[{"timestamp":1742371200000,"open":1194.154,"high":1194.999,"low":1191.654,"close":1192.195,"volume":0.4320000112056732},{"timestamp":1742371260000,"open":1191.818,"high":1193.499,"low":1191.818,"close":1193.277,"volume":0.23399999737739563},{"timestamp":1742371320000,"open":1193.999,"high":1193.999,"low":1192.654,"close":1193.195,"volume":0.27000001072883606},{"timestamp":1742371380000,"open":1192.736,"high":1193.499,"low":1188.736,"close":1189.654,"volume":0.4950000047683716},{"timestamp":1742371440000,"open":1189.154,"high":1189.654,"low":1189.154,"close":1189.359,"volume":0.05400000140070915},{"timestamp":1742371500000,"open":1189.859,"high":1190.499,"low":1189.113,"close":1189.113,"volume":0.1889999955892563},{"timestamp":1742371560000,"open":1188.695,"high":1189.359,"low":1188.695,"close":1188.777,"volume":0.09000000357627869},{"timestamp":1742371620000,"open":1189.195,"high":1192.499,"low":1189.195,"close":1191.318,"volume":0.34200000762939453},{"timestamp":1742371680000,"open":1191.654,"high":1191.818,"low":1190.154,"close":1190.154,"volume":0.36000001430511475},{"timestamp":1742371740000,"open":1190.859,"high":1192.736,"low":1190.113,"close":1192.695,"volume":0.36000001430511475},{"timestamp":1742371800000,"open":1192.195,"high":1192.859,"low":1191.613,"close":1191.613,"volume":0.22499999403953552},{"timestamp":1742371860000,"open":1192.195,"high":1192.277,"low":1190.695,"close":1191.236,"volume":0.3240000009536743},{"timestamp":1742371920000,"open":1190.999,"high":1191.277,"low":1190.154,"close":1190.499,"volume":0.22499999403953552},{"timestamp":1742371980000,"open":1190.654,"high":1190.999,"low":1190.113,"close":1190.236,"volume":0.3959999978542328},{"timestamp":1742372040000,"open":1190.818,"high":1190.859,"low":1190.154,"close":1190.818,"volume":0.27000001072883606},{"timestamp":1742372100000,"open":1190.654,"high":1190.818,"low":1189.654,"close":1190.654,"volume":0.593999981880188},{"timestamp":1742372160000,"open":1190.318,"high":1192.736,"low":1190.113,"close":1191.736,"volume":0.25200000405311584},{"timestamp":1742372220000,"open":1191.195,"high":1191.818,"low":1191.154,"close":1191.736,"volume":0.27000001072883606},{"timestamp":1742372280000,"open":1191.113,"high":1192.318,"low":1191.113,"close":1192.113,"volume":0.14399999380111694},{"timestamp":1742372340000,"open":1191.999,"high":1192.359,"low":1191.277,"close":1191.859,"volume":0.2160000056028366},{"timestamp":1742372400000,"open":1191.195,"high":1192.999,"low":1191.195,"close":1192.695,"volume":0.18000000715255737},{"timestamp":1742372460000,"open":1192.859,"high":1194.318,"low":1192.859,"close":1193.695,"volume":0.35100001096725464},{"timestamp":1742372520000,"open":1194.277,"high":1194.818,"low":1193.613,"close":1194.236,"volume":0.24300000071525574},{"timestamp":1742372580000,"open":1194.613,"high":1194.654,"low":1194.359,"close":1194.359,"volume":0.04500000178813934},{"timestamp":1742372700000,"open":1194.818,"high":1194.999,"low":1193.154,"close":1193.654,"volume":0.34200000762939453},{"timestamp":1742372760000,"open":1193.359,"high":1193.654,"low":1193.277,"close":1193.654,"volume":0.1080000028014183},{"timestamp":1742372820000,"open":1193.499,"high":1193.736,"low":1191.654,"close":1191.818,"volume":0.16200000047683716},{"timestamp":1742372880000,"open":1192.277,"high":1192.318,"low":1191.613,"close":1191.613,"volume":0.1080000028014183},{"timestamp":1742372940000,"open":1192.154,"high":1192.499,"low":1191.613,"close":1191.736,"volume":0.15299999713897705},{"timestamp":1742373000000,"open":1192.236,"high":1197.613,"low":1192.113,"close":1197.613,"volume":0.46799999475479126},{"timestamp":1742373060000,"open":1197.859,"high":1197.999,"low":1196.736,"close":1196.736,"volume":0.27000001072883606},{"timestamp":1742373120000,"open":1197.113,"high":1197.236,"low":1195.654,"close":1196.236,"volume":0.27000001072883606},{"timestamp":1742373180000,"open":1196.654,"high":1197.818,"low":1196.154,"close":1197.818,"volume":0.23399999737739563},{"timestamp":1742373240000,"open":1197.318,"high":1198.818,"low":1197.113,"close":1198.613,"volume":0.3779999911785126},{"timestamp":1742373300000,"open":1198.236,"high":1198.999,"low":1197.654,"close":1197.736,"volume":0.35100001096725464},{"timestamp":1742373360000,"open":1198.359,"high":1198.499,"low":1197.654,"close":1198.277,"volume":0.17100000381469727},{"timestamp":1742373420000,"open":1197.736,"high":1198.318,"low":1197.113,"close":1198.113,"volume":0.296999990940094},{"timestamp":1742373480000,"open":1198.818,"high":1198.818,"low":1197.195,"close":1197.654,"volume":0.296999990940094},{"timestamp":1742373540000,"open":1197.859,"high":1197.999,"low":1196.113,"close":1196.154,"volume":0.296999990940094},{"timestamp":1742373600000,"open":1196.859,"high":1196.859,"low":1195.154,"close":1195.818,"volume":0.26100000739097595},{"timestamp":1742373660000,"open":1195.113,"high":1196.499,"low":1195.113,"close":1195.695,"volume":0.18000000715255737},{"timestamp":1742373720000,"open":1195.154,"high":1195.359,"low":1194.695,"close":1194.695,"volume":0.12600000202655792},{"timestamp":1742373780000,"open":1195.277,"high":1195.499,"low":1194.613,"close":1195.318,"volume":0.23399999737739563},{"timestamp":1742373840000,"open":1195.359,"high":1195.499,"low":1194.736,"close":1195.359,"volume":0.09000000357627869},{"timestamp":1742373900000,"open":1194.818,"high":1195.236,"low":1192.359,"close":1192.613,"volume":0.7020000219345093},{"timestamp":1742373960000,"open":1193.359,"high":1193.999,"low":1192.613,"close":1192.613,"volume":0.26100000739097595},{"timestamp":1742374020000,"open":1193.318,"high":1193.859,"low":1192.654,"close":1192.777,"volume":0.5040000081062317},{"timestamp":1742374080000,"open":1193.359,"high":1193.359,"low":1192.613,"close":1193.195,"volume":0.17100000381469727},{"timestamp":1742374140000,"open":1192.613,"high":1193.499,"low":1192.236,"close":1193.277,"volume":0.3240000009536743},{"timestamp":1742374200000,"open":1192.777,"high":1192.777,"low":1191.736,"close":1191.859,"volume":0.26100000739097595},{"timestamp":1742374260000,"open":1192.236,"high":1192.236,"low":1191.736,"close":1191.859,"volume":0.09000000357627869},{"timestamp":1742374320000,"open":1192.236,"high":1192.277,"low":1190.499,"close":1190.613,"volume":0.25200000405311584},{"timestamp":1742374380000,"open":1190.113,"high":1190.999,"low":1189.113,"close":1190.777,"volume":0.4950000047683716},{"timestamp":1742374440000,"open":1190.736,"high":1190.999,"low":1189.736,"close":1190.999,"volume":0.296999990940094},{"timestamp":1742374500000,"open":1190.113,"high":1190.499,"low":1188.695,"close":1189.777,"volume":0.6480000019073486},{"timestamp":1742374560000,"open":1189.499,"high":1190.154,"low":1189.113,"close":1189.613,"volume":0.3149999976158142},{"timestamp":1742374620000,"open":1189.499,"high":1189.818,"low":1189.113,"close":1189.777,"volume":0.18000000715255737},{"timestamp":1742374680000,"open":1190.499,"high":1190.999,"low":1189.613,"close":1189.613,"volume":0.3240000009536743},{"timestamp":1742374740000,"open":1190.277,"high":1190.499,"low":1188.195,"close":1189.154,"volume":0.5580000281333923},{"timestamp":1742374800000,"open":1188.999,"high":1189.859,"low":1188.277,"close":1188.736,"volume":0.3779999911785126},{"timestamp":1742374860000,"open":1188.318,"high":1189.113,"low":1188.154,"close":1188.818,"volume":0.09000000357627869},{"timestamp":1742374920000,"open":1189.318,"high":1189.499,"low":1188.113,"close":1188.113,"volume":0.25200000405311584},{"timestamp":1742374980000,"open":1188.818,"high":1188.818,"low":1188.113,"close":1188.613,"volume":0.09000000357627869},{"timestamp":1742375040000,"open":1188.499,"high":1189.359,"low":1187.999,"close":1187.999,"volume":0.4320000112056732},{"timestamp":1742375100000,"open":1188.499,"high":1188.613,"low":1187.654,"close":1188.113,"volume":0.23399999737739563},{"timestamp":1742375160000,"open":1187.818,"high":1188.499,"low":1187.654,"close":1188.359,"volume":0.18000000715255737},{"timestamp":1742375220000,"open":1187.999,"high":1188.318,"low":1186.695,"close":1187.359,"volume":0.3149999976158142},{"timestamp":1742375280000,"open":1186.818,"high":1188.499,"low":1186.613,"close":1188.154,"volume":0.3330000042915344},{"timestamp":1742375340000,"open":1187.736,"high":1188.695,"low":1187.736,"close":1188.359,"volume":0.14399999380111694},{"timestamp":1742375400000,"open":1188.654,"high":1188.999,"low":1188.154,"close":1188.154,"volume":0.18000000715255737},{"timestamp":1742375460000,"open":1188.859,"high":1188.999,"low":1187.736,"close":1188.113,"volume":0.16200000047683716},{"timestamp":1742375520000,"open":1187.999,"high":1188.154,"low":1186.613,"close":1187.859,"volume":0.5849999785423279},{"timestamp":1742375580000,"open":1187.318,"high":1188.499,"low":1187.318,"close":1188.277,"volume":0.35100001096725464},{"timestamp":1742375640000,"open":1187.736,"high":1188.359,"low":1187.613,"close":1188.318,"volume":0.3779999911785126},{"timestamp":1742375700000,"open":1187.695,"high":1189.113,"low":1187.695,"close":1188.654,"volume":0.12600000202655792},{"timestamp":1742375760000,"open":1188.113,"high":1188.818,"low":1188.113,"close":1188.277,"volume":0.16200000047683716},{"timestamp":1742375820000,"open":1188.654,"high":1188.777,"low":1187.613,"close":1188.318,"volume":0.18000000715255737},{"timestamp":1742375880000,"open":1187.999,"high":1188.277,"low":1186.613,"close":1186.695,"volume":0.2879999876022339},{"timestamp":1742375940000,"open":1187.318,"high":1187.999,"low":1186.613,"close":1187.154,"volume":0.6119999885559082},{"timestamp":1742376000000,"open":1186.859,"high":1187.736,"low":1186.613,"close":1187.195,"volume":0.2160000056028366},{"timestamp":1742376060000,"open":1186.859,"high":1186.859,"low":1184.695,"close":1185.736,"volume":0.3059999942779541},{"timestamp":1742376120000,"open":1185.277,"high":1185.999,"low":1185.154,"close":1185.859,"volume":0.27000001072883606},{"timestamp":1742376180000,"open":1185.695,"high":1185.695,"low":1184.613,"close":1184.695,"volume":0.22499999403953552},{"timestamp":1742376240000,"open":1185.277,"high":1185.277,"low":1184.154,"close":1184.695,"volume":0.26100000739097595},{"timestamp":1742376300000,"open":1185.195,"high":1185.318,"low":1184.113,"close":1184.195,"volume":0.4410000145435333},{"timestamp":1742376360000,"open":1184.777,"high":1184.777,"low":1184.113,"close":1184.113,"volume":0.18000000715255737},{"timestamp":1742376420000,"open":1184.654,"high":1185.818,"low":1184.195,"close":1185.654,"volume":0.36000001430511475},{"timestamp":1742376480000,"open":1185.499,"high":1186.859,"low":1185.277,"close":1186.195,"volume":0.4050000011920929},{"timestamp":1742376540000,"open":1186.359,"high":1186.499,"low":1185.613,"close":1185.818,"volume":0.17100000381469727},{"timestamp":1742376600000,"open":1186.113,"high":1186.499,"low":1185.613,"close":1186.499,"volume":0.16200000047683716},{"timestamp":1742376660000,"open":1185.818,"high":1187.318,"low":1185.818,"close":1186.818,"volume":0.593999981880188},{"timestamp":1742376720000,"open":1186.236,"high":1188.277,"low":1186.236,"close":1188.236,"volume":0.5040000081062317},{"timestamp":1742376780000,"open":1187.654,"high":1188.277,"low":1187.236,"close":1187.236,"volume":0.18000000715255737},{"timestamp":1742376840000,"open":1186.818,"high":1187.499,"low":1186.195,"close":1187.318,"volume":0.23399999737739563},{"timestamp":1742376900000,"open":1186.777,"high":1187.499,"low":1186.113,"close":1186.818,"volume":0.3959999978542328},{"timestamp":1742376960000,"open":1186.113,"high":1186.777,"low":1186.113,"close":1186.777,"volume":0.035999998450279236},{"timestamp":1742377020000,"open":1186.318,"high":1186.695,"low":1186.318,"close":1186.695,"volume":0.035999998450279236},{"timestamp":1742377080000,"open":1186.318,"high":1187.499,"low":1186.113,"close":1186.818,"volume":0.2160000056028366},{"timestamp":1742377140000,"open":1187.359,"high":1187.999,"low":1186.613,"close":1187.736,"volume":0.2160000056028366},{"timestamp":1742377200000,"open":1188.277,"high":1188.359,"low":1187.613,"close":1188.236,"volume":0.1979999989271164},{"timestamp":1742377260000,"open":1187.736,"high":1188.499,"low":1187.654,"close":1187.818,"volume":0.27000001072883606},{"timestamp":1742377320000,"open":1188.499,"high":1189.318,"low":1187.654,"close":1188.859,"volume":0.3330000042915344},{"timestamp":1742377380000,"open":1189.499,"high":1189.499,"low":1188.154,"close":1188.359,"volume":0.4410000145435333},{"timestamp":1742377440000,"open":1188.736,"high":1188.999,"low":1188.113,"close":1188.154,"volume":0.1889999955892563},{"timestamp":1742377500000,"open":1188.818,"high":1189.818,"low":1188.499,"close":1189.818,"volume":0.16200000047683716},{"timestamp":1742377560000,"open":1189.736,"high":1190.736,"low":1188.613,"close":1189.695,"volume":0.5220000147819519},{"timestamp":1742377620000,"open":1189.154,"high":1189.999,"low":1189.154,"close":1189.359,"volume":0.16200000047683716},{"timestamp":1742377680000,"open":1189.818,"high":1189.859,"low":1189.154,"close":1189.154,"volume":0.16200000047683716},{"timestamp":1742377740000,"open":1189.736,"high":1189.777,"low":1189.195,"close":1189.695,"volume":0.0989999994635582},{"timestamp":1742377800000,"open":1188.777,"high":1189.318,"low":1187.695,"close":1187.695,"volume":0.3330000042915344},{"timestamp":1742377860000,"open":1188.236,"high":1188.499,"low":1187.613,"close":1187.654,"volume":0.1080000028014183},{"timestamp":1742377920000,"open":1188.499,"high":1188.859,"low":1187.613,"close":1188.499,"volume":0.1979999989271164},{"timestamp":1742377980000,"open":1187.777,"high":1188.499,"low":1187.277,"close":1188.499,"volume":0.25200000405311584},{"timestamp":1742378040000,"open":1187.818,"high":1188.654,"low":1187.818,"close":1188.654,"volume":0.07199999690055847},{"timestamp":1742378100000,"open":1188.113,"high":1190.195,"low":1188.113,"close":1189.654,"volume":0.36000001430511475},{"timestamp":1742378160000,"open":1190.499,"high":1190.818,"low":1189.113,"close":1190.318,"volume":0.5400000214576721},{"timestamp":1742378220000,"open":1190.999,"high":1190.999,"low":1190.113,"close":1190.195,"volume":0.2879999876022339},{"timestamp":1742378280000,"open":1190.777,"high":1190.859,"low":1190.154,"close":1190.154,"volume":0.14399999380111694},{"timestamp":1742378340000,"open":1190.999,"high":1190.999,"low":1190.999,"close":1190.999,"volume":0.017999999225139618},{"timestamp":1742378400000,"open":1190.113,"high":1190.777,"low":1190.113,"close":1190.777,"volume":0.08100000023841858},{"timestamp":1742378460000,"open":1190.499,"high":1190.859,"low":1189.613,"close":1190.359,"volume":0.07199999690055847},{"timestamp":1742378520000,"open":1189.654,"high":1189.999,"low":1189.113,"close":1189.499,"volume":0.25200000405311584},{"timestamp":1742378580000,"open":1189.613,"high":1189.859,"low":1189.154,"close":1189.859,"volume":0.05400000140070915},{"timestamp":1742378640000,"open":1189.154,"high":1191.318,"low":1189.154,"close":1190.236,"volume":0.6119999885559082},{"timestamp":1742378700000,"open":1190.654,"high":1192.818,"low":1190.236,"close":1192.359,"volume":0.3779999911785126},{"timestamp":1742378760000,"open":1192.736,"high":1192.999,"low":1192.154,"close":1192.318,"volume":0.27000001072883606},{"timestamp":1742378820000,"open":1192.859,"high":1192.999,"low":1192.277,"close":1192.613,"volume":0.13500000536441803},{"timestamp":1742378880000,"open":1192.499,"high":1192.859,"low":1191.736,"close":1192.818,"volume":0.3330000042915344},{"timestamp":1742378940000,"open":1192.113,"high":1192.999,"low":1192.113,"close":1192.736,"volume":0.18000000715255737},{"timestamp":1742379000000,"open":1192.236,"high":1192.777,"low":1191.613,"close":1191.777,"volume":0.16200000047683716},{"timestamp":1742379060000,"open":1192.195,"high":1192.277,"low":1191.736,"close":1192.277,"volume":0.05400000140070915},{"timestamp":1742379120000,"open":1191.859,"high":1193.359,"low":1191.859,"close":1192.113,"volume":0.16200000047683716},{"timestamp":1742379180000,"open":1192.818,"high":1193.277,"low":1192.113,"close":1193.195,"volume":0.18000000715255737},{"timestamp":1742379240000,"open":1193.318,"high":1193.999,"low":1193.113,"close":1193.818,"volume":0.23399999737739563},{"timestamp":1742379300000,"open":1193.499,"high":1193.859,"low":1193.236,"close":1193.236,"volume":0.0989999994635582},{"timestamp":1742379360000,"open":1193.695,"high":1193.818,"low":1192.654,"close":1192.999,"volume":0.2160000056028366},{"timestamp":1742379420000,"open":1193.195,"high":1193.499,"low":1192.613,"close":1192.999,"volume":0.2070000022649765},{"timestamp":1742379480000,"open":1193.113,"high":1193.113,"low":1192.777,"close":1192.777,"volume":0.035999998450279236},{"timestamp":1742379540000,"open":1193.113,"high":1194.359,"low":1192.695,"close":1193.777,"volume":0.3240000009536743},{"timestamp":1742379600000,"open":1194.154,"high":1195.359,"low":1193.613,"close":1195.359,"volume":0.36000001430511475},{"timestamp":1742379660000,"open":1194.736,"high":1194.777,"low":1193.613,"close":1193.999,"volume":0.3149999976158142},{"timestamp":1742379720000,"open":1194.318,"high":1194.359,"low":1193.613,"close":1194.236,"volume":0.1889999955892563},{"timestamp":1742379780000,"open":1194.499,"high":1195.113,"low":1193.613,"close":1194.777,"volume":0.1979999989271164},{"timestamp":1742379840000,"open":1195.236,"high":1195.999,"low":1194.613,"close":1194.695,"volume":0.2879999876022339},{"timestamp":1742379900000,"open":1195.359,"high":1196.999,"low":1194.818,"close":1196.736,"volume":0.3959999978542328},{"timestamp":1742379960000,"open":1196.195,"high":1196.777,"low":1196.154,"close":1196.695,"volume":0.11699999868869781},{"timestamp":1742380020000,"open":1196.113,"high":1196.859,"low":1196.113,"close":1196.318,"volume":0.1889999955892563},{"timestamp":1742380080000,"open":1195.613,"high":1196.777,"low":1195.613,"close":1196.613,"volume":0.14399999380111694},{"timestamp":1742380140000,"open":1196.154,"high":1197.359,"low":1195.818,"close":1196.695,"volume":0.34200000762939453},{"timestamp":1742380200000,"open":1197.318,"high":1197.359,"low":1196.613,"close":1197.318,"volume":0.24300000071525574},{"timestamp":1742380260000,"open":1196.859,"high":1198.113,"low":1196.859,"close":1198.113,"volume":0.16200000047683716},{"timestamp":1742380320000,"open":1197.777,"high":1198.499,"low":1196.613,"close":1196.654,"volume":0.25200000405311584},{"timestamp":1742380380000,"open":1197.236,"high":1197.236,"low":1196.113,"close":1196.113,"volume":0.12600000202655792},{"timestamp":1742380440000,"open":1196.999,"high":1196.999,"low":1195.654,"close":1196.654,"volume":0.3059999942779541},{"timestamp":1742380500000,"open":1196.695,"high":1196.859,"low":1196.277,"close":1196.859,"volume":0.05400000140070915},{"timestamp":1742380560000,"open":1196.777,"high":1196.999,"low":1195.859,"close":1196.154,"volume":0.2070000022649765},{"timestamp":1742380620000,"open":1195.999,"high":1197.236,"low":1195.613,"close":1197.236,"volume":0.25200000405311584},{"timestamp":1742380680000,"open":1196.736,"high":1196.736,"low":1195.613,"close":1195.999,"volume":0.3240000009536743},{"timestamp":1742380740000,"open":1196.277,"high":1196.999,"low":1194.654,"close":1196.695,"volume":0.5669999718666077},{"timestamp":1742380800000,"open":1196.195,"high":1196.999,"low":1195.736,"close":1196.277,"volume":0.3869999945163727},{"timestamp":1742380860000,"open":1195.777,"high":1196.499,"low":1195.613,"close":1195.999,"volume":0.2160000056028366},{"timestamp":1742380920000,"open":1194.277,"high":1195.859,"low":1193.654,"close":1194.818,"volume":0.6570000052452087},{"timestamp":1742380980000,"open":1194.499,"high":1194.859,"low":1194.154,"close":1194.613,"volume":0.1979999989271164},{"timestamp":1742381040000,"open":1194.154,"high":1194.818,"low":1194.113,"close":1194.613,"volume":0.12600000202655792},{"timestamp":1742381100000,"open":1194.999,"high":1194.999,"low":1194.195,"close":1194.859,"volume":0.2160000056028366},{"timestamp":1742381160000,"open":1194.499,"high":1194.695,"low":1193.613,"close":1194.113,"volume":0.4320000112056732},{"timestamp":1742381220000,"open":1193.777,"high":1194.499,"low":1192.695,"close":1193.695,"volume":0.24300000071525574},{"timestamp":1742381280000,"open":1193.236,"high":1193.999,"low":1192.777,"close":1193.113,"volume":0.27000001072883606},{"timestamp":1742381340000,"open":1193.818,"high":1193.818,"low":1192.613,"close":1193.154,"volume":0.3059999942779541},{"timestamp":1742381400000,"open":1193.318,"high":1193.499,"low":1192.654,"close":1193.236,"volume":0.16200000047683716},{"timestamp":1742381460000,"open":1192.695,"high":1193.999,"low":1192.695,"close":1193.359,"volume":0.25200000405311584},{"timestamp":1742381520000,"open":1193.736,"high":1193.777,"low":1192.695,"close":1193.359,"volume":0.27900001406669617},{"timestamp":1742381580000,"open":1192.818,"high":1193.499,"low":1192.613,"close":1192.818,"volume":0.1979999989271164},{"timestamp":1742381640000,"open":1193.318,"high":1193.499,"low":1192.654,"close":1192.695,"volume":0.1080000028014183},{"timestamp":1742381700000,"open":1193.318,"high":1193.318,"low":1192.236,"close":1192.736,"volume":0.18000000715255737},{"timestamp":1742381760000,"open":1192.154,"high":1192.999,"low":1192.154,"close":1192.154,"volume":0.25200000405311584},{"timestamp":1742381820000,"open":1192.654,"high":1192.695,"low":1192.113,"close":1192.113,"volume":0.07199999690055847},{"timestamp":1742381880000,"open":1192.654,"high":1192.818,"low":1192.236,"close":1192.818,"volume":0.05400000140070915},{"timestamp":1742381940000,"open":1192.359,"high":1192.999,"low":1191.613,"close":1192.499,"volume":0.2070000022649765},{"timestamp":1742382000000,"open":1192.499,"high":1192.499,"low":1191.613,"close":1191.818,"volume":0.14399999380111694},{"timestamp":1742382060000,"open":1191.236,"high":1191.818,"low":1190.654,"close":1190.859,"volume":0.2879999876022339},{"timestamp":1742382120000,"open":1190.613,"high":1190.999,"low":1189.859,"close":1190.236,"volume":0.3869999945163727},{"timestamp":1742382180000,"open":1190.359,"high":1191.499,"low":1190.195,"close":1190.236,"volume":0.3059999942779541},{"timestamp":1742382240000,"open":1190.859,"high":1192.113,"low":1190.318,"close":1191.777,"volume":0.36000001430511475},{"timestamp":1742382300000,"open":1192.113,"high":1192.318,"low":1191.613,"close":1192.318,"volume":0.25200000405311584},{"timestamp":1742382360000,"open":1191.736,"high":1192.499,"low":1191.654,"close":1192.154,"volume":0.2879999876022339},{"timestamp":1742382420000,"open":1191.777,"high":1193.318,"low":1191.613,"close":1192.654,"volume":0.34200000762939453},{"timestamp":1742382480000,"open":1193.359,"high":1193.499,"low":1192.613,"close":1192.999,"volume":0.2160000056028366},{"timestamp":1742382540000,"open":1193.318,"high":1193.499,"low":1192.654,"close":1192.859,"volume":0.2160000056028366},{"timestamp":1742382600000,"open":1193.195,"high":1193.195,"low":1192.736,"close":1193.154,"volume":0.05400000140070915},{"timestamp":1742382660000,"open":1192.777,"high":1193.777,"low":1192.654,"close":1192.859,"volume":0.2070000022649765},{"timestamp":1742382720000,"open":1193.195,"high":1193.195,"low":1192.818,"close":1192.818,"volume":0.07199999690055847},{"timestamp":1742382780000,"open":1193.236,"high":1193.499,"low":1191.999,"close":1191.999,"volume":0.14399999380111694},{"timestamp":1742382840000,"open":1192.195,"high":1192.499,"low":1191.695,"close":1191.859,"volume":0.4050000011920929},{"timestamp":1742382900000,"open":1192.318,"high":1192.499,"low":1191.613,"close":1192.499,"volume":0.17100000381469727},{"timestamp":1742382960000,"open":1191.818,"high":1192.277,"low":1191.695,"close":1191.695,"volume":0.05400000140070915},{"timestamp":1742383020000,"open":1192.359,"high":1192.359,"low":1191.613,"close":1192.359,"volume":0.22499999403953552},{"timestamp":1742383080000,"open":1191.818,"high":1192.318,"low":1191.818,"close":1192.318,"volume":0.035999998450279236},{"timestamp":1742383140000,"open":1191.818,"high":1191.859,"low":1191.318,"close":1191.318,"volume":0.07199999690055847},{"timestamp":1742383200000,"open":1191.613,"high":1191.999,"low":1190.154,"close":1190.277,"volume":0.18000000715255737},{"timestamp":1742383260000,"open":1190.654,"high":1190.654,"low":1187.654,"close":1187.736,"volume":0.6209999918937683},{"timestamp":1742383320000,"open":1188.195,"high":1188.236,"low":1187.113,"close":1187.499,"volume":0.4230000078678131},{"timestamp":1742383380000,"open":1187.613,"high":1187.695,"low":1186.154,"close":1186.736,"volume":0.13500000536441803},{"timestamp":1742383440000,"open":1186.195,"high":1187.736,"low":1186.154,"close":1187.195,"volume":0.12600000202655792},{"timestamp":1742383500000,"open":1187.859,"high":1187.859,"low":1186.613,"close":1187.236,"volume":0.16200000047683716},{"timestamp":1742383560000,"open":1186.654,"high":1186.818,"low":1186.113,"close":1186.277,"volume":0.12600000202655792},{"timestamp":1742383620000,"open":1186.999,"high":1186.999,"low":1186.154,"close":1186.359,"volume":0.1889999955892563},{"timestamp":1742383680000,"open":1186.736,"high":1186.818,"low":1185.654,"close":1185.736,"volume":0.36000001430511475},{"timestamp":1742383740000,"open":1186.359,"high":1186.499,"low":1185.654,"close":1186.277,"volume":0.2160000056028366},{"timestamp":1742383800000,"open":1185.695,"high":1185.736,"low":1185.113,"close":1185.736,"volume":0.09000000357627869},{"timestamp":1742383860000,"open":1185.236,"high":1185.613,"low":1184.818,"close":1184.818,"volume":0.05400000140070915},{"timestamp":1742383920000,"open":1185.277,"high":1185.359,"low":1184.736,"close":1184.777,"volume":0.14399999380111694},{"timestamp":1742383980000,"open":1185.236,"high":1186.359,"low":1184.613,"close":1185.154,"volume":0.4230000078678131},{"timestamp":1742384040000,"open":1185.613,"high":1185.999,"low":1185.154,"close":1185.359,"volume":0.22499999403953552},{"timestamp":1742384100000,"open":1184.777,"high":1185.499,"low":1184.154,"close":1185.154,"volume":0.5580000281333923},{"timestamp":1742384160000,"open":1184.613,"high":1185.859,"low":1184.613,"close":1184.999,"volume":0.27000001072883606},{"timestamp":1742384220000,"open":1185.736,"high":1185.999,"low":1184.113,"close":1185.736,"volume":0.6119999885559082},{"timestamp":1742384280000,"open":1185.318,"high":1186.359,"low":1185.318,"close":1185.736,"volume":0.2070000022649765},{"timestamp":1742384340000,"open":1186.318,"high":1186.499,"low":1185.154,"close":1185.859,"volume":0.36899998784065247},{"timestamp":1742384400000,"open":1186.195,"high":1186.195,"low":1184.613,"close":1185.113,"volume":0.5400000214576721},{"timestamp":1742384460000,"open":1184.613,"high":1185.499,"low":1184.613,"close":1185.499,"volume":0.07199999690055847},{"timestamp":1742384520000,"open":1184.818,"high":1186.499,"low":1184.818,"close":1186.499,"volume":0.34200000762939453},{"timestamp":1742384580000,"open":1185.736,"high":1186.195,"low":1185.113,"close":1185.613,"volume":0.296999990940094},{"timestamp":1742384640000,"open":1185.499,"high":1185.777,"low":1185.154,"close":1185.695,"volume":0.11699999868869781},{"timestamp":1742384700000,"open":1185.499,"high":1185.999,"low":1184.613,"close":1185.113,"volume":0.24300000071525574},{"timestamp":1742384760000,"open":1185.777,"high":1185.777,"low":1185.113,"close":1185.695,"volume":0.23399999737739563},{"timestamp":1742384820000,"open":1185.154,"high":1186.359,"low":1185.154,"close":1186.359,"volume":0.1979999989271164},{"timestamp":1742384880000,"open":1185.999,"high":1188.277,"low":1185.999,"close":1188.195,"volume":0.16200000047683716},{"timestamp":1742384940000,"open":1187.777,"high":1188.359,"low":1187.695,"close":1188.195,"volume":0.11699999868869781},{"timestamp":1742385000000,"open":1187.859,"high":1188.318,"low":1187.777,"close":1187.859,"volume":0.09000000357627869},{"timestamp":1742385060000,"open":1188.318,"high":1188.859,"low":1187.654,"close":1188.277,"volume":0.2879999876022339},{"timestamp":1742385120000,"open":1187.613,"high":1188.695,"low":1187.613,"close":1188.695,"volume":0.12600000202655792},{"timestamp":1742385180000,"open":1188.195,"high":1189.499,"low":1188.195,"close":1188.613,"volume":0.1080000028014183},{"timestamp":1742385240000,"open":1189.499,"high":1189.999,"low":1189.113,"close":1189.499,"volume":0.26100000739097595},{"timestamp":1742385300000,"open":1189.777,"high":1189.777,"low":1189.318,"close":1189.736,"volume":0.12600000202655792},{"timestamp":1742385360000,"open":1189.695,"high":1190.318,"low":1187.613,"close":1189.359,"volume":0.9269999861717224},{"timestamp":1742385420000,"open":1189.736,"high":1189.999,"low":1188.613,"close":1189.236,"volume":0.3779999911785126},{"timestamp":1742385480000,"open":1188.736,"high":1189.999,"low":1188.613,"close":1188.613,"volume":0.3059999942779541},{"timestamp":1742385540000,"open":1189.318,"high":1189.499,"low":1188.613,"close":1188.818,"volume":0.36000001430511475},{"timestamp":1742385600000,"open":1189.277,"high":1190.236,"low":1188.859,"close":1189.154,"volume":0.46799999475479126},{"timestamp":1742385660000,"open":1189.736,"high":1189.736,"low":1188.236,"close":1188.736,"volume":0.16200000047683716},{"timestamp":1742385720000,"open":1188.277,"high":1189.113,"low":1188.113,"close":1188.654,"volume":0.5669999718666077},{"timestamp":1742385780000,"open":1188.154,"high":1188.818,"low":1188.154,"close":1188.195,"volume":0.12600000202655792},{"timestamp":1742385840000,"open":1188.859,"high":1188.859,"low":1188.113,"close":1188.859,"volume":0.3059999942779541},{"timestamp":1742385900000,"open":1188.113,"high":1188.999,"low":1188.113,"close":1188.654,"volume":0.15299999713897705},{"timestamp":1742385960000,"open":1188.318,"high":1188.859,"low":1188.236,"close":1188.859,"volume":0.11699999868869781},{"timestamp":1742386020000,"open":1188.113,"high":1188.999,"low":1188.113,"close":1188.736,"volume":0.09000000357627869},{"timestamp":1742386080000,"open":1188.113,"high":1188.999,"low":1188.113,"close":1188.277,"volume":0.25200000405311584},{"timestamp":1742386140000,"open":1188.736,"high":1188.736,"low":1187.695,"close":1188.113,"volume":0.3330000042915344},{"timestamp":1742386200000,"open":1187.859,"high":1188.236,"low":1187.695,"close":1187.695,"volume":0.05400000140070915},{"timestamp":1742386260000,"open":1188.359,"high":1189.154,"low":1187.777,"close":1189.154,"volume":0.14399999380111694},{"timestamp":1742386320000,"open":1189.113,"high":1189.359,"low":1188.695,"close":1188.777,"volume":0.08100000023841858},{"timestamp":1742386380000,"open":1189.499,"high":1189.499,"low":1188.613,"close":1189.499,"volume":0.24300000071525574},{"timestamp":1742386440000,"open":1188.999,"high":1189.236,"low":1188.999,"close":1189.236,"volume":0.035999998450279236},{"timestamp":1742386500000,"open":1188.613,"high":1190.277,"low":1188.613,"close":1190.195,"volume":0.296999990940094},{"timestamp":1742386560000,"open":1190.499,"high":1190.499,"low":1189.654,"close":1190.113,"volume":0.15299999713897705},{"timestamp":1742386620000,"open":1189.777,"high":1190.499,"low":1189.777,"close":1189.999,"volume":0.09000000357627869},{"timestamp":1742386680000,"open":1190.277,"high":1191.999,"low":1189.654,"close":1190.654,"volume":0.3330000042915344},{"timestamp":1742386740000,"open":1191.359,"high":1191.859,"low":1190.777,"close":1191.777,"volume":0.296999990940094},{"timestamp":1742386800000,"open":1191.318,"high":1191.736,"low":1191.195,"close":1191.195,"volume":0.05400000140070915},{"timestamp":1742386860000,"open":1191.613,"high":1193.499,"low":1191.499,"close":1193.359,"volume":0.4410000145435333},{"timestamp":1742386920000,"open":1192.613,"high":1193.277,"low":1192.154,"close":1192.154,"volume":0.25200000405311584},{"timestamp":1742386980000,"open":1192.777,"high":1193.318,"low":1192.195,"close":1192.999,"volume":0.47699999809265137},{"timestamp":1742387040000,"open":1193.318,"high":1193.499,"low":1192.695,"close":1193.195,"volume":0.1889999955892563},{"timestamp":1742387100000,"open":1192.695,"high":1193.499,"low":1192.613,"close":1192.777,"volume":0.27900001406669617},{"timestamp":1742387160000,"open":1193.154,"high":1193.359,"low":1192.613,"close":1193.154,"volume":0.17100000381469727},{"timestamp":1742387220000,"open":1192.859,"high":1193.318,"low":1192.613,"close":1192.736,"volume":0.15299999713897705},{"timestamp":1742387280000,"open":1193.359,"high":1193.999,"low":1192.777,"close":1193.613,"volume":0.12600000202655792},{"timestamp":1742387340000,"open":1193.195,"high":1193.999,"low":1192.777,"close":1193.318,"volume":0.4050000011920929},{"timestamp":1742387400000,"open":1193.736,"high":1193.999,"low":1193.277,"close":1193.277,"volume":0.07199999690055847},{"timestamp":1742387460000,"open":1193.695,"high":1193.695,"low":1193.499,"close":1193.499,"volume":0.035999998450279236},{"timestamp":1742387520000,"open":1193.613,"high":1193.613,"low":1192.736,"close":1193.113,"volume":0.1979999989271164},{"timestamp":1742387580000,"open":1192.777,"high":1193.277,"low":1192.613,"close":1193.195,"volume":0.18000000715255737},{"timestamp":1742387640000,"open":1192.695,"high":1193.236,"low":1192.695,"close":1193.236,"volume":0.07199999690055847},{"timestamp":1742387700000,"open":1192.695,"high":1193.999,"low":1192.654,"close":1193.999,"volume":0.34200000762939453},{"timestamp":1742387760000,"open":1193.236,"high":1194.499,"low":1192.777,"close":1194.499,"volume":0.414000004529953},{"timestamp":1742387820000,"open":1194.499,"high":1194.999,"low":1192.654,"close":1192.654,"volume":0.5040000081062317},{"timestamp":1742387880000,"open":1192.277,"high":1192.818,"low":1191.154,"close":1191.695,"volume":0.46799999475479126},{"timestamp":1742387940000,"open":1192.194,"high":1192.499,"low":1191.613,"close":1191.859,"volume":0.36899998784065247},{"timestamp":1742388000000,"open":1192.113,"high":1192.318,"low":1191.695,"close":1191.695,"volume":0.1080000028014183},{"timestamp":1742388060000,"open":1192.318,"high":1192.318,"low":1191.613,"close":1192.277,"volume":0.16200000047683716},{"timestamp":1742388120000,"open":1191.654,"high":1193.499,"low":1191.654,"close":1193.499,"volume":0.2879999876022339},{"timestamp":1742388180000,"open":1192.859,"high":1193.277,"low":1192.654,"close":1193.195,"volume":0.15299999713897705},{"timestamp":1742388240000,"open":1192.999,"high":1193.359,"low":1192.654,"close":1193.154,"volume":0.1080000028014183},{"timestamp":1742388300000,"open":1192.613,"high":1194.499,"low":1192.613,"close":1194.318,"volume":0.3779999911785126},{"timestamp":1742388360000,"open":1193.654,"high":1194.818,"low":1193.654,"close":1194.499,"volume":0.3330000042915344},{"timestamp":1742388420000,"open":1194.859,"high":1194.859,"low":1194.113,"close":1194.113,"volume":0.14399999380111694},{"timestamp":1742388480000,"open":1194.859,"high":1195.499,"low":1194.113,"close":1195.195,"volume":0.296999990940094},{"timestamp":1742388540000,"open":1194.999,"high":1194.999,"low":1193.359,"close":1193.736,"volume":0.2879999876022339},{"timestamp":1742388600000,"open":1193.318,"high":1194.195,"low":1193.113,"close":1194.113,"volume":0.24300000071525574},{"timestamp":1742388660000,"open":1193.654,"high":1195.999,"low":1193.654,"close":1195.195,"volume":0.4410000145435333},{"timestamp":1742388720000,"open":1194.695,"high":1195.499,"low":1194.613,"close":1195.359,"volume":0.2879999876022339},{"timestamp":1742388780000,"open":1194.777,"high":1195.359,"low":1194.613,"close":1194.613,"volume":0.16200000047683716},{"timestamp":1742388840000,"open":1195.195,"high":1195.195,"low":1194.654,"close":1194.654,"volume":0.035999998450279236},{"timestamp":1742388900000,"open":1195.318,"high":1195.318,"low":1193.654,"close":1194.499,"volume":0.3149999976158142},{"timestamp":1742388960000,"open":1194.818,"high":1194.999,"low":1193.695,"close":1193.695,"volume":0.23399999737739563},{"timestamp":1742389020000,"open":1194.359,"high":1194.359,"low":1193.613,"close":1194.113,"volume":0.17100000381469727},{"timestamp":1742389080000,"open":1194.195,"high":1195.499,"low":1194.113,"close":1195.154,"volume":0.3869999945163727},{"timestamp":1742389140000,"open":1194.859,"high":1195.499,"low":1194.154,"close":1194.777,"volume":0.4050000011920929},{"timestamp":1742389200000,"open":1194.236,"high":1196.818,"low":1194.236,"close":1196.113,"volume":0.5759999752044678},{"timestamp":1742389260000,"open":1196.654,"high":1196.999,"low":1196.113,"close":1196.499,"volume":0.23399999737739563},{"timestamp":1742389320000,"open":1196.859,"high":1196.859,"low":1195.654,"close":1196.113,"volume":0.2160000056028366},{"timestamp":1742389380000,"open":1196.859,"high":1197.277,"low":1196.113,"close":1196.736,"volume":0.4860000014305115},{"timestamp":1742389440000,"open":1196.195,"high":1196.818,"low":1195.613,"close":1195.613,"volume":0.46799999475479126},{"timestamp":1742389500000,"open":1196.499,"high":1196.499,"low":1195.613,"close":1196.154,"volume":0.18000000715255737},{"timestamp":1742389560000,"open":1196.499,"high":1197.359,"low":1196.195,"close":1196.736,"volume":0.18000000715255737},{"timestamp":1742389620000,"open":1197.277,"high":1197.499,"low":1196.195,"close":1196.318,"volume":0.35100001096725464},{"timestamp":1742389680000,"open":1196.736,"high":1197.499,"low":1196.654,"close":1197.277,"volume":0.2070000022649765},{"timestamp":1742389740000,"open":1196.777,"high":1196.999,"low":1196.113,"close":1196.499,"volume":0.24300000071525574},{"timestamp":1742389800000,"open":1196.859,"high":1196.859,"low":1195.613,"close":1196.499,"volume":0.25200000405311584},{"timestamp":1742389860000,"open":1195.818,"high":1195.818,"low":1195.818,"close":1195.818,"volume":0.017999999225139618},{"timestamp":1742389920000,"open":1196.277,"high":1196.359,"low":1195.613,"close":1195.999,"volume":0.1979999989271164},{"timestamp":1742389980000,"open":1196.154,"high":1196.499,"low":1195.695,"close":1195.999,"volume":0.15299999713897705},{"timestamp":1742390040000,"open":1196.318,"high":1196.318,"low":1195.613,"close":1196.195,"volume":0.09000000357627869},{"timestamp":1742390100000,"open":1196.195,"high":1196.859,"low":1195.695,"close":1196.277,"volume":0.27900001406669617},{"timestamp":1742390160000,"open":1196.695,"high":1196.818,"low":1196.113,"close":1196.113,"volume":0.1889999955892563},{"timestamp":1742390220000,"open":1196.859,"high":1196.859,"low":1195.113,"close":1195.818,"volume":0.5580000281333923},{"timestamp":1742390280000,"open":1195.999,"high":1195.999,"low":1194.613,"close":1195.318,"volume":0.1889999955892563},{"timestamp":1742390340000,"open":1194.818,"high":1195.999,"low":1194.736,"close":1194.736,"volume":0.3869999945163727},{"timestamp":1742390400000,"open":1195.499,"high":1195.859,"low":1194.695,"close":1195.859,"volume":0.3779999911785126},{"timestamp":1742390460000,"open":1195.154,"high":1195.859,"low":1195.113,"close":1195.277,"volume":0.2879999876022339},{"timestamp":1742390520000,"open":1195.654,"high":1196.318,"low":1195.113,"close":1196.154,"volume":0.4320000112056732},{"timestamp":1742390580000,"open":1195.777,"high":1196.195,"low":1195.113,"close":1195.113,"volume":0.27000001072883606},{"timestamp":1742390640000,"open":1195.999,"high":1195.999,"low":1195.113,"close":1195.613,"volume":0.16200000047683716},{"timestamp":1742390700000,"open":1195.236,"high":1195.736,"low":1195.236,"close":1195.236,"volume":0.09000000357627869},{"timestamp":1742390760000,"open":1195.695,"high":1195.999,"low":1194.695,"close":1194.695,"volume":0.3149999976158142},{"timestamp":1742390820000,"open":1195.195,"high":1196.999,"low":1194.654,"close":1195.695,"volume":0.6209999918937683},{"timestamp":1742390880000,"open":1195.236,"high":1195.818,"low":1195.154,"close":1195.818,"volume":0.2160000056028366},{"timestamp":1742390940000,"open":1195.236,"high":1195.999,"low":1195.113,"close":1195.818,"volume":0.5759999752044678},{"timestamp":1742391000000,"open":1195.195,"high":1195.859,"low":1194.236,"close":1194.236,"volume":0.5400000214576721},{"timestamp":1742391060000,"open":1193.654,"high":1194.999,"low":1193.613,"close":1194.318,"volume":0.6389999985694885},{"timestamp":1742391120000,"open":1194.818,"high":1194.818,"low":1194.113,"close":1194.154,"volume":0.1889999955892563},{"timestamp":1742391180000,"open":1194.999,"high":1194.999,"low":1194.236,"close":1194.318,"volume":0.1080000028014183},{"timestamp":1742391240000,"open":1194.736,"high":1195.999,"low":1194.154,"close":1195.499,"volume":0.2160000056028366},{"timestamp":1742391300000,"open":1194.818,"high":1195.499,"low":1193.654,"close":1195.318,"volume":0.7110000252723694},{"timestamp":1742391360000,"open":1194.777,"high":1195.499,"low":1194.236,"close":1194.318,"volume":0.3779999911785126},{"timestamp":1742391420000,"open":1194.999,"high":1194.999,"low":1194.359,"close":1194.736,"volume":0.13500000536441803},{"timestamp":1742391480000,"open":1194.359,"high":1194.777,"low":1194.277,"close":1194.277,"volume":0.09000000357627869},{"timestamp":1742391540000,"open":1194.777,"high":1194.859,"low":1194.154,"close":1194.195,"volume":0.3149999976158142},{"timestamp":1742391600000,"open":1194.818,"high":1194.859,"low":1194.113,"close":1194.613,"volume":0.3959999978542328},{"timestamp":1742391660000,"open":1194.236,"high":1194.777,"low":1194.113,"close":1194.654,"volume":0.2070000022649765},{"timestamp":1742391720000,"open":1194.318,"high":1194.859,"low":1194.318,"close":1194.695,"volume":0.1080000028014183},{"timestamp":1742391780000,"open":1194.236,"high":1196.359,"low":1194.236,"close":1195.236,"volume":0.4320000112056732},{"timestamp":1742391840000,"open":1195.999,"high":1195.999,"low":1194.654,"close":1195.277,"volume":0.35100001096725464},{"timestamp":1742391900000,"open":1194.736,"high":1195.499,"low":1193.777,"close":1194.236,"volume":0.4410000145435333},{"timestamp":1742391960000,"open":1193.613,"high":1194.818,"low":1193.613,"close":1194.499,"volume":0.4950000047683716},{"timestamp":1742392020000,"open":1193.859,"high":1194.818,"low":1193.654,"close":1194.654,"volume":0.3240000009536743},{"timestamp":1742392080000,"open":1194.777,"high":1194.999,"low":1194.113,"close":1194.777,"volume":0.25200000405311584},{"timestamp":1742392140000,"open":1194.113,"high":1194.613,"low":1193.654,"close":1194.499,"volume":0.296999990940094},{"timestamp":1742392200000,"open":1193.859,"high":1194.318,"low":1193.154,"close":1193.154,"volume":0.27900001406669617},{"timestamp":1742392260000,"open":1193.736,"high":1194.113,"low":1193.154,"close":1193.154,"volume":0.35100001096725464},{"timestamp":1742392320000,"open":1193.818,"high":1194.818,"low":1193.236,"close":1194.236,"volume":0.36000001430511475},{"timestamp":1742392380000,"open":1194.859,"high":1194.859,"low":1194.359,"close":1194.777,"volume":0.09000000357627869},{"timestamp":1742392440000,"open":1194.195,"high":1194.859,"low":1194.113,"close":1194.113,"volume":0.24300000071525574},{"timestamp":1742392500000,"open":1194.999,"high":1195.859,"low":1194.195,"close":1195.654,"volume":0.23399999737739563},{"timestamp":1742392560000,"open":1195.999,"high":1195.999,"low":1195.236,"close":1195.359,"volume":0.18000000715255737},{"timestamp":1742392620000,"open":1195.818,"high":1196.277,"low":1194.613,"close":1194.818,"volume":0.36000001430511475},{"timestamp":1742392680000,"open":1195.318,"high":1195.318,"low":1194.613,"close":1194.859,"volume":0.2160000056028366},{"timestamp":1742392740000,"open":1195.236,"high":1195.499,"low":1194.277,"close":1194.359,"volume":0.2879999876022339},{"timestamp":1742392800000,"open":1194.999,"high":1196.999,"low":1194.113,"close":1195.654,"volume":0.45899999141693115},{"timestamp":1742392860000,"open":1196.195,"high":1196.499,"low":1195.613,"close":1195.777,"volume":0.2879999876022339},{"timestamp":1742392920000,"open":1196.113,"high":1196.999,"low":1195.613,"close":1196.777,"volume":0.5400000214576721},{"timestamp":1742392980000,"open":1196.236,"high":1198.236,"low":1196.154,"close":1198.154,"volume":0.6029999852180481},{"timestamp":1742393040000,"open":1197.777,"high":1198.999,"low":1197.613,"close":1198.318,"volume":0.3059999942779541},{"timestamp":1742393100000,"open":1198.695,"high":1198.999,"low":1198.236,"close":1198.236,"volume":0.2160000056028366},{"timestamp":1742393160000,"open":1198.654,"high":1198.818,"low":1198.318,"close":1198.499,"volume":0.11699999868869781},{"timestamp":1742393220000,"open":1198.818,"high":1199.359,"low":1198.113,"close":1198.154,"volume":0.4050000011920929},{"timestamp":1742393280000,"open":1198.695,"high":1198.999,"low":1197.613,"close":1198.318,"volume":0.3059999942779541},{"timestamp":1742393340000,"open":1197.613,"high":1198.359,"low":1197.613,"close":1197.859,"volume":0.2070000022649765},{"timestamp":1742393400000,"open":1198.359,"high":1198.359,"low":1196.613,"close":1197.859,"volume":0.3240000009536743},{"timestamp":1742393460000,"open":1198.499,"high":1199.359,"low":1198.154,"close":1199.318,"volume":0.414000004529953},{"timestamp":1742393520000,"open":1198.695,"high":1199.499,"low":1198.113,"close":1198.613,"volume":0.34200000762939453},{"timestamp":1742393580000,"open":1198.154,"high":1199.499,"low":1198.113,"close":1198.695,"volume":0.3059999942779541},{"timestamp":1742393640000,"open":1198.359,"high":1198.859,"low":1198.113,"close":1198.777,"volume":0.25200000405311584},{"timestamp":1742393700000,"open":1198.318,"high":1198.999,"low":1198.113,"close":1198.859,"volume":0.25200000405311584},{"timestamp":1742393760000,"open":1198.499,"high":1200.154,"low":1198.499,"close":1199.318,"volume":0.44999998807907104},{"timestamp":1742393880000,"open":1198.613,"high":1200.859,"low":1198.613,"close":1200.499,"volume":0.3959999978542328},{"timestamp":1742393940000,"open":1199.613,"high":1200.359,"low":1199.613,"close":1199.818,"volume":0.2070000022649765},{"timestamp":1742394000000,"open":1200.499,"high":1200.499,"low":1199.613,"close":1199.613,"volume":0.27000001072883606},{"timestamp":1742394060000,"open":1200.154,"high":1200.359,"low":1199.277,"close":1199.277,"volume":0.3959999978542328},{"timestamp":1742394120000,"open":1199.736,"high":1199.859,"low":1198.613,"close":1199.154,"volume":0.47699999809265137},{"timestamp":1742394180000,"open":1198.999,"high":1200.277,"low":1198.613,"close":1199.695,"volume":0.3959999978542328},{"timestamp":1742394240000,"open":1200.113,"high":1200.113,"low":1198.613,"close":1199.236,"volume":0.2879999876022339},{"timestamp":1742394300000,"open":1199.277,"high":1199.859,"low":1198.613,"close":1199.277,"volume":0.3959999978542328},{"timestamp":1742394360000,"open":1199.736,"high":1200.499,"low":1199.236,"close":1200.277,"volume":0.4320000112056732},{"timestamp":1742394420000,"open":1199.818,"high":1200.499,"low":1199.654,"close":1199.777,"volume":0.25200000405311584},{"timestamp":1742394480000,"open":1199.654,"high":1200.318,"low":1199.113,"close":1199.154,"volume":0.3779999911785126},{"timestamp":1742394540000,"open":1199.999,"high":1199.999,"low":1198.736,"close":1198.999,"volume":0.18000000715255737},{"timestamp":1742394600000,"open":1199.318,"high":1200.113,"low":1198.695,"close":1199.113,"volume":0.5400000214576721},{"timestamp":1742394660000,"open":1199.654,"high":1199.695,"low":1198.613,"close":1198.777,"volume":0.34200000762939453},{"timestamp":1742394720000,"open":1199.113,"high":1199.999,"low":1198.654,"close":1199.695,"volume":0.3059999942779541},{"timestamp":1742394780000,"open":1199.277,"high":1201.195,"low":1199.154,"close":1200.999,"volume":0.44999998807907104},{"timestamp":1742394840000,"open":1201.359,"high":1201.999,"low":1200.777,"close":1201.236,"volume":0.3959999978542328},{"timestamp":1742394900000,"open":1201.999,"high":1201.999,"low":1200.613,"close":1201.236,"volume":0.3959999978542328},{"timestamp":1742394960000,"open":1201.613,"high":1202.499,"low":1201.113,"close":1202.499,"volume":0.3149999976158142},{"timestamp":1742395020000,"open":1201.695,"high":1202.736,"low":1201.613,"close":1202.113,"volume":0.27000001072883606},{"timestamp":1742395080000,"open":1202.818,"high":1203.499,"low":1202.154,"close":1202.195,"volume":0.3869999945163727},{"timestamp":1742395140000,"open":1202.736,"high":1202.777,"low":1201.654,"close":1202.736,"volume":0.3779999911785126},{"timestamp":1742395200000,"open":1202.236,"high":1203.277,"low":1201.859,"close":1202.999,"volume":0.3059999942779541},{"timestamp":1742395260000,"open":1203.236,"high":1203.859,"low":1202.154,"close":1202.154,"volume":0.531000018119812},{"timestamp":1742395320000,"open":1202.777,"high":1202.999,"low":1202.113,"close":1202.499,"volume":0.36899998784065247},{"timestamp":1742395380000,"open":1202.695,"high":1202.999,"low":1202.113,"close":1202.999,"volume":0.1979999989271164},{"timestamp":1742395440000,"open":1202.236,"high":1202.859,"low":1202.154,"close":1202.277,"volume":0.34200000762939453},{"timestamp":1742395500000,"open":1202.999,"high":1203.236,"low":1201.654,"close":1202.154,"volume":0.5759999752044678},{"timestamp":1742395560000,"open":1201.999,"high":1202.359,"low":1201.613,"close":1201.859,"volume":0.27000001072883606},{"timestamp":1742395620000,"open":1202.195,"high":1202.499,"low":1201.654,"close":1202.277,"volume":0.2070000022649765},{"timestamp":1742395680000,"open":1201.736,"high":1202.499,"low":1201.736,"close":1202.277,"volume":0.18000000715255737},{"timestamp":1742395740000,"open":1201.859,"high":1202.499,"low":1200.654,"close":1201.359,"volume":0.3059999942779541},{"timestamp":1742395800000,"open":1200.999,"high":1202.236,"low":1200.777,"close":1201.999,"volume":0.46799999475479126},{"timestamp":1742395860000,"open":1202.277,"high":1203.777,"low":1202.195,"close":1202.777,"volume":0.46799999475479126},{"timestamp":1742395920000,"open":1203.154,"high":1203.499,"low":1202.154,"close":1202.818,"volume":0.414000004529953},{"timestamp":1742395980000,"open":1202.613,"high":1202.818,"low":1201.277,"close":1201.277,"volume":0.2879999876022339},{"timestamp":1742396040000,"open":1201.613,"high":1202.499,"low":1201.318,"close":1201.818,"volume":0.3059999942779541},{"timestamp":1742396100000,"open":1202.113,"high":1202.236,"low":1201.777,"close":1201.777,"volume":0.07199999690055847},{"timestamp":1742396160000,"open":1202.154,"high":1202.499,"low":1201.613,"close":1202.499,"volume":0.2070000022649765},{"timestamp":1742396220000,"open":1202.318,"high":1202.318,"low":1200.613,"close":1201.499,"volume":0.3779999911785126},{"timestamp":1742396280000,"open":1201.277,"high":1201.499,"low":1200.113,"close":1201.195,"volume":0.27900001406669617},{"timestamp":1742396340000,"open":1200.777,"high":1201.818,"low":1200.736,"close":1200.999,"volume":0.25200000405311584},{"timestamp":1742396400000,"open":1201.236,"high":1201.359,"low":1200.613,"close":1201.154,"volume":0.3240000009536743},{"timestamp":1742396460000,"open":1200.999,"high":1201.318,"low":1200.113,"close":1200.999,"volume":0.414000004529953},{"timestamp":1742396520000,"open":1201.195,"high":1201.999,"low":1200.736,"close":1201.818,"volume":0.25200000405311584},{"timestamp":1742396580000,"open":1201.113,"high":1201.999,"low":1200.613,"close":1201.613,"volume":0.4320000112056732},{"timestamp":1742396640000,"open":1201.277,"high":1201.999,"low":1200.613,"close":1201.154,"volume":0.47699999809265137},{"timestamp":1742396700000,"open":1201.195,"high":1201.499,"low":1200.654,"close":1201.154,"volume":0.27000001072883606},{"timestamp":1742396760000,"open":1200.654,"high":1201.859,"low":1200.613,"close":1200.999,"volume":0.27000001072883606},{"timestamp":1742396820000,"open":1201.154,"high":1201.999,"low":1200.613,"close":1201.195,"volume":0.25200000405311584},{"timestamp":1742396880000,"open":1201.695,"high":1202.499,"low":1201.154,"close":1202.499,"volume":0.22499999403953552},{"timestamp":1742396940000,"open":1201.654,"high":1202.859,"low":1201.613,"close":1202.613,"volume":0.36899998784065247},{"timestamp":1742397000000,"open":1202.277,"high":1203.318,"low":1202.113,"close":1203.318,"volume":0.24300000071525574},{"timestamp":1742397060000,"open":1202.695,"high":1203.499,"low":1202.613,"close":1202.654,"volume":0.46799999475479126},{"timestamp":1742397120000,"open":1203.154,"high":1203.154,"low":1201.154,"close":1201.236,"volume":0.5220000147819519},{"timestamp":1742397180000,"open":1201.859,"high":1201.999,"low":1201.236,"close":1201.818,"volume":0.1080000028014183},{"timestamp":1742397240000,"open":1202.359,"high":1202.999,"low":1201.654,"close":1202.499,"volume":0.4050000011920929},{"timestamp":1742397300000,"open":1201.999,"high":1202.359,"low":1201.613,"close":1202.154,"volume":0.27000001072883606},{"timestamp":1742397360000,"open":1201.613,"high":1202.359,"low":1201.613,"close":1202.154,"volume":0.18000000715255737},{"timestamp":1742397420000,"open":1201.818,"high":1202.359,"low":1201.113,"close":1201.113,"volume":0.4950000047683716},{"timestamp":1742397480000,"open":1201.777,"high":1201.999,"low":1201.113,"close":1201.695,"volume":0.12600000202655792},{"timestamp":1742397540000,"open":1201.113,"high":1201.613,"low":1200.736,"close":1201.195,"volume":0.16200000047683716},{"timestamp":1742397600000,"open":1200.736,"high":1201.195,"low":1200.277,"close":1200.277,"volume":0.18000000715255737},{"timestamp":1742397660000,"open":1200.818,"high":1201.359,"low":1200.154,"close":1201.113,"volume":0.16200000047683716},{"timestamp":1742397720000,"open":1200.695,"high":1201.499,"low":1200.654,"close":1200.654,"volume":0.12600000202655792},{"timestamp":1742397780000,"open":1201.154,"high":1201.499,"low":1200.695,"close":1201.195,"volume":0.1979999989271164},{"timestamp":1742397840000,"open":1200.818,"high":1201.359,"low":1200.818,"close":1201.359,"volume":0.07199999690055847},{"timestamp":1742397900000,"open":1201.195,"high":1202.777,"low":1200.999,"close":1202.777,"volume":0.3240000009536743},{"timestamp":1742397960000,"open":1202.499,"high":1202.777,"low":1202.236,"close":1202.777,"volume":0.1080000028014183},{"timestamp":1742398020000,"open":1202.499,"high":1202.736,"low":1201.113,"close":1201.154,"volume":0.3059999942779541},{"timestamp":1742398080000,"open":1201.859,"high":1201.859,"low":1200.613,"close":1200.818,"volume":0.414000004529953},{"timestamp":1742398140000,"open":1201.499,"high":1201.499,"low":1200.654,"close":1200.859,"volume":0.3149999976158142},{"timestamp":1742398200000,"open":1201.236,"high":1201.499,"low":1200.195,"close":1200.195,"volume":0.36000001430511475},{"timestamp":1742398260000,"open":1200.613,"high":1200.859,"low":1200.113,"close":1200.154,"volume":0.1979999989271164},{"timestamp":1742398320000,"open":1200.695,"high":1200.695,"low":1199.613,"close":1200.277,"volume":0.4860000014305115},{"timestamp":1742398380000,"open":1199.777,"high":1200.499,"low":1199.613,"close":1200.318,"volume":0.25200000405311584},{"timestamp":1742398440000,"open":1199.999,"high":1200.499,"low":1199.613,"close":1199.613,"volume":0.3869999945163727},{"timestamp":1742398500000,"open":1200.154,"high":1200.859,"low":1199.613,"close":1200.154,"volume":0.27000001072883606},{"timestamp":1742398560000,"open":1199.818,"high":1200.499,"low":1199.736,"close":1199.736,"volume":0.27900001406669617},{"timestamp":1742398620000,"open":1200.499,"high":1200.499,"low":1199.613,"close":1199.613,"volume":0.2070000022649765},{"timestamp":1742398680000,"open":1200.154,"high":1201.777,"low":1199.999,"close":1201.277,"volume":0.531000018119812},{"timestamp":1742398740000,"open":1201.654,"high":1201.999,"low":1200.613,"close":1200.613,"volume":0.4950000047683716},{"timestamp":1742398800000,"open":1200.695,"high":1201.999,"low":1200.113,"close":1200.999,"volume":0.4050000011920929},{"timestamp":1742398860000,"open":1201.236,"high":1201.499,"low":1200.236,"close":1200.654,"volume":0.34200000762939453},{"timestamp":1742398920000,"open":1200.359,"high":1201.359,"low":1200.195,"close":1201.277,"volume":0.46799999475479126},{"timestamp":1742398980000,"open":1200.818,"high":1201.318,"low":1200.113,"close":1200.818,"volume":0.4230000078678131},{"timestamp":1742399040000,"open":1200.236,"high":1201.318,"low":1200.154,"close":1200.736,"volume":0.27000001072883606},{"timestamp":1742399100000,"open":1201.359,"high":1201.859,"low":1200.654,"close":1201.318,"volume":0.36000001430511475},{"timestamp":1742399160000,"open":1200.999,"high":1201.499,"low":1200.613,"close":1201.113,"volume":0.26100000739097595},{"timestamp":1742399220000,"open":1200.695,"high":1201.999,"low":1200.695,"close":1201.113,"volume":0.36899998784065247},{"timestamp":1742399280000,"open":1201.736,"high":1202.499,"low":1201.113,"close":1201.859,"volume":0.25200000405311584},{"timestamp":1742399340000,"open":1201.195,"high":1202.999,"low":1201.113,"close":1202.113,"volume":0.4230000078678131},{"timestamp":1742399400000,"open":1202.777,"high":1202.777,"low":1201.695,"close":1202.154,"volume":0.26100000739097595},{"timestamp":1742399460000,"open":1201.859,"high":1202.999,"low":1200.359,"close":1200.359,"volume":0.25200000405311584},{"timestamp":1742399520000,"open":1200.777,"high":1200.999,"low":1199.999,"close":1200.654,"volume":0.3779999911785126},{"timestamp":1742399580000,"open":1200.195,"high":1200.695,"low":1199.613,"close":1200.236,"volume":0.5490000247955322},{"timestamp":1742399640000,"open":1199.613,"high":1200.999,"low":1199.613,"close":1200.613,"volume":0.3330000042915344},{"timestamp":1742399700000,"open":1200.236,"high":1200.777,"low":1199.695,"close":1200.236,"volume":0.27900001406669617},{"timestamp":1742399760000,"open":1199.736,"high":1200.359,"low":1199.654,"close":1200.318,"volume":0.23399999737739563},{"timestamp":1742399820000,"open":1199.859,"high":1200.499,"low":1199.613,"close":1200.113,"volume":0.18000000715255737},{"timestamp":1742399880000,"open":1199.999,"high":1199.999,"low":1199.154,"close":1199.277,"volume":0.36000001430511475},{"timestamp":1742399940000,"open":1199.859,"high":1199.999,"low":1199.113,"close":1199.195,"volume":0.2160000056028366},{"timestamp":1742400000000,"open":1199.154,"high":1200.499,"low":1198.695,"close":1199.859,"volume":0.47699999809265137},{"timestamp":1742400060000,"open":1199.236,"high":1199.859,"low":1199.236,"close":1199.236,"volume":0.17100000381469727},{"timestamp":1742400120000,"open":1199.999,"high":1200.236,"low":1199.113,"close":1199.359,"volume":0.296999990940094},{"timestamp":1742400180000,"open":1199.736,"high":1199.736,"low":1199.113,"close":1199.359,"volume":0.14399999380111694},{"timestamp":1742400240000,"open":1199.695,"high":1199.736,"low":1199.499,"close":1199.654,"volume":0.06300000101327896},{"timestamp":1742400300000,"open":1199.318,"high":1199.818,"low":1199.318,"close":1199.818,"volume":0.07199999690055847},{"timestamp":1742400360000,"open":1199.613,"high":1199.999,"low":1199.154,"close":1199.154,"volume":0.07199999690055847},{"timestamp":1742400420000,"open":1199.736,"high":1199.859,"low":1199.195,"close":1199.654,"volume":0.1979999989271164},{"timestamp":1742400480000,"open":1199.277,"high":1200.359,"low":1199.277,"close":1200.277,"volume":0.23399999737739563},{"timestamp":1742400540000,"open":1199.859,"high":1200.359,"low":1199.777,"close":1199.859,"volume":0.15299999713897705},{"timestamp":1742400600000,"open":1200.113,"high":1200.113,"low":1199.195,"close":1199.318,"volume":0.3059999942779541},{"timestamp":1742400660000,"open":1199.613,"high":1199.999,"low":1199.154,"close":1199.195,"volume":0.22499999403953552},{"timestamp":1742400720000,"open":1199.654,"high":1200.277,"low":1199.154,"close":1199.999,"volume":0.4410000145435333},{"timestamp":1742400780000,"open":1199.736,"high":1199.999,"low":1199.113,"close":1199.318,"volume":0.4950000047683716},{"timestamp":1742400840000,"open":1199.777,"high":1199.777,"low":1198.113,"close":1198.154,"volume":0.6209999918937683},{"timestamp":1742400900000,"open":1198.818,"high":1198.818,"low":1197.113,"close":1197.999,"volume":0.36899998784065247},{"timestamp":1742400960000,"open":1198.195,"high":1198.777,"low":1197.613,"close":1198.277,"volume":0.26100000739097595},{"timestamp":1742401020000,"open":1198.613,"high":1199.277,"low":1198.195,"close":1199.277,"volume":0.23399999737739563},{"timestamp":1742401080000,"open":1198.999,"high":1199.318,"low":1198.613,"close":1199.154,"volume":0.25200000405311584},{"timestamp":1742401140000,"open":1199.154,"high":1199.359,"low":1198.113,"close":1198.113,"volume":0.3059999942779541},{"timestamp":1742401200000,"open":1198.859,"high":1198.859,"low":1198.113,"close":1198.695,"volume":0.4230000078678131},{"timestamp":1742401260000,"open":1198.277,"high":1199.359,"low":1198.277,"close":1198.654,"volume":0.23399999737739563},{"timestamp":1742401320000,"open":1199.277,"high":1200.999,"low":1198.999,"close":1200.777,"volume":0.23399999737739563},{"timestamp":1742401380000,"open":1200.359,"high":1200.818,"low":1199.695,"close":1199.695,"volume":0.27000001072883606},{"timestamp":1742401440000,"open":1200.277,"high":1200.359,"low":1199.654,"close":1199.777,"volume":0.23399999737739563},{"timestamp":1742401500000,"open":1200.499,"high":1200.999,"low":1199.777,"close":1200.777,"volume":0.36000001430511475},{"timestamp":1742401560000,"open":1200.777,"high":1200.999,"low":1200.154,"close":1200.277,"volume":0.296999990940094},{"timestamp":1742401620000,"open":1200.818,"high":1200.859,"low":1199.613,"close":1200.277,"volume":0.1979999989271164},{"timestamp":1742401680000,"open":1199.695,"high":1200.499,"low":1199.654,"close":1200.499,"volume":0.18000000715255737},{"timestamp":1742401740000,"open":1199.736,"high":1201.318,"low":1199.736,"close":1200.777,"volume":0.6660000085830688}]