close":1341.236,"volume":0.014100000262260437},{"timestamp":1742401980000,"open":1341.246,"high":1341.247,"low":1341.246,"close":1341.247,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":1341.257,"high":1341.536,"low":1341.257,"close":1341.287,"volume":0.07919999957084656},{"timestamp":1742402160000,"open":1341.286,"high":1341.287,"low":1341.286,"close":1341.287,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":1341.286,"high":1341.286,"low":1339.626,"close":1339.626,"volume":0.06599999964237213},{"timestamp":1742402280000,"open":1340.727,"high":1340.727,"low":1340.727,"close":1340.727,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":1341.186,"high":1341.186,"low":1341.186,"close":1341.186,"volume":0.0008999999845400453},{"timestamp":1742402460000,"open":1341.026,"high":1341.026,"low":1341.026,"close":1341.026,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":1339.997,"high":1339.997,"low":1339.626,"close":1339.626,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":1340.187,"high":1340.187,"low":1340.187,"close":1340.187,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":1339.626,"high":1339.627,"low":1339.626,"close":1339.627,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":1340.577,"high":1340.577,"low":1340.577,"close":1340.577,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":1339.257,"high":1339.257,"low":1337.397,"close":1337.397,"volume":0.09239999949932098},{"timestamp":1742402880000,"open":1337.397,"high":1337.397,"low":1337.397,"close":1337.397,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":1337.396,"high":1338.577,"low":1337.396,"close":1338.577,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":1338.577,"high":1339.316,"low":1337.906,"close":1337.997,"volume":0.1023000031709671},{"timestamp":1742403360000,"open":1338.667,"high":1338.667,"low":1336.736,"close":1336.736,"volume":0.09719999879598618},{"timestamp":1742403420000,"open":1336.606,"high":1337.077,"low":1336.606,"close":1337.076,"volume":0.03959999978542328},{"timestamp":1742403480000,"open":1337.277,"high":1337.277,"low":1337.277,"close":1337.277,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":1337.297,"high":1338.167,"low":1337.277,"close":1338.166,"volume":0.1023000031709671},{"timestamp":1742403600000,"open":1338.176,"high":1338.296,"low":1338.116,"close":1338.296,"volume":0.05460000038146973},{"timestamp":1742403660000,"open":1337.717,"high":1338.106,"low":1337.317,"close":1337.637,"volume":0.08009999990463257},{"timestamp":1742403720000,"open":1336.877,"high":1336.896,"low":1336.877,"close":1336.896,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":1336.896,"high":1337.056,"low":1336.626,"close":1336.996,"volume":0.05040000006556511},{"timestamp":1742403840000,"open":1334.137,"high":1335.656,"low":1334.126,"close":1335.656,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":1336.296,"high":1336.296,"low":1335.657,"close":1336.296,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":1334.127,"high":1335.657,"low":1334.127,"close":1335.657,"volume":0.06689999997615814},{"timestamp":1742404020000,"open":1335.197,"high":1335.657,"low":1335.197,"close":1335.657,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":1335.656,"high":1335.656,"low":1335.656,"close":1335.656,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":1335.927,"high":1335.927,"low":1335.636,"close":1335.636,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":1336.386,"high":1336.386,"low":1336.276,"close":1336.276,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":1335.636,"high":1335.637,"low":1335.636,"close":1335.637,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":1335.196,"high":1336.247,"low":1334.336,"close":1334.336,"volume":0.07500000298023224},{"timestamp":1742404440000,"open":1334.997,"high":1334.997,"low":1334.997,"close":1334.997,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":1335.656,"high":1335.656,"low":1334.996,"close":1334.996,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":1334.997,"high":1335.196,"low":1334.997,"close":1335.196,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":1334.997,"high":1335.196,"low":1334.996,"close":1335.196,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":1335.197,"high":1335.376,"low":1335.197,"close":1335.376,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":1335.377,"high":1335.377,"low":1335.376,"close":1335.376,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":1334.016,"high":1334.017,"low":1333.697,"close":1333.697,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":1333.456,"high":1335.337,"low":1333.227,"close":1335.337,"volume":0.13379999995231628},{"timestamp":1742405280000,"open":1335.336,"high":1335.336,"low":1333.927,"close":1333.927,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":1334.037,"high":1334.126,"low":1333.927,"close":1334.117,"volume":0.08100000023841858},{"timestamp":1742405400000,"open":1334.127,"high":1334.187,"low":1334.107,"close":1334.187,"volume":0.07769999653100967},{"timestamp":1742405460000,"open":1333.497,"high":1334.076,"low":1333.497,"close":1334.076,"volume":0.09239999949932098},{"timestamp":1742405520000,"open":1334.087,"high":1334.096,"low":1333.897,"close":1333.897,"volume":0.014999999664723873},{"timestamp":1742405580000,"open":1333.897,"high":1334.027,"low":1333.896,"close":1334.017,"volume":0.06689999997615814},{"timestamp":1742405640000,"open":1333.897,"high":1333.897,"low":1333.897,"close":1333.897,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":1334.017,"high":1334.017,"low":1333.897,"close":1333.897,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":1334.017,"high":1334.017,"low":1333.896,"close":1333.896,"volume":0.014100000262260437},{"timestamp":1742405820000,"open":1334.016,"high":1334.016,"low":1334.016,"close":1334.016,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":1334.176,"high":1334.176,"low":1334.027,"close":1334.176,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":1334.186,"high":1334.187,"low":1334.026,"close":1334.026,"volume":0.04050000011920929},{"timestamp":1742406000000,"open":1334.186,"high":1334.186,"low":1334.026,"close":1334.026,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":1333.896,"high":1333.907,"low":1333.896,"close":1333.896,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":1333.907,"high":1333.907,"low":1333.907,"close":1333.907,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":1333.896,"high":1333.956,"low":1333.896,"close":1333.956,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":1333.357,"high":1333.357,"low":1333.227,"close":1333.227,"volume":0.03959999978542328},{"timestamp":1742406300000,"open":1333.227,"high":1333.227,"low":1332.176,"close":1332.177,"volume":0.09239999949932098},{"timestamp":1742406360000,"open":1331.906,"high":1331.906,"low":1331.366,"close":1331.367,"volume":0.07919999957084656},{"timestamp":1742406420000,"open":1331.176,"high":1331.176,"low":1331.176,"close":1331.176,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":1331.066,"high":1331.066,"low":1331.026,"close":1331.026,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":1331.026,"high":1331.027,"low":1331.026,"close":1331.026,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":1331.026,"high":1331.027,"low":1330.586,"close":1330.587,"volume":0.06599999964237213},{"timestamp":1742406660000,"open":1329.926,"high":1330.356,"low":1329.667,"close":1330.356,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":1329.696,"high":1329.697,"low":1329.696,"close":1329.697,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":1330.007,"high":1330.467,"low":1330.006,"close":1330.006,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":1330.117,"high":1331.007,"low":1329.886,"close":1331.007,"volume":0.11879999935626984},{"timestamp":1742407020000,"open":1331.007,"high":1331.007,"low":1331.007,"close":1331.007,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":1330.107,"high":1330.107,"low":1329.826,"close":1329.826,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":1330.366,"high":1330.947,"low":1329.696,"close":1329.696,"volume":0.0908999964594841},{"timestamp":1742407200000,"open":1329.667,"high":1330.506,"low":1327.496,"close":1330.307,"volume":0.12210000306367874},{"timestamp":1742407260000,"open":1330.307,"high":1330.936,"low":1330.306,"close":1330.306,"volume":0.04050000011920929},{"timestamp":1742407320000,"open":1330.307,"high":1330.307,"low":1330.307,"close":1330.307,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":1330.307,"high":1332.456,"low":1330.307,"close":1331.606,"volume":0.053700000047683716},{"timestamp":1742407440000,"open":1331.607,"high":1331.607,"low":1330.307,"close":1331.506,"volume":0.06689999997615814},{"timestamp":1742407500000,"open":1331.506,"high":1332.167,"low":1331.506,"close":1331.917,"volume":0.08009999990463257},{"timestamp":1742407560000,"open":1331.916,"high":1331.916,"low":1330.836,"close":1330.836,"volume":0.10559999942779541},{"timestamp":1742407620000,"open":1330.837,"high":1331.126,"low":1330.836,"close":1331.126,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":1331.976,"high":1332.396,"low":1331.137,"close":1332.396,"volume":0.027300000190734863},{"timestamp":1742407800000,"open":1332.397,"high":1332.407,"low":1332.396,"close":1332.407,"volume":0.027300000190734863},{"timestamp":1742407860000,"open":1332.416,"high":1332.436,"low":1332.416,"close":1332.436,"volume":0.014999999664723873},{"timestamp":1742407920000,"open":1332.447,"high":1333.717,"low":1332.446,"close":1333.267,"volume":0.07590000331401825},{"timestamp":1742407980000,"open":1333.277,"high":1333.326,"low":1333.277,"close":1333.326,"volume":0.027300000190734863},{"timestamp":1742408040000,"open":1333.327,"high":1333.327,"low":1332.006,"close":1332.016,"volume":0.08910000324249268},{"timestamp":1742408100000,"open":1332.007,"high":1332.007,"low":1332.007,"close":1332.007,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":1332.016,"high":1332.547,"low":1332.016,"close":1332.547,"volume":0.0414000004529953},{"timestamp":1742408220000,"open":1332.546,"high":1332.546,"low":1332.006,"close":1332.097,"volume":0.052799999713897705},{"timestamp":1742408280000,"open":1332.107,"high":1332.137,"low":1332.106,"close":1332.137,"volume":0.0414000004529953},{"timestamp":1742408400000,"open":1332.146,"high":1332.157,"low":1332.146,"close":1332.157,"volume":0.014100000262260437},{"timestamp":1742408460000,"open":1332.166,"high":1332.186,"low":1332.166,"close":1332.186,"volume":0.027300000190734863},{"timestamp":1742408640000,"open":1332.197,"high":1332.996,"low":1332.197,"close":1332.996,"volume":0.09510000050067902},{"timestamp":1742408700000,"open":1333.007,"high":1333.007,"low":1333.006,"close":1333.007,"volume":0.027300000190734863},{"timestamp":1742408760000,"open":1332.347,"high":1332.347,"low":1332.347,"close":1332.347,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":1332.357,"high":1332.377,"low":1332.346,"close":1332.377,"volume":0.06780000030994415},{"timestamp":1742408880000,"open":1332.377,"high":1332.377,"low":1331.336,"close":1331.337,"volume":0.17219999432563782},{"timestamp":1742408940000,"open":1331.336,"high":1331.996,"low":1331.336,"close":1331.996,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":1332.977,"high":1333.746,"low":1332.977,"close":1333.746,"volume":0.027300000190734863},{"timestamp":1742409060000,"open":1333.926,"high":1333.926,"low":1333.757,"close":1333.757,"volume":0.027300000190734863},{"timestamp":1742409120000,"open":1333.826,"high":1334.876,"low":1333.826,"close":1334.876,"volume":0.15719999372959137},{"timestamp":1742409180000,"open":1334.887,"high":1335.486,"low":1334.887,"close":1335.306,"volume":0.07680000364780426},{"timestamp":1742409240000,"open":1335.306,"high":1335.686,"low":1334.497,"close":1335.686,"volume":0.10170000046491623},{"timestamp":1742409420000,"open":1335.846,"high":1335.846,"low":1335.846,"close":1335.846,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":1335.857,"high":1335.857,"low":1335.316,"close":1335.317,"volume":0.09809999912977219},{"timestamp":1742409540000,"open":1335.316,"high":1335.316,"low":1334.197,"close":1334.247,"volume":0.03539999946951866},{"timestamp":1742409600000,"open":1334.067,"high":1334.067,"low":1334.067,"close":1334.067,"volume":0.026399999856948853},{"timestamp":1742409840000,"open":1334.076,"high":1334.736,"low":1334.076,"close":1334.167,"volume":0.07320000231266022},{"timestamp":1742409900000,"open":1334.566,"high":1334.777,"low":1334.566,"close":1334.777,"volume":0.014999999664723873},{"timestamp":1742409960000,"open":1335.266,"high":1335.657,"low":1335.266,"close":1335.656,"volume":0.04050000011920929},{"timestamp":1742410020000,"open":1336.446,"high":1336.446,"low":1336.446,"close":1336.446,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":1336.956,"high":1336.956,"low":1336.956,"close":1336.956,"volume":0.0008999999845400453},{"timestamp":1742410140000,"open":1336.967,"high":1338.007,"low":1336.966,"close":1337.036,"volume":0.13379999995231628},{"timestamp":1742410200000,"open":1337.046,"high":1337.096,"low":1337.046,"close":1337.096,"volume":0.0414000004529953},{"timestamp":1742410320000,"open":1336.916,"high":1336.986,"low":1336.916,"close":1336.916,"volume":0.027300000190734863},{"timestamp":1742410380000,"open":1337.686,"high":1338.896,"low":1337.686,"close":1338.647,"volume":0.04320000112056732},{"timestamp":1742410440000,"open":1338.647,"high":1338.647,"low":1337.486,"close":1337.486,"volume":0.07590000331401825},{"timestamp":1742410620000,"open":1337.536,"high":1338.926,"low":1337.536,"close":1338.926,"volume":0.04050000011920929},{"timestamp":1742410680000,"open":1338.606,"high":1338.746,"low":1338.606,"close":1338.746,"volume":0.014100000262260437},{"timestamp":1742410740000,"open":1338.606,"high":1338.606,"low":1338.606,"close":1338.606,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":1338.607,"high":1338.607,"low":1337.467,"close":1337.916,"volume":0.14190000295639038},{"timestamp":1742410860000,"open":1338.436,"high":1338.437,"low":1338.247,"close":1338.426,"volume":0.06689999997615814},{"timestamp":1742410920000,"open":1338.427,"high":1338.427,"low":1338.216,"close":1338.316,"volume":0.032099999487400055},{"timestamp":1742411040000,"open":1339.186,"high":1339.187,"low":1339.186,"close":1339.187,"volume":0.014100000262260437},{"timestamp":1742411100000,"open":1339.346,"high":1339.866,"low":1339.346,"close":1339.866,"volume":0.01590000092983246},{"timestamp":1742411160000,"open":1339.867,"high":1339.877,"low":1339.867,"close":1339.877,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":1339.756,"high":1339.866,"low":1339.737,"close":1339.866,"volume":0.053700000047683716},{"timestamp":1742411280000,"open":1339.877,"high":1340.556,"low":1339.877,"close":1340.556,"volume":0.06689999997615814},{"timestamp":1742411340000,"open":1340.966,"high":1341.796,"low":1340.966,"close":1341.796,"volume":0.05640000104904175},{"timestamp":1742411400000,"open":1342.217,"high":1342.717,"low":1340.556,"close":1342.136,"volume":0.12960000336170197},{"timestamp":1742411460000,"open":1342.136,"high":1342.136,"low":1341.147,"close":1341.147,"volume":0.09719999879598618},{"timestamp":1742411520000,"open":1340.587,"high":1341.497,"low":1340.587,"close":1341.316,"volume":0.061799999326467514},{"timestamp":1742411580000,"open":1341.316,"high":1341.317,"low":1341.306,"close":1341.306,"volume":0.11879999935626984},{"timestamp":1742411640000,"open":1341.116,"high":1341.137,"low":1341.116,"close":1341.137,"volume":0.014100000262260437},{"timestamp":1742411700000,"open":1341.696,"high":1341.896,"low":1341.696,"close":1341.896,"volume":0.028200000524520874},{"timestamp":1742411760000,"open":1342.367,"high":1342.367,"low":1341.696,"close":1341.696,"volume":0.053700000047683716},{"timestamp":1742411820000,"open":1341.677,"high":1341.677,"low":1341.336,"close":1341.336,"volume":0.07919999957084656},{"timestamp":1742411880000,"open":1340.997,"high":1340.997,"low":1340.996,"close":1340.997,"volume":0.07919999957084656},{"timestamp":1742411940000,"open":1340.997,"high":1340.997,"low":1339.957,"close":1340.987,"volume":0.07169999927282333},{"timestamp":1742412000000,"open":1340.986,"high":1340.986,"low":1340.357,"close":1340.827,"volume":0.06689999997615814},{"timestamp":1742412060000,"open":1340.827,"high":1340.827,"low":1338.577,"close":1338.577,"volume":0.22499999403953552},{"timestamp":1742412120000,"open":1338.797,"high":1340.217,"low":1338.797,"close":1340.217,"volume":0.094200000166893},{"timestamp":1742412180000,"open":1340.217,"high":1340.217,"low":1340.217,"close":1340.217,"volume":0.052799999713897705},{"timestamp":1742412240000,"open":1340.217,"high":1340.217,"low":1340.217,"close":1340.217,"volume":0.026399999856948853},{"timestamp":1742412300000,"open":1340.217,"high":1340.217,"low":1338.676,"close":1339.397,"volume":0.10559999942779541},{"timestamp":1742412360000,"open":1339.586,"high":1339.586,"low":1339.396,"close":1339.396,"volume":0.03959999978542328},{"timestamp":1742412420000,"open":1338.676,"high":1339.207,"low":1337.397,"close":1337.996,"volume":0.17309999465942383},{"timestamp":1742412480000,"open":1337.996,"high":1338.007,"low":1337.276,"close":1338.007,"volume":0.05460000038146973},{"timestamp":1742412540000,"open":1338.007,"high":1338.526,"low":1336.876,"close":1337.336,"volume":0.13950000703334808},{"timestamp":1742412600000,"open":1338.527,"high":1339.287,"low":1337.946,"close":1339.287,"volume":0.08460000157356262},{"timestamp":1742412660000,"open":1339.297,"high":1339.616,"low":1338.436,"close":1338.776,"volume":0.11400000005960464},{"timestamp":1742412720000,"open":1338.826,"high":1339.376,"low":1338.826,"close":1339.376,"volume":0.0017999999690800905},{"timestamp":1742412780000,"open":1339.557,"high":1340.087,"low":1339.557,"close":1340.087,"volume":0.04050000011920929},{"timestamp":1742412840000,"open":1340.066,"high":1340.067,"low":1339.886,"close":1339.916,"volume":0.06270000338554382},{"timestamp":1742412900000,"open":1340.077,"high":1340.077,"low":1337.036,"close":1337.037,"volume":0.20010000467300415},{"timestamp":1742412960000,"open":1337.036,"high":1338.217,"low":1337.036,"close":1338.217,"volume":0.06689999997615814},{"timestamp":1742413020000,"open":1338.486,"high":1339.686,"low":1338.486,"close":1339.686,"volume":0.0414000004529953},{"timestamp":1742413080000,"open":1339.787,"high":1340.206,"low":1339.786,"close":1340.206,"volume":0.10740000009536743},{"timestamp":1742413140000,"open":1339.356,"high":1339.687,"low":1338.386,"close":1338.386,"volume":0.08910000324249268},{"timestamp":1742413200000,"open":1338.337,"high":1338.477,"low":1337.997,"close":1337.997,"volume":0.05849999934434891},{"timestamp":1742413260000,"open":1337.246,"high":1337.246,"low":1337.246,"close":1337.246,"volume":0.013199999928474426},{"timestamp":1742413320000,"open":1337.247,"high":1337.837,"low":1336.586,"close":1336.586,"volume":0.04050000011920929},{"timestamp":1742413380000,"open":1337.086,"high":1338.407,"low":1337.086,"close":1338.407,"volume":0.014999999664723873},{"timestamp":1742413440000,"open":1338.977,"high":1339.347,"low":1338.336,"close":1338.336,"volume":0.061799999326467514},{"timestamp":1742413500000,"open":1338.996,"high":1338.996,"low":1338.336,"close":1338.757,"volume":0.05040000006556511},{"timestamp":1742413560000,"open":1338.336,"high":1338.336,"low":1338.336,"close":1338.336,"volume":0.013199999928474426},{"timestamp":1742413680000,"open":1338.447,"high":1338.447,"low":1337.016,"close":1338.027,"volume":0.06599999964237213},{"timestamp":1742413740000,"open":1337.017,"high":1337.017,"low":1337.017,"close":1337.017,"volume":0.013199999928474426},{"timestamp":1742413800000,"open":1337.016,"high":1337.876,"low":1335.846,"close":1335.927,"volume":0.2021999955177307},{"timestamp":1742413860000,"open":1335.927,"high":1335.927,"low":1334.107,"close":1334.676,"volume":0.147599995136261},{"timestamp":1742413920000,"open":1334.676,"high":1334.677,"low":1334.107,"close":1334.107,"volume":0.052799999713897705},{"timestamp":1742413980000,"open":1334.446,"high":1335.107,"low":1334.446,"close":1335.106,"volume":0.053700000047683716},{"timestamp":1742414040000,"open":1334.107,"high":1335.877,"low":1334.107,"close":1335.546,"volume":0.14219999313354492},{"timestamp":1742414100000,"open":1338.347,"high":1338.947,"low":1338.347,"close":1338.506,"volume":0.21240000426769257},{"timestamp":1742414160000,"open":1338.497,"high":1338.996,"low":1338.496,"close":1338.606,"volume":0.06870000064373016},{"timestamp":1742414220000,"open":1338.606,"high":1339.526,"low":1338.036,"close":1338.766,"volume":0.2784000039100647},{"timestamp":1742414280000,"open":1338.767,"high":1339.556,"low":1338.037,"close":1339.497,"volume":0.2703000009059906},{"timestamp":1742414340000,"open":1339.636,"high":1339.637,"low":1334.966,"close":1334.967,"volume":0.35040000081062317}]