[{"timestamp":1742371200000,"open":1254.882,"high":1254.948,"low":1251.371,"close":1252.937,"volume":0.5220000147819519},{"timestamp":1742371260000,"open":1253.371,"high":1255.926,"low":1252.893,"close":1255.426,"volume":0.4320000112056732},{"timestamp":1742371320000,"open":1255.404,"high":1255.959,"low":1253.915,"close":1254.415,"volume":0.36899998784065247},{"timestamp":1742371380000,"open":1253.937,"high":1253.937,"low":1250.371,"close":1252.448,"volume":0.3149999976158142},{"timestamp":1742371440000,"open":1252.999,"high":1252.999,"low":1252.382,"close":1252.871,"volume":0.1080000028014183},{"timestamp":1742371500000,"open":1253.393,"high":1253.459,"low":1252.871,"close":1253.437,"volume":0.09000000357627869},{"timestamp":1742371560000,"open":1252.499,"high":1252.499,"low":1249.904,"close":1250.959,"volume":0.3149999976158142},{"timestamp":1742371620000,"open":1250.371,"high":1250.904,"low":1250.371,"close":1250.904,"volume":0.035999998450279236},{"timestamp":1742371680000,"open":1250.426,"high":1250.926,"low":1250.426,"close":1250.448,"volume":0.05400000140070915},{"timestamp":1742371740000,"open":1250.915,"high":1251.904,"low":1250.393,"close":1251.499,"volume":0.296999990940094},{"timestamp":1742371800000,"open":1250.999,"high":1251.437,"low":1250.426,"close":1250.948,"volume":0.34200000762939453},{"timestamp":1742371860000,"open":1250.499,"high":1250.499,"low":1249.382,"close":1249.904,"volume":0.3779999911785126},{"timestamp":1742371920000,"open":1249.393,"high":1249.999,"low":1249.382,"close":1249.426,"volume":0.1979999989271164},{"timestamp":1742371980000,"open":1249.882,"high":1250.382,"low":1247.871,"close":1249.871,"volume":0.4320000112056732},{"timestamp":1742372040000,"open":1249.393,"high":1249.999,"low":1249.393,"close":1249.426,"volume":0.34200000762939453},{"timestamp":1742372100000,"open":1249.871,"high":1251.948,"low":1248.937,"close":1251.893,"volume":0.2160000056028366},{"timestamp":1742372160000,"open":1251.371,"high":1251.999,"low":1251.371,"close":1251.893,"volume":0.08100000023841858},{"timestamp":1742372220000,"open":1251.382,"high":1251.382,"low":1251.382,"close":1251.382,"volume":0.017999999225139618},{"timestamp":1742372280000,"open":1251.926,"high":1251.926,"low":1248.871,"close":1249.871,"volume":0.4860000014305115},{"timestamp":1742372340000,"open":1249.404,"high":1249.893,"low":1248.393,"close":1248.871,"volume":0.16200000047683716},{"timestamp":1742372400000,"open":1248.999,"high":1249.999,"low":1248.871,"close":1249.926,"volume":0.3149999976158142},{"timestamp":1742372460000,"open":1249.426,"high":1249.999,"low":1248.882,"close":1249.404,"volume":0.531000018119812},{"timestamp":1742372520000,"open":1249.926,"high":1249.959,"low":1248.882,"close":1249.448,"volume":0.23399999737739563},{"timestamp":1742372580000,"open":1248.937,"high":1250.459,"low":1248.871,"close":1249.393,"volume":0.4050000011920929},{"timestamp":1742372640000,"open":1248.893,"high":1249.499,"low":1248.882,"close":1249.404,"volume":0.2879999876022339},{"timestamp":1742372700000,"open":1249.948,"high":1249.999,"low":1248.882,"close":1249.499,"volume":0.4860000014305115},{"timestamp":1742372760000,"open":1248.948,"high":1249.448,"low":1248.393,"close":1248.404,"volume":0.26100000739097595},{"timestamp":1742372820000,"open":1248.893,"high":1248.948,"low":1248.371,"close":1248.948,"volume":0.0989999994635582},{"timestamp":1742372880000,"open":1248.382,"high":1249.404,"low":1248.382,"close":1249.404,"volume":0.09000000357627869},{"timestamp":1742372940000,"open":1249.448,"high":1249.448,"low":1248.926,"close":1249.404,"volume":0.09000000357627869},{"timestamp":1742373000000,"open":1248.948,"high":1250.393,"low":1248.893,"close":1250.393,"volume":0.3059999942779541},{"timestamp":1742373060000,"open":1249.926,"high":1251.499,"low":1249.926,"close":1251.459,"volume":0.3959999978542328},{"timestamp":1742373120000,"open":1250.882,"high":1251.999,"low":1250.371,"close":1251.382,"volume":0.6029999852180481},{"timestamp":1742373180000,"open":1251.915,"high":1251.959,"low":1250.371,"close":1250.371,"volume":0.36899998784065247},{"timestamp":1742373240000,"open":1250.871,"high":1251.937,"low":1250.404,"close":1251.871,"volume":0.27000001072883606},{"timestamp":1742373300000,"open":1251.459,"high":1251.459,"low":1249.871,"close":1250.499,"volume":0.5490000247955322},{"timestamp":1742373360000,"open":1249.959,"high":1250.459,"low":1249.904,"close":1250.371,"volume":0.23399999737739563},{"timestamp":1742373420000,"open":1249.871,"high":1250.499,"low":1249.871,"close":1250.371,"volume":0.3059999942779541},{"timestamp":1742373480000,"open":1250.448,"high":1250.448,"low":1249.893,"close":1249.999,"volume":0.13500000536441803},{"timestamp":1742373540000,"open":1250.393,"high":1250.499,"low":1249.926,"close":1249.937,"volume":0.1889999955892563},{"timestamp":1742373600000,"open":1250.415,"high":1251.448,"low":1249.882,"close":1250.426,"volume":0.414000004529953},{"timestamp":1742373660000,"open":1250.904,"high":1250.904,"low":1249.871,"close":1250.426,"volume":0.23399999737739563},{"timestamp":1742373720000,"open":1249.999,"high":1250.499,"low":1249.882,"close":1250.382,"volume":0.3059999942779541},{"timestamp":1742373780000,"open":1249.871,"high":1251.459,"low":1249.871,"close":1250.499,"volume":0.16200000047683716},{"timestamp":1742373840000,"open":1250.893,"high":1250.904,"low":1249.404,"close":1249.448,"volume":0.2160000056028366},{"timestamp":1742373900000,"open":1249.893,"high":1250.999,"low":1249.404,"close":1250.893,"volume":0.36000001430511475},{"timestamp":1742373960000,"open":1250.404,"high":1251.499,"low":1250.404,"close":1251.404,"volume":0.23399999737739563},{"timestamp":1742374020000,"open":1250.999,"high":1252.499,"low":1250.871,"close":1252.415,"volume":0.3959999978542328},{"timestamp":1742374080000,"open":1252.382,"high":1253.393,"low":1251.871,"close":1252.948,"volume":0.24300000071525574},{"timestamp":1742374140000,"open":1253.871,"high":1254.499,"low":1253.459,"close":1253.904,"volume":0.36899998784065247},{"timestamp":1742374200000,"open":1254.404,"high":1254.959,"low":1253.371,"close":1253.904,"volume":0.8100000023841858},{"timestamp":1742374260000,"open":1254.448,"high":1254.499,"low":1253.437,"close":1254.426,"volume":0.27000001072883606},{"timestamp":1742374320000,"open":1253.999,"high":1254.448,"low":1253.371,"close":1253.459,"volume":0.18000000715255737},{"timestamp":1742374380000,"open":1253.893,"high":1254.459,"low":1253.393,"close":1254.371,"volume":0.24300000071525574},{"timestamp":1742374440000,"open":1253.904,"high":1254.959,"low":1253.893,"close":1254.926,"volume":0.2160000056028366},{"timestamp":1742374500000,"open":1254.404,"high":1254.999,"low":1253.882,"close":1254.415,"volume":0.3959999978542328},{"timestamp":1742374560000,"open":1253.871,"high":1255.959,"low":1253.871,"close":1255.371,"volume":0.414000004529953},{"timestamp":1742374620000,"open":1255.948,"high":1255.948,"low":1255.382,"close":1255.448,"volume":0.296999990940094},{"timestamp":1742374680000,"open":1255.893,"high":1256.499,"low":1255.871,"close":1255.948,"volume":0.24300000071525574},{"timestamp":1742374740000,"open":1256.426,"high":1256.437,"low":1255.948,"close":1256.404,"volume":0.12600000202655792},{"timestamp":1742374800000,"open":1256.426,"high":1256.904,"low":1255.371,"close":1255.371,"volume":0.47699999809265137},{"timestamp":1742374860000,"open":1255.904,"high":1255.959,"low":1255.415,"close":1255.882,"volume":0.16200000047683716},{"timestamp":1742374920000,"open":1255.404,"high":1256.893,"low":1255.393,"close":1256.893,"volume":0.2160000056028366},{"timestamp":1742374980000,"open":1256.393,"high":1256.959,"low":1256.382,"close":1256.959,"volume":0.08100000023841858},{"timestamp":1742375040000,"open":1256.382,"high":1256.893,"low":1255.371,"close":1255.499,"volume":0.3149999976158142},{"timestamp":1742375100000,"open":1255.871,"high":1256.999,"low":1255.459,"close":1256.371,"volume":0.16200000047683716},{"timestamp":1742375160000,"open":1256.959,"high":1256.999,"low":1256.415,"close":1256.499,"volume":0.3149999976158142},{"timestamp":1742375220000,"open":1256.926,"high":1257.999,"low":1256.382,"close":1257.999,"volume":0.4320000112056732},{"timestamp":1742375280000,"open":1257.426,"high":1257.959,"low":1256.893,"close":1256.893,"volume":0.2070000022649765},{"timestamp":1742375340000,"open":1257.382,"high":1257.448,"low":1256.871,"close":1256.926,"volume":0.2879999876022339},{"timestamp":1742375400000,"open":1257.415,"high":1257.499,"low":1256.871,"close":1257.459,"volume":0.2160000056028366},{"timestamp":1742375460000,"open":1256.882,"high":1257.926,"low":1256.371,"close":1256.959,"volume":0.6119999885559082},{"timestamp":1742375520000,"open":1256.448,"high":1257.404,"low":1255.393,"close":1255.893,"volume":0.4230000078678131},{"timestamp":1742375580000,"open":1255.448,"high":1255.959,"low":1255.382,"close":1255.926,"volume":0.26100000739097595},{"timestamp":1742375640000,"open":1255.459,"high":1255.999,"low":1255.404,"close":1255.437,"volume":0.09000000357627869},{"timestamp":1742375700000,"open":1255.893,"high":1256.437,"low":1255.371,"close":1256.437,"volume":0.35100001096725464},{"timestamp":1742375760000,"open":1255.926,"high":1256.426,"low":1255.882,"close":1255.904,"volume":0.09000000357627869},{"timestamp":1742375820000,"open":1256.415,"high":1256.499,"low":1255.871,"close":1256.448,"volume":0.17100000381469727},{"timestamp":1742375880000,"open":1255.915,"high":1256.415,"low":1255.404,"close":1255.904,"volume":0.23399999737739563},{"timestamp":1742375940000,"open":1255.926,"high":1256.448,"low":1255.382,"close":1255.499,"volume":0.11699999868869781},{"timestamp":1742376000000,"open":1255.882,"high":1255.882,"low":1255.882,"close":1255.882,"volume":0.017999999225139618},{"timestamp":1742376060000,"open":1255.426,"high":1256.499,"low":1255.371,"close":1256.382,"volume":0.24300000071525574},{"timestamp":1742376120000,"open":1255.871,"high":1256.448,"low":1255.871,"close":1255.893,"volume":0.14399999380111694},{"timestamp":1742376180000,"open":1256.371,"high":1256.459,"low":1255.871,"close":1256.448,"volume":0.1979999989271164},{"timestamp":1742376240000,"open":1256.426,"high":1256.959,"low":1255.904,"close":1256.499,"volume":0.2070000022649765},{"timestamp":1742376300000,"open":1256.937,"high":1256.999,"low":1256.393,"close":1256.426,"volume":0.1889999955892563},{"timestamp":1742376360000,"open":1256.871,"high":1256.948,"low":1256.459,"close":1256.948,"volume":0.05400000140070915},{"timestamp":1742376420000,"open":1256.371,"high":1256.915,"low":1256.371,"close":1256.382,"volume":0.0989999994635582},{"timestamp":1742376480000,"open":1256.893,"high":1257.437,"low":1256.371,"close":1256.371,"volume":0.3059999942779541},{"timestamp":1742376540000,"open":1256.948,"high":1256.999,"low":1256.382,"close":1256.404,"volume":0.27000001072883606},{"timestamp":1742376600000,"open":1256.948,"high":1257.499,"low":1256.382,"close":1256.871,"volume":0.34200000762939453},{"timestamp":1742376660000,"open":1257.404,"high":1257.404,"low":1256.382,"close":1256.926,"volume":0.3779999911785126},{"timestamp":1742376720000,"open":1256.393,"high":1257.999,"low":1256.371,"close":1257.371,"volume":0.45899999141693115},{"timestamp":1742376780000,"open":1256.871,"high":1257.459,"low":1256.871,"close":1256.882,"volume":0.2160000056028366},{"timestamp":1742376840000,"open":1257.499,"high":1257.499,"low":1256.415,"close":1256.915,"volume":0.1979999989271164},{"timestamp":1742376900000,"open":1256.499,"high":1257.459,"low":1256.426,"close":1256.937,"volume":0.44999998807907104},{"timestamp":1742376960000,"open":1257.415,"high":1257.415,"low":1256.393,"close":1256.948,"volume":0.15299999713897705},{"timestamp":1742377020000,"open":1256.404,"high":1256.999,"low":1256.393,"close":1256.959,"volume":0.26100000739097595},{"timestamp":1742377080000,"open":1256.382,"high":1257.499,"low":1256.371,"close":1257.459,"volume":0.2879999876022339},{"timestamp":1742377140000,"open":1256.959,"high":1258.948,"low":1256.959,"close":1258.393,"volume":0.3330000042915344},{"timestamp":1742377200000,"open":1258.893,"high":1259.459,"low":1258.404,"close":1259.404,"volume":0.27000001072883606},{"timestamp":1742377260000,"open":1259.459,"high":1259.459,"low":1258.871,"close":1258.904,"volume":0.18000000715255737},{"timestamp":1742377320000,"open":1259.426,"high":1259.448,"low":1258.871,"close":1259.448,"volume":0.09000000357627869},{"timestamp":1742377380000,"open":1258.893,"high":1259.459,"low":1258.893,"close":1258.937,"volume":0.09000000357627869},{"timestamp":1742377440000,"open":1259.499,"high":1260.499,"low":1258.904,"close":1259.948,"volume":0.7020000219345093},{"timestamp":1742377500000,"open":1260.459,"high":1260.999,"low":1259.937,"close":1260.999,"volume":0.13500000536441803},{"timestamp":1742377560000,"open":1260.404,"high":1261.499,"low":1260.404,"close":1261.426,"volume":0.16200000047683716},{"timestamp":1742377620000,"open":1260.959,"high":1261.499,"low":1259.415,"close":1259.415,"volume":0.6299999952316284},{"timestamp":1742377680000,"open":1259.871,"high":1261.404,"low":1259.415,"close":1260.459,"volume":0.25200000405311584},{"timestamp":1742377740000,"open":1260.937,"high":1260.959,"low":1260.382,"close":1260.959,"volume":0.3149999976158142},{"timestamp":1742377800000,"open":1260.371,"high":1260.371,"low":1258.404,"close":1258.999,"volume":0.414000004529953},{"timestamp":1742377860000,"open":1258.459,"high":1258.915,"low":1257.893,"close":1258.415,"volume":0.2160000056028366},{"timestamp":1742377920000,"open":1257.948,"high":1258.926,"low":1257.948,"close":1258.415,"volume":0.11699999868869781},{"timestamp":1742377980000,"open":1258.948,"high":1258.999,"low":1258.371,"close":1258.999,"volume":0.2070000022649765},{"timestamp":1742378040000,"open":1258.459,"high":1258.948,"low":1257.371,"close":1257.393,"volume":0.3779999911785126},{"timestamp":1742378100000,"open":1257.999,"high":1258.448,"low":1257.393,"close":1257.882,"volume":0.27900001406669617},{"timestamp":1742378160000,"open":1258.448,"high":1258.448,"low":1257.915,"close":1258.448,"volume":0.16200000047683716},{"timestamp":1742378220000,"open":1257.915,"high":1258.437,"low":1257.882,"close":1258.404,"volume":0.18000000715255737},{"timestamp":1742378280000,"open":1257.915,"high":1258.437,"low":1257.882,"close":1258.426,"volume":0.1080000028014183},{"timestamp":1742378340000,"open":1258.382,"high":1258.459,"low":1257.448,"close":1257.999,"volume":0.2070000022649765},{"timestamp":1742378400000,"open":1257.371,"high":1257.937,"low":1257.371,"close":1257.459,"volume":0.12600000202655792},{"timestamp":1742378460000,"open":1257.926,"high":1258.448,"low":1257.871,"close":1257.937,"volume":0.16200000047683716},{"timestamp":1742378520000,"open":1258.437,"high":1258.999,"low":1257.882,"close":1258.926,"volume":0.25200000405311584},{"timestamp":1742378580000,"open":1258.415,"high":1261.459,"low":1258.415,"close":1260.926,"volume":0.34200000762939453},{"timestamp":1742378640000,"open":1261.448,"high":1261.448,"low":1260.904,"close":1260.904,"volume":0.11699999868869781},{"timestamp":1742378700000,"open":1261.371,"high":1261.999,"low":1260.871,"close":1261.371,"volume":0.17100000381469727},{"timestamp":1742378760000,"open":1261.904,"high":1263.404,"low":1261.426,"close":1261.871,"volume":0.414000004529953},{"timestamp":1742378820000,"open":1262.393,"high":1262.426,"low":1261.926,"close":1262.426,"volume":0.05400000140070915},{"timestamp":1742378880000,"open":1262.437,"high":1262.499,"low":1261.499,"close":1261.948,"volume":0.296999990940094},{"timestamp":1742378940000,"open":1262.499,"high":1262.499,"low":1261.915,"close":1262.426,"volume":0.1979999989271164},{"timestamp":1742379000000,"open":1262.499,"high":1262.499,"low":1261.871,"close":1262.382,"volume":0.25200000405311584},{"timestamp":1742379060000,"open":1261.871,"high":1262.459,"low":1261.448,"close":1261.459,"volume":0.1889999955892563},{"timestamp":1742379120000,"open":1261.948,"high":1261.948,"low":1260.893,"close":1260.893,"volume":0.2160000056028366},{"timestamp":1742379180000,"open":1261.426,"high":1262.499,"low":1260.893,"close":1262.448,"volume":0.3869999945163727},{"timestamp":1742379240000,"open":1261.904,"high":1262.499,"low":1261.871,"close":1262.499,"volume":0.1080000028014183},{"timestamp":1742379300000,"open":1261.959,"high":1263.371,"low":1261.882,"close":1262.871,"volume":0.3869999945163727},{"timestamp":1742379360000,"open":1262.448,"high":1262.999,"low":1262.371,"close":1262.915,"volume":0.36000001430511475},{"timestamp":1742379420000,"open":1262.499,"high":1262.999,"low":1261.871,"close":1262.448,"volume":0.4950000047683716},{"timestamp":1742379480000,"open":1262.999,"high":1262.999,"low":1261.904,"close":1262.382,"volume":0.4320000112056732},{"timestamp":1742379540000,"open":1262.882,"high":1263.437,"low":1262.371,"close":1262.448,"volume":0.3240000009536743},{"timestamp":1742379600000,"open":1262.999,"high":1262.999,"low":1262.999,"close":1262.999,"volume":0.017999999225139618},{"timestamp":1742379660000,"open":1262.371,"high":1262.999,"low":1262.371,"close":1262.871,"volume":0.16200000047683716},{"timestamp":1742379720000,"open":1263.437,"high":1263.437,"low":1262.904,"close":1263.415,"volume":0.05400000140070915},{"timestamp":1742379780000,"open":1262.959,"high":1263.404,"low":1262.959,"close":1263.404,"volume":0.035999998450279236},{"timestamp":1742379840000,"open":1262.926,"high":1264.382,"low":1262.926,"close":1264.382,"volume":0.1979999989271164},{"timestamp":1742379900000,"open":1263.937,"high":1264.448,"low":1261.882,"close":1262.437,"volume":0.5220000147819519},{"timestamp":1742379960000,"open":1262.382,"high":1262.499,"low":1260.871,"close":1261.959,"volume":0.4410000145435333},{"timestamp":1742380020000,"open":1261.459,"high":1261.499,"low":1260.871,"close":1260.959,"volume":0.4230000078678131},{"timestamp":1742380080000,"open":1261.437,"high":1261.499,"low":1260.871,"close":1260.871,"volume":0.2879999876022339},{"timestamp":1742380140000,"open":1261.499,"high":1261.499,"low":1260.882,"close":1260.937,"volume":0.25200000405311584},{"timestamp":1742380200000,"open":1261.371,"high":1261.937,"low":1260.904,"close":1260.904,"volume":0.2160000056028366},{"timestamp":1742380260000,"open":1261.426,"high":1261.499,"low":1260.882,"close":1261.393,"volume":0.15299999713897705},{"timestamp":1742380320000,"open":1260.926,"high":1261.459,"low":1260.871,"close":1261.459,"volume":0.4050000011920929},{"timestamp":1742380380000,"open":1260.948,"high":1261.893,"low":1260.882,"close":1260.882,"volume":0.34200000762939453},{"timestamp":1742380440000,"open":1261.393,"high":1261.426,"low":1260.871,"close":1260.948,"volume":0.16200000047683716},{"timestamp":1742380500000,"open":1261.448,"high":1261.448,"low":1260.882,"close":1260.937,"volume":0.07199999690055847},{"timestamp":1742380560000,"open":1261.382,"high":1261.448,"low":1260.904,"close":1261.404,"volume":0.09000000357627869},{"timestamp":1742380620000,"open":1260.959,"high":1261.371,"low":1260.404,"close":1260.404,"volume":0.25200000405311584},{"timestamp":1742380680000,"open":1260.893,"high":1261.448,"low":1260.382,"close":1260.415,"volume":0.27900001406669617},{"timestamp":1742380740000,"open":1260.904,"high":1260.999,"low":1260.382,"close":1260.426,"volume":0.18000000715255737},{"timestamp":1742380800000,"open":1260.999,"high":1260.999,"low":1260.371,"close":1260.904,"volume":0.13500000536441803},{"timestamp":1742380860000,"open":1260.382,"high":1260.959,"low":1260.382,"close":1260.937,"volume":0.1080000028014183},{"timestamp":1742380920000,"open":1260.499,"high":1260.999,"low":1259.882,"close":1260.448,"volume":0.16200000047683716},{"timestamp":1742380980000,"open":1259.915,"high":1260.448,"low":1259.393,"close":1259.999,"volume":0.5400000214576721},{"timestamp":1742381040000,"open":1259.448,"high":1259.999,"low":1259.393,"close":1259.882,"volume":0.18000000715255737},{"timestamp":1742381100000,"open":1259.393,"high":1260.959,"low":1259.371,"close":1260.393,"volume":0.3779999911785126},{"timestamp":1742381160000,"open":1260.904,"high":1260.959,"low":1260.371,"close":1260.937,"volume":0.3240000009536743},{"timestamp":1742381220000,"open":1260.382,"high":1260.937,"low":1259.904,"close":1259.948,"volume":0.12600000202655792},{"timestamp":1742381280000,"open":1260.448,"high":1260.459,"low":1259.882,"close":1260.404,"volume":0.25200000405311584},{"timestamp":1742381340000,"open":1259.871,"high":1260.371,"low":1259.871,"close":1259.948,"volume":0.05400000140070915},{"timestamp":1742381400000,"open":1260.404,"high":1260.459,"low":1259.871,"close":1259.882,"volume":0.1080000028014183},{"timestamp":1742381460000,"open":1260.437,"high":1260.999,"low":1259.871,"close":1259.937,"volume":0.3059999942779541},{"timestamp":1742381520000,"open":1260.459,"high":1260.499,"low":1259.893,"close":1260.448,"volume":0.16200000047683716},{"timestamp":1742381580000,"open":1259.882,"high":1260.459,"low":1259.882,"close":1259.904,"volume":0.12600000202655792},{"timestamp":1742381640000,"open":1260.371,"high":1260.371,"low":1259.893,"close":1260.371,"volume":0.05400000140070915},{"timestamp":1742381700000,"open":1259.959,"high":1259.959,"low":1259.371,"close":1259.393,"volume":0.25200000405311584},{"timestamp":1742381760000,"open":1259.893,"high":1259.959,"low":1259.371,"close":1259.915,"volume":0.17100000381469727},{"timestamp":1742381820000,"open":1259.499,"high":1259.999,"low":1259.382,"close":1259.871,"volume":0.18000000715255737},{"timestamp":1742381880000,"open":1259.499,"high":1260.437,"low":1259.371,"close":1259.915,"volume":0.27000001072883606},{"timestamp":1742381940000,"open":1260.499,"high":1261.415,"low":1259.882,"close":1261.415,"volume":0.23399999737739563},{"timestamp":1742382000000,"open":1260.959,"high":1261.959,"low":1260.926,"close":1261.382,"volume":0.2879999876022339},{"timestamp":1742382060000,"open":1261.959,"high":1261.999,"low":1261.371,"close":1261.426,"volume":0.23399999737739563},{"timestamp":1742382120000,"open":1261.937,"high":1262.382,"low":1261.393,"close":1262.382,"volume":0.22499999403953552},{"timestamp":1742382180000,"open":1261.871,"high":1263.448,"low":1261.871,"close":1261.882,"volume":0.5669999718666077},{"timestamp":1742382240000,"open":1262.426,"high":1262.426,"low":1261.882,"close":1261.926,"volume":0.22499999403953552},{"timestamp":1742382300000,"open":1262.459,"high":1262.999,"low":1261.871,"close":1262.915,"volume":0.44999998807907104},{"timestamp":1742382360000,"open":1262.382,"high":1262.948,"low":1261.382,"close":1261.448,"volume":0.4410000145435333},{"timestamp":1742382420000,"open":1261.959,"high":1262.426,"low":1261.393,"close":1262.426,"volume":0.18000000715255737},{"timestamp":1742382480000,"open":1261.882,"high":1262.371,"low":1260.893,"close":1261.415,"volume":0.1080000028014183},{"timestamp":1742382540000,"open":1260.871,"high":1261.499,"low":1260.871,"close":1260.937,"volume":0.12600000202655792},{"timestamp":1742382600000,"open":1261.426,"high":1261.948,"low":1260.904,"close":1261.948,"volume":0.27900001406669617},{"timestamp":1742382660000,"open":1261.415,"high":1262.499,"low":1261.404,"close":1261.404,"volume":0.4950000047683716},{"timestamp":1742382720000,"open":1261.882,"high":1261.959,"low":1260.959,"close":1261.948,"volume":0.3869999945163727},{"timestamp":1742382780000,"open":1261.415,"high":1262.393,"low":1260.871,"close":1261.426,"volume":0.34200000762939453},{"timestamp":1742382840000,"open":1260.904,"high":1261.499,"low":1260.871,"close":1261.382,"volume":0.14399999380111694},{"timestamp":1742382900000,"open":1260.915,"high":1261.499,"low":1260.915,"close":1261.459,"volume":0.18000000715255737},{"timestamp":1742382960000,"open":1260.926,"high":1261.948,"low":1260.926,"close":1261.948,"volume":0.12600000202655792},{"timestamp":1742383020000,"open":1261.926,"high":1261.959,"low":1261.371,"close":1261.937,"volume":0.2160000056028366},{"timestamp":1742383080000,"open":1261.948,"high":1262.499,"low":1261.382,"close":1262.499,"volume":0.26100000739097595},{"timestamp":1742383140000,"open":1261.937,"high":1262.415,"low":1260.882,"close":1261.999,"volume":0.27900001406669617},{"timestamp":1742383200000,"open":1261.426,"high":1261.937,"low":1260.915,"close":1260.915,"volume":0.296999990940094},{"timestamp":1742383260000,"open":1261.499,"high":1261.999,"low":1260.904,"close":1261.926,"volume":0.2160000056028366},{"timestamp":1742383320000,"open":1261.459,"high":1261.926,"low":1261.437,"close":1261.437,"volume":0.05400000140070915},{"timestamp":1742383380000,"open":1261.926,"high":1261.926,"low":1261.404,"close":1261.404,"volume":0.035999998450279236},{"timestamp":1742383440000,"open":1261.948,"high":1261.999,"low":1261.393,"close":1261.404,"volume":0.1979999989271164},{"timestamp":1742383500000,"open":1261.871,"high":1262.926,"low":1261.871,"close":1262.882,"volume":0.2160000056028366},{"timestamp":1742383560000,"open":1262.382,"high":1263.499,"low":1262.382,"close":1262.926,"volume":0.531000018119812},{"timestamp":1742383620000,"open":1263.371,"high":1263.499,"low":1262.915,"close":1263.499,"volume":0.36000001430511475},{"timestamp":1742383680000,"open":1262.893,"high":1263.999,"low":1262.871,"close":1263.926,"volume":0.44999998807907104},{"timestamp":1742383740000,"open":1263.393,"high":1263.926,"low":1262.382,"close":1262.999,"volume":0.6480000019073486},{"timestamp":1742383800000,"open":1263.437,"high":1263.459,"low":1262.437,"close":1262.999,"volume":0.44999998807907104},{"timestamp":1742383860000,"open":1262.415,"high":1263.959,"low":1262.415,"close":1263.426,"volume":0.1080000028014183},{"timestamp":1742383920000,"open":1263.882,"high":1264.499,"low":1263.371,"close":1264.437,"volume":0.5130000114440918},{"timestamp":1742383980000,"open":1263.926,"high":1264.499,"low":1263.371,"close":1263.404,"volume":0.2160000056028366},{"timestamp":1742384040000,"open":1263.999,"high":1263.999,"low":1263.393,"close":1263.893,"volume":0.13500000536441803},{"timestamp":1742384100000,"open":1263.382,"high":1263.459,"low":1261.371,"close":1261.426,"volume":0.3869999945163727},{"timestamp":1742384160000,"open":1261.959,"high":1262.459,"low":1261.437,"close":1261.948,"volume":0.2070000022649765},{"timestamp":1742384220000,"open":1262.426,"high":1262.915,"low":1261.871,"close":1262.915,"volume":0.4050000011920929},{"timestamp":1742384280000,"open":1262.393,"high":1263.499,"low":1262.382,"close":1262.893,"volume":0.4320000112056732},{"timestamp":1742384340000,"open":1263.459,"high":1263.499,"low":1262.871,"close":1263.499,"volume":0.24300000071525574},{"timestamp":1742384400000,"open":1262.893,"high":1263.426,"low":1262.893,"close":1263.426,"volume":0.18000000715255737},{"timestamp":1742384460000,"open":1262.893,"high":1263.904,"low":1262.893,"close":1263.499,"volume":0.1979999989271164},{"timestamp":1742384520000,"open":1263.937,"high":1263.959,"low":1263.382,"close":1263.959,"volume":0.2160000056028366},{"timestamp":1742384580000,"open":1263.426,"high":1263.426,"low":1263.426,"close":1263.426,"volume":0.017999999225139618},{"timestamp":1742384640000,"open":1263.937,"high":1263.937,"low":1263.404,"close":1263.404,"volume":0.07199999690055847},{"timestamp":1742384700000,"open":1263.882,"high":1263.904,"low":1261.948,"close":1262.937,"volume":0.36000001430511475},{"timestamp":1742384760000,"open":1262.437,"high":1262.999,"low":1261.882,"close":1262.404,"volume":0.36000001430511475},{"timestamp":1742384820000,"open":1261.882,"high":1262.459,"low":1261.882,"close":1262.415,"volume":0.25200000405311584},{"timestamp":1742384880000,"open":1261.871,"high":1262.959,"low":1261.871,"close":1262.437,"volume":0.3330000042915344},{"timestamp":1742384940000,"open":1262.882,"high":1262.999,"low":1262.382,"close":1262.499,"volume":0.23399999737739563},{"timestamp":1742385000000,"open":1262.948,"high":1262.999,"low":1262.371,"close":1262.999,"volume":0.3059999942779541},{"timestamp":1742385060000,"open":1262.426,"high":1265.415,"low":1262.382,"close":1264.926,"volume":0.5759999752044678},{"timestamp":1742385120000,"open":1265.437,"high":1265.448,"low":1264.371,"close":1264.371,"volume":0.4860000014305115},{"timestamp":1742385180000,"open":1264.882,"high":1264.999,"low":1264.404,"close":1264.948,"volume":0.24300000071525574},{"timestamp":1742385240000,"open":1264.915,"high":1264.948,"low":1263.882,"close":1264.499,"volume":0.3959999978542328},{"timestamp":1742385300000,"open":1264.926,"high":1264.999,"low":1264.382,"close":1264.393,"volume":0.25200000405311584},{"timestamp":1742385360000,"open":1263.882,"high":1264.999,"low":1263.882,"close":1264.937,"volume":0.6029999852180481},{"timestamp":1742385420000,"open":1264.959,"high":1265.915,"low":1264.404,"close":1265.904,"volume":0.45899999141693115},{"timestamp":1742385480000,"open":1265.371,"high":1265.959,"low":1265.371,"close":1265.404,"volume":0.3149999976158142},{"timestamp":1742385540000,"open":1265.871,"high":1266.382,"low":1265.371,"close":1266.382,"volume":0.1080000028014183},{"timestamp":1742385600000,"open":1265.904,"high":1266.948,"low":1265.882,"close":1265.959,"volume":0.3240000009536743},{"timestamp":1742385660000,"open":1266.426,"high":1266.499,"low":1265.393,"close":1265.437,"volume":0.36000001430511475},{"timestamp":1742385720000,"open":1265.882,"high":1265.959,"low":1264.371,"close":1264.371,"volume":0.36000001430511475},{"timestamp":1742385780000,"open":1264.871,"high":1265.499,"low":1264.871,"close":1265.448,"volume":0.34200000762939453},{"timestamp":1742385840000,"open":1264.959,"high":1265.393,"low":1264.437,"close":1264.959,"volume":0.18000000715255737},{"timestamp":1742385900000,"open":1264.415,"high":1264.415,"low":1264.415,"close":1264.415,"volume":0.017999999225139618},{"timestamp":1742385960000,"open":1264.926,"high":1265.426,"low":1263.937,"close":1263.999,"volume":0.5040000081062317},{"timestamp":1742386020000,"open":1264.382,"high":1264.459,"low":1263.871,"close":1263.948,"volume":0.3059999942779541},{"timestamp":1742386080000,"open":1264.415,"high":1264.459,"low":1263.882,"close":1263.937,"volume":0.26100000739097595},{"timestamp":1742386140000,"open":1264.371,"high":1264.959,"low":1263.999,"close":1264.904,"volume":0.27900001406669617},{"timestamp":1742386200000,"open":1264.371,"high":1264.893,"low":1264.371,"close":1264.893,"volume":0.035999998450279236},{"timestamp":1742386260000,"open":1264.404,"high":1265.459,"low":1264.404,"close":1265.459,"volume":0.18000000715255737},{"timestamp":1742386320000,"open":1264.926,"high":1265.499,"low":1264.871,"close":1264.904,"volume":0.3059999942779541},{"timestamp":1742386380000,"open":1265.415,"high":1265.459,"low":1264.893,"close":1264.915,"volume":0.23399999737739563},{"timestamp":1742386440000,"open":1265.437,"high":1265.448,"low":1264.499,"close":1264.499,"volume":0.3330000042915344},{"timestamp":1742386500000,"open":1264.926,"high":1265.999,"low":1264.382,"close":1265.999,"volume":0.3959999978542328},{"timestamp":1742386560000,"open":1265.448,"high":1266.404,"low":1264.882,"close":1265.426,"volume":0.3330000042915344},{"timestamp":1742386620000,"open":1265.948,"high":1265.948,"low":1265.393,"close":1265.404,"volume":0.17100000381469727},{"timestamp":1742386680000,"open":1265.871,"high":1266.459,"low":1265.382,"close":1266.426,"volume":0.23399999737739563},{"timestamp":1742386740000,"open":1265.937,"high":1266.459,"low":1265.371,"close":1265.871,"volume":0.36899998784065247},{"timestamp":1742386800000,"open":1266.448,"high":1266.499,"low":1265.915,"close":1266.499,"volume":0.09000000357627869},{"timestamp":1742386860000,"open":1265.871,"high":1266.499,"low":1265.871,"close":1266.499,"volume":0.18000000715255737},{"timestamp":1742386920000,"open":1265.915,"high":1266.459,"low":1265.882,"close":1266.448,"volume":0.18000000715255737},{"timestamp":1742386980000,"open":1265.893,"high":1266.882,"low":1265.871,"close":1266.382,"volume":0.3149999976158142},{"timestamp":1742387040000,"open":1266.499,"high":1266.499,"low":1265.937,"close":1266.371,"volume":0.04500000178813934},{"timestamp":1742387100000,"open":1265.959,"high":1266.459,"low":1265.882,"close":1265.882,"volume":0.13500000536441803},{"timestamp":1742387160000,"open":1266.426,"high":1266.499,"low":1265.871,"close":1266.382,"volume":0.3330000042915344},{"timestamp":1742387220000,"open":1265.926,"high":1266.426,"low":1264.937,"close":1265.904,"volume":0.25200000405311584},{"timestamp":1742387280000,"open":1265.459,"high":1265.999,"low":1264.882,"close":1265.459,"volume":0.36899998784065247},{"timestamp":1742387340000,"open":1264.882,"high":1265.937,"low":1264.882,"close":1265.404,"volume":0.23399999737739563},{"timestamp":1742387400000,"open":1265.959,"high":1265.959,"low":1265.448,"close":1265.926,"volume":0.05400000140070915},{"timestamp":1742387460000,"open":1265.459,"high":1265.999,"low":1265.415,"close":1265.999,"volume":0.07199999690055847},{"timestamp":1742387520000,"open":1265.459,"high":1265.999,"low":1264.882,"close":1265.915,"volume":0.36000001430511475},{"timestamp":1742387580000,"open":1265.437,"high":1265.999,"low":1265.382,"close":1265.948,"volume":0.27900001406669617},{"timestamp":1742387640000,"open":1265.415,"high":1265.459,"low":1264.882,"close":1264.904,"volume":0.24300000071525574},{"timestamp":1742387700000,"open":1265.459,"high":1265.882,"low":1264.871,"close":1265.499,"volume":0.1979999989271164},{"timestamp":1742387760000,"open":1264.893,"high":1265.382,"low":1264.382,"close":1264.382,"volume":0.1080000028014183},{"timestamp":1742387820000,"open":1264.937,"high":1264.948,"low":1264.382,"close":1264.871,"volume":0.17100000381469727},{"timestamp":1742387880000,"open":1264.404,"high":1264.999,"low":1264.371,"close":1264.448,"volume":0.12600000202655792},{"timestamp":1742387940000,"open":1264.893,"high":1265.404,"low":1264.371,"close":1264.499,"volume":0.3779999911785126},{"timestamp":1742388000000,"open":1264.915,"high":1265.415,"low":1264.426,"close":1264.437,"volume":0.14399999380111694},{"timestamp":1742388060000,"open":1264.948,"high":1265.499,"low":1264.393,"close":1265.437,"volume":0.3330000042915344},{"timestamp":1742388120000,"open":1265.382,"high":1265.999,"low":1264.904,"close":1265.382,"volume":0.1979999989271164},{"timestamp":1742388180000,"open":1264.893,"high":1265.437,"low":1264.893,"close":1265.393,"volume":0.1080000028014183},{"timestamp":1742388240000,"open":1264.926,"high":1265.499,"low":1264.893,"close":1265.437,"volume":0.27000001072883606},{"timestamp":1742388300000,"open":1264.904,"high":1265.926,"low":1264.893,"close":1265.382,"volume":0.2160000056028366},{"timestamp":1742388360000,"open":1265.904,"high":1265.999,"low":1264.882,"close":1264.959,"volume":0.3059999942779541},{"timestamp":1742388420000,"open":1265.382,"high":1265.459,"low":1264.371,"close":1264.882,"volume":0.3959999978542328},{"timestamp":1742388480000,"open":1264.437,"high":1264.959,"low":1264.404,"close":1264.893,"volume":0.07199999690055847},{"timestamp":1742388540000,"open":1264.448,"high":1264.999,"low":1263.871,"close":1263.999,"volume":0.16200000047683716},{"timestamp":1742388600000,"open":1264.404,"high":1265.437,"low":1263.871,"close":1264.904,"volume":0.2160000056028366},{"timestamp":1742388660000,"open":1265.426,"high":1265.499,"low":1264.904,"close":1264.904,"volume":0.22499999403953552},{"timestamp":1742388720000,"open":1265.499,"high":1265.499,"low":1264.882,"close":1264.915,"volume":0.15299999713897705},{"timestamp":1742388780000,"open":1265.448,"high":1265.904,"low":1264.937,"close":1265.393,"volume":0.17100000381469727},{"timestamp":1742388840000,"open":1265.904,"high":1265.904,"low":1265.404,"close":1265.499,"volume":0.1080000028014183},{"timestamp":1742388900000,"open":1265.937,"high":1266.499,"low":1265.393,"close":1265.948,"volume":0.27000001072883606},{"timestamp":1742388960000,"open":1266.499,"high":1266.999,"low":1265.915,"close":1266.404,"volume":0.45899999141693115},{"timestamp":1742389020000,"open":1265.948,"high":1266.999,"low":1265.871,"close":1266.904,"volume":0.3059999942779541},{"timestamp":1742389080000,"open":1266.415,"high":1266.959,"low":1266.371,"close":1266.437,"volume":0.12600000202655792},{"timestamp":1742389140000,"open":1266.926,"high":1267.459,"low":1266.393,"close":1266.437,"volume":0.35100001096725464},{"timestamp":1742389200000,"open":1266.915,"high":1267.499,"low":1266.371,"close":1266.959,"volume":0.47699999809265137},{"timestamp":1742389260000,"open":1267.459,"high":1267.459,"low":1266.393,"close":1266.871,"volume":0.15299999713897705},{"timestamp":1742389320000,"open":1266.448,"high":1267.459,"low":1266.415,"close":1266.871,"volume":0.26100000739097595},{"timestamp":1742389380000,"open":1266.459,"high":1266.871,"low":1266.415,"close":1266.415,"volume":0.05400000140070915},{"timestamp":1742389440000,"open":1266.871,"high":1266.999,"low":1266.371,"close":1266.999,"volume":0.2160000056028366},{"timestamp":1742389500000,"open":1266.371,"high":1266.926,"low":1265.871,"close":1265.893,"volume":0.15299999713897705},{"timestamp":1742389560000,"open":1266.437,"high":1266.999,"low":1265.904,"close":1266.448,"volume":0.3059999942779541},{"timestamp":1742389620000,"open":1266.959,"high":1266.999,"low":1266.371,"close":1266.415,"volume":0.15299999713897705},{"timestamp":1742389680000,"open":1266.959,"high":1266.959,"low":1266.382,"close":1266.882,"volume":0.27000001072883606},{"timestamp":1742389740000,"open":1266.926,"high":1266.959,"low":1266.371,"close":1266.948,"volume":0.26100000739097595},{"timestamp":1742389800000,"open":1266.459,"high":1266.999,"low":1265.915,"close":1266.882,"volume":0.4050000011920929},{"timestamp":1742389860000,"open":1266.437,"high":1266.499,"low":1265.871,"close":1265.871,"volume":0.3869999945163727},{"timestamp":1742389920000,"open":1266.371,"high":1266.499,"low":1265.393,"close":1265.437,"volume":0.36000001430511475},{"timestamp":1742389980000,"open":1265.959,"high":1265.999,"low":1265.371,"close":1265.437,"volume":0.3059999942779541},{"timestamp":1742390040000,"open":1265.937,"high":1265.959,"low":1265.371,"close":1265.382,"volume":0.296999990940094},{"timestamp":1742390100000,"open":1265.893,"high":1265.937,"low":1265.393,"close":1265.393,"volume":0.07199999690055847},{"timestamp":1742390160000,"open":1265.871,"high":1265.882,"low":1265.382,"close":1265.882,"volume":0.05400000140070915},{"timestamp":1742390220000,"open":1265.499,"high":1267.404,"low":1265.448,"close":1267.404,"volume":0.18000000715255737},{"timestamp":1742390280000,"open":1266.959,"high":1268.499,"low":1266.904,"close":1267.459,"volume":0.3779999911785126},{"timestamp":1742390340000,"open":1267.871,"high":1268.499,"low":1267.371,"close":1267.926,"volume":0.27000001072883606},{"timestamp":1742390400000,"open":1267.448,"high":1268.426,"low":1266.937,"close":1267.459,"volume":0.4320000112056732},{"timestamp":1742390460000,"open":1266.882,"high":1267.426,"low":1266.882,"close":1266.999,"volume":0.12600000202655792},{"timestamp":1742390520000,"open":1267.393,"high":1267.959,"low":1266.904,"close":1267.959,"volume":0.11699999868869781},{"timestamp":1742390580000,"open":1267.415,"high":1267.937,"low":1267.371,"close":1267.371,"volume":0.12600000202655792},{"timestamp":1742390640000,"open":1267.871,"high":1267.959,"low":1267.371,"close":1267.393,"volume":0.1080000028014183},{"timestamp":1742390700000,"open":1267.948,"high":1267.948,"low":1267.371,"close":1267.937,"volume":0.09000000357627869},{"timestamp":1742390760000,"open":1267.426,"high":1267.999,"low":1267.426,"close":1267.448,"volume":0.12600000202655792},{"timestamp":1742390820000,"open":1267.893,"high":1268.904,"low":1267.499,"close":1268.904,"volume":0.4050000011920929},{"timestamp":1742390880000,"open":1268.448,"high":1268.882,"low":1268.371,"close":1268.371,"volume":0.09000000357627869},{"timestamp":1742390940000,"open":1268.915,"high":1269.448,"low":1268.371,"close":1268.882,"volume":0.27900001406669617},{"timestamp":1742391000000,"open":1268.415,"high":1268.882,"low":1266.937,"close":1268.404,"volume":0.8730000257492065},{"timestamp":1742391060000,"open":1267.904,"high":1268.499,"low":1266.393,"close":1266.937,"volume":0.675000011920929},{"timestamp":1742391120000,"open":1267.415,"high":1267.448,"low":1266.393,"close":1266.926,"volume":0.45899999141693115},{"timestamp":1742391180000,"open":1267.382,"high":1267.499,"low":1266.871,"close":1266.937,"volume":0.4950000047683716},{"timestamp":1742391240000,"open":1267.499,"high":1267.959,"low":1266.893,"close":1267.448,"volume":0.23399999737739563},{"timestamp":1742391300000,"open":1267.926,"high":1267.959,"low":1267.393,"close":1267.959,"volume":0.3240000009536743},{"timestamp":1742391360000,"open":1267.437,"high":1267.882,"low":1266.459,"close":1266.999,"volume":0.7020000219345093},{"timestamp":1742391420000,"open":1266.871,"high":1266.959,"low":1266.371,"close":1266.459,"volume":0.414000004529953},{"timestamp":1742391480000,"open":1266.904,"high":1267.499,"low":1266.371,"close":1266.437,"volume":0.34200000762939453},{"timestamp":1742391540000,"open":1266.999,"high":1267.448,"low":1266.382,"close":1267.415,"volume":0.3059999942779541},{"timestamp":1742391600000,"open":1266.948,"high":1267.459,"low":1266.871,"close":1266.948,"volume":0.1979999989271164},{"timestamp":1742391660000,"open":1267.371,"high":1267.459,"low":1266.871,"close":1267.459,"volume":0.14399999380111694},{"timestamp":1742391720000,"open":1266.999,"high":1267.499,"low":1266.871,"close":1266.871,"volume":0.27000001072883606},{"timestamp":1742391780000,"open":1267.499,"high":1267.499,"low":1266.871,"close":1267.404,"volume":0.1979999989271164},{"timestamp":1742391840000,"open":1266.999,"high":1267.459,"low":1266.882,"close":1267.393,"volume":0.27000001072883606},{"timestamp":1742391900000,"open":1267.393,"high":1267.459,"low":1266.871,"close":1266.904,"volume":0.6660000085830688},{"timestamp":1742391960000,"open":1267.437,"high":1267.926,"low":1264.926,"close":1265.948,"volume":0.746999979019165},{"timestamp":1742392020000,"open":1266.499,"high":1266.999,"low":1265.882,"close":1266.393,"volume":0.6119999885559082},{"timestamp":1742392080000,"open":1265.893,"high":1266.499,"low":1265.871,"close":1266.415,"volume":0.3330000042915344},{"timestamp":1742392140000,"open":1265.882,"high":1266.499,"low":1263.871,"close":1263.999,"volume":0.7739999890327454},{"timestamp":1742392200000,"open":1264.371,"high":1264.499,"low":1263.871,"close":1264.459,"volume":0.4860000014305115},{"timestamp":1742392260000,"open":1263.871,"high":1264.499,"low":1263.871,"close":1264.393,"volume":0.2160000056028366},{"timestamp":1742392320000,"open":1263.959,"high":1264.459,"low":1263.882,"close":1264.415,"volume":0.16200000047683716},{"timestamp":1742392380000,"open":1263.959,"high":1264.904,"low":1263.871,"close":1264.437,"volume":0.3149999976158142},{"timestamp":1742392440000,"open":1263.904,"high":1264.893,"low":1263.871,"close":1264.426,"volume":0.3059999942779541},{"timestamp":1742392500000,"open":1263.882,"high":1264.499,"low":1263.871,"close":1263.948,"volume":0.22499999403953552},{"timestamp":1742392560000,"open":1264.448,"high":1265.499,"low":1263.893,"close":1264.999,"volume":0.26100000739097595},{"timestamp":1742392620000,"open":1265.499,"high":1265.499,"low":1264.371,"close":1264.371,"volume":0.11699999868869781},{"timestamp":1742392680000,"open":1264.959,"high":1264.999,"low":1264.371,"close":1264.893,"volume":0.4050000011920929},{"timestamp":1742392740000,"open":1264.459,"high":1264.937,"low":1264.404,"close":1264.437,"volume":0.1979999989271164},{"timestamp":1742392800000,"open":1264.882,"high":1264.999,"low":1263.871,"close":1264.404,"volume":0.3869999945163727},{"timestamp":1742392860000,"open":1263.882,"high":1264.937,"low":1263.882,"close":1264.448,"volume":0.22499999403953552},{"timestamp":1742392920000,"open":1264.448,"high":1264.999,"low":1264.371,"close":1264.448,"volume":0.3959999978542328},{"timestamp":1742392980000,"open":1264.999,"high":1265.499,"low":1264.371,"close":1264.893,"volume":0.3869999945163727},{"timestamp":1742393040000,"open":1265.371,"high":1265.499,"low":1264.871,"close":1264.882,"volume":0.6389999985694885},{"timestamp":1742393100000,"open":1265.499,"high":1265.499,"low":1264.871,"close":1265.404,"volume":0.2879999876022339},{"timestamp":1742393160000,"open":1264.926,"high":1265.448,"low":1264.871,"close":1264.959,"volume":0.18000000715255737},{"timestamp":1742393220000,"open":1265.404,"high":1265.959,"low":1264.893,"close":1264.893,"volume":0.3149999976158142},{"timestamp":1742393280000,"open":1265.382,"high":1265.459,"low":1264.871,"close":1265.426,"volume":0.3149999976158142},{"timestamp":1742393340000,"open":1264.999,"high":1265.459,"low":1264.893,"close":1264.937,"volume":0.27000001072883606},{"timestamp":1742393400000,"open":1265.393,"high":1265.459,"low":1264.871,"close":1265.371,"volume":0.13500000536441803},{"timestamp":1742393460000,"open":1264.959,"high":1265.915,"low":1264.893,"close":1265.499,"volume":0.25200000405311584},{"timestamp":1742393520000,"open":1265.915,"high":1265.959,"low":1264.882,"close":1265.459,"volume":0.47699999809265137},{"timestamp":1742393580000,"open":1264.926,"high":1265.448,"low":1264.893,"close":1265.437,"volume":0.15299999713897705},{"timestamp":1742393640000,"open":1264.882,"high":1265.382,"low":1264.371,"close":1264.499,"volume":0.2160000056028366},{"timestamp":1742393700000,"open":1264.882,"high":1264.915,"low":1264.371,"close":1264.437,"volume":0.07199999690055847},{"timestamp":1742393760000,"open":1264.948,"high":1264.948,"low":1263.871,"close":1264.404,"volume":0.25200000405311584},{"timestamp":1742393820000,"open":1263.882,"high":1264.459,"low":1263.882,"close":1263.882,"volume":0.16200000047683716},{"timestamp":1742393880000,"open":1264.437,"high":1264.999,"low":1263.937,"close":1264.893,"volume":0.27000001072883606},{"timestamp":1742393940000,"open":1264.393,"high":1264.999,"low":1264.393,"close":1264.948,"volume":0.14399999380111694},{"timestamp":1742394000000,"open":1264.404,"high":1264.999,"low":1264.393,"close":1264.915,"volume":0.3059999942779541},{"timestamp":1742394060000,"open":1264.459,"high":1264.999,"low":1264.371,"close":1264.948,"volume":0.3059999942779541},{"timestamp":1742394120000,"open":1264.426,"high":1264.959,"low":1264.371,"close":1264.404,"volume":0.13500000536441803},{"timestamp":1742394180000,"open":1264.871,"high":1264.948,"low":1264.371,"close":1264.948,"volume":0.17100000381469727},{"timestamp":1742394240000,"open":1264.382,"high":1264.999,"low":1263.999,"close":1263.999,"volume":0.07199999690055847},{"timestamp":1742394300000,"open":1264.437,"high":1264.459,"low":1263.893,"close":1263.959,"volume":0.1080000028014183},{"timestamp":1742394360000,"open":1264.371,"high":1265.499,"low":1263.871,"close":1265.371,"volume":0.3779999911785126},{"timestamp":1742394420000,"open":1264.926,"high":1265.459,"low":1264.371,"close":1264.371,"volume":0.2879999876022339},{"timestamp":1742394480000,"open":1263.937,"high":1264.959,"low":1263.871,"close":1263.882,"volume":0.17100000381469727},{"timestamp":1742394540000,"open":1264.437,"high":1264.459,"low":1263.882,"close":1264.426,"volume":0.1979999989271164},{"timestamp":1742394600000,"open":1263.999,"high":1265.415,"low":1263.871,"close":1264.882,"volume":0.6480000019073486},{"timestamp":1742394660000,"open":1265.371,"high":1265.393,"low":1264.382,"close":1264.893,"volume":0.22499999403953552},{"timestamp":1742394720000,"open":1264.415,"high":1264.999,"low":1264.371,"close":1264.882,"volume":0.4230000078678131},{"timestamp":1742394780000,"open":1264.448,"high":1264.999,"low":1264.371,"close":1264.437,"volume":0.3059999942779541},{"timestamp":1742394840000,"open":1264.926,"high":1265.499,"low":1264.382,"close":1264.959,"volume":0.5669999718666077},{"timestamp":1742394900000,"open":1265.448,"high":1265.448,"low":1264.393,"close":1264.459,"volume":0.3869999945163727},{"timestamp":1742394960000,"open":1264.926,"high":1264.959,"low":1264.382,"close":1264.459,"volume":0.27900001406669617},{"timestamp":1742395020000,"open":1264.999,"high":1265.426,"low":1264.382,"close":1264.999,"volume":0.2160000056028366},{"timestamp":1742395080000,"open":1265.437,"high":1265.437,"low":1264.882,"close":1264.926,"volume":0.07199999690055847},{"timestamp":1742395140000,"open":1265.426,"high":1265.426,"low":1264.871,"close":1264.948,"volume":0.1080000028014183},{"timestamp":1742395200000,"open":1265.371,"high":1267.382,"low":1264.904,"close":1266.959,"volume":0.531000018119812},{"timestamp":1742395260000,"open":1267.459,"high":1267.459,"low":1265.904,"close":1265.904,"volume":0.3869999945163727},{"timestamp":1742395320000,"open":1266.382,"high":1266.448,"low":1265.871,"close":1266.404,"volume":0.36899998784065247},{"timestamp":1742395380000,"open":1265.948,"high":1266.499,"low":1265.882,"close":1266.459,"volume":0.36899998784065247},{"timestamp":1742395440000,"open":1265.959,"high":1266.959,"low":1265.882,"close":1266.448,"volume":0.5669999718666077},{"timestamp":1742395500000,"open":1266.959,"high":1266.999,"low":1266.371,"close":1266.404,"volume":0.7919999957084656},{"timestamp":1742395560000,"open":1266.959,"high":1267.499,"low":1266.382,"close":1267.371,"volume":0.34200000762939453},{"timestamp":1742395620000,"open":1266.959,"high":1268.999,"low":1266.915,"close":1268.882,"volume":0.5759999752044678},{"timestamp":1742395680000,"open":1268.382,"high":1268.959,"low":1267.371,"close":1267.426,"volume":0.5759999752044678},{"timestamp":1742395740000,"open":1267.904,"high":1268.437,"low":1267.893,"close":1268.426,"volume":0.3959999978542328},{"timestamp":1742395800000,"open":1267.871,"high":1268.999,"low":1267.871,"close":1268.448,"volume":0.5490000247955322},{"timestamp":1742395860000,"open":1268.948,"high":1268.999,"low":1267.904,"close":1268.371,"volume":0.4860000014305115},{"timestamp":1742395920000,"open":1268.926,"high":1268.959,"low":1267.926,"close":1267.926,"volume":0.18000000715255737},{"timestamp":1742395980000,"open":1268.426,"high":1268.499,"low":1267.871,"close":1268.415,"volume":0.6480000019073486},{"timestamp":1742396040000,"open":1267.999,"high":1268.937,"low":1267.871,"close":1268.937,"volume":0.2879999876022339},{"timestamp":1742396100000,"open":1268.871,"high":1268.959,"low":1268.393,"close":1268.926,"volume":0.11699999868869781},{"timestamp":1742396160000,"open":1268.437,"high":1268.948,"low":1268.371,"close":1268.871,"volume":0.11699999868869781},{"timestamp":1742396220000,"open":1268.371,"high":1269.499,"low":1268.371,"close":1268.904,"volume":0.4230000078678131},{"timestamp":1742396280000,"open":1268.448,"high":1268.999,"low":1268.371,"close":1268.999,"volume":0.18000000715255737},{"timestamp":1742396340000,"open":1268.499,"high":1268.999,"low":1268.371,"close":1268.459,"volume":0.35100001096725464},{"timestamp":1742396400000,"open":1268.904,"high":1269.426,"low":1268.371,"close":1268.459,"volume":0.4410000145435333},{"timestamp":1742396460000,"open":1268.948,"high":1268.948,"low":1267.882,"close":1267.904,"volume":0.3149999976158142},{"timestamp":1742396520000,"open":1268.499,"high":1268.499,"low":1267.937,"close":1268.437,"volume":0.05400000140070915},{"timestamp":1742396580000,"open":1268.426,"high":1268.499,"low":1267.871,"close":1268.415,"volume":0.23399999737739563},{"timestamp":1742396640000,"open":1267.999,"high":1268.459,"low":1267.871,"close":1267.871,"volume":0.09000000357627869},{"timestamp":1742396700000,"open":1268.426,"high":1268.448,"low":1267.871,"close":1268.415,"volume":0.24300000071525574},{"timestamp":1742396760000,"open":1267.871,"high":1268.959,"low":1267.871,"close":1268.915,"volume":0.3240000009536743},{"timestamp":1742396820000,"open":1268.404,"high":1269.499,"low":1268.404,"close":1268.915,"volume":0.3240000009536743},{"timestamp":1742396880000,"open":1269.393,"high":1269.499,"low":1268.382,"close":1268.926,"volume":0.34200000762939453},{"timestamp":1742396940000,"open":1268.415,"high":1269.382,"low":1267.926,"close":1268.915,"volume":0.36899998784065247},{"timestamp":1742397000000,"open":1269.499,"high":1270.448,"low":1269.371,"close":1270.404,"volume":0.34200000762939453},{"timestamp":1742397060000,"open":1269.893,"high":1270.999,"low":1269.893,"close":1270.948,"volume":0.2879999876022339},{"timestamp":1742397120000,"open":1270.404,"high":1271.448,"low":1270.404,"close":1271.382,"volume":0.44999998807907104},{"timestamp":1742397180000,"open":1270.915,"high":1271.999,"low":1270.915,"close":1271.882,"volume":0.34200000762939453},{"timestamp":1742397240000,"open":1271.426,"high":1272.448,"low":1271.426,"close":1271.999,"volume":0.3149999976158142},{"timestamp":1742397300000,"open":1272.426,"high":1273.499,"low":1271.882,"close":1272.882,"volume":0.3779999911785126},{"timestamp":1742397360000,"open":1273.404,"high":1273.404,"low":1271.437,"close":1271.999,"volume":0.3779999911785126},{"timestamp":1742397420000,"open":1271.415,"high":1271.926,"low":1271.382,"close":1271.904,"volume":0.1889999955892563},{"timestamp":1742397480000,"open":1271.393,"high":1271.959,"low":1271.371,"close":1271.415,"volume":0.24300000071525574},{"timestamp":1742397540000,"open":1271.948,"high":1271.948,"low":1271.371,"close":1271.371,"volume":0.18000000715255737},{"timestamp":1742397600000,"open":1271.904,"high":1271.999,"low":1271.371,"close":1271.882,"volume":0.16200000047683716},{"timestamp":1742397660000,"open":1271.448,"high":1271.959,"low":1271.393,"close":1271.415,"volume":0.5400000214576721},{"timestamp":1742397720000,"open":1271.893,"high":1271.999,"low":1271.393,"close":1271.459,"volume":0.1979999989271164},{"timestamp":1742397780000,"open":1271.893,"high":1271.948,"low":1271.382,"close":1271.882,"volume":0.34200000762939453},{"timestamp":1742397840000,"open":1271.437,"high":1271.959,"low":1271.371,"close":1271.371,"volume":0.25200000405311584},{"timestamp":1742397900000,"open":1271.904,"high":1271.999,"low":1271.371,"close":1271.404,"volume":0.1889999955892563},{"timestamp":1742397960000,"open":1271.948,"high":1271.999,"low":1271.371,"close":1271.959,"volume":0.18000000715255737},{"timestamp":1742398020000,"open":1271.499,"high":1271.959,"low":1271.371,"close":1271.871,"volume":0.15299999713897705},{"timestamp":1742398080000,"open":1271.904,"high":1271.937,"low":1270.871,"close":1271.871,"volume":0.22499999403953552},{"timestamp":1742398140000,"open":1271.459,"high":1271.999,"low":1271.382,"close":1271.459,"volume":0.23399999737739563},{"timestamp":1742398200000,"open":1271.882,"high":1271.999,"low":1271.371,"close":1271.371,"volume":0.3330000042915344},{"timestamp":1742398260000,"open":1271.999,"high":1271.999,"low":1271.371,"close":1271.371,"volume":0.2160000056028366},{"timestamp":1742398320000,"open":1271.937,"high":1271.959,"low":1271.415,"close":1271.959,"volume":0.16200000047683716},{"timestamp":1742398380000,"open":1271.371,"high":1271.915,"low":1270.871,"close":1271.448,"volume":0.3779999911785126},{"timestamp":1742398440000,"open":1270.882,"high":1271.437,"low":1270.882,"close":1271.371,"volume":0.2160000056028366},{"timestamp":1742398500000,"open":1270.948,"high":1271.448,"low":1270.882,"close":1271.448,"volume":0.16200000047683716},{"timestamp":1742398560000,"open":1270.926,"high":1271.499,"low":1270.893,"close":1270.904,"volume":0.414000004529953},{"timestamp":1742398620000,"open":1271.393,"high":1271.915,"low":1270.948,"close":1271.893,"volume":0.27900001406669617},{"timestamp":1742398680000,"open":1271.437,"high":1272.459,"low":1271.393,"close":1271.915,"volume":0.46799999475479126},{"timestamp":1742398740000,"open":1272.426,"high":1272.499,"low":1271.882,"close":1271.893,"volume":0.22499999403953552},{"timestamp":1742398800000,"open":1272.382,"high":1272.999,"low":1271.871,"close":1272.404,"volume":0.46799999475479126},{"timestamp":1742398860000,"open":1271.904,"high":1272.499,"low":1271.871,"close":1271.871,"volume":0.36000001430511475},{"timestamp":1742398920000,"open":1272.437,"high":1272.959,"low":1271.871,"close":1272.937,"volume":0.5130000114440918},{"timestamp":1742398980000,"open":1272.499,"high":1272.959,"low":1272.382,"close":1272.382,"volume":0.14399999380111694},{"timestamp":1742399040000,"open":1272.393,"high":1272.999,"low":1272.382,"close":1272.871,"volume":0.26100000739097595},{"timestamp":1742399100000,"open":1272.499,"high":1272.999,"low":1272.426,"close":1272.871,"volume":0.3240000009536743},{"timestamp":1742399160000,"open":1272.371,"high":1272.999,"low":1272.371,"close":1272.382,"volume":0.23399999737739563},{"timestamp":1742399220000,"open":1272.893,"high":1272.959,"low":1272.371,"close":1272.459,"volume":0.24300000071525574},{"timestamp":1742399280000,"open":1272.893,"high":1272.959,"low":1272.382,"close":1272.382,"volume":0.18000000715255737},{"timestamp":1742399340000,"open":1272.999,"high":1272.999,"low":1272.382,"close":1272.882,"volume":0.16200000047683716},{"timestamp":1742399400000,"open":1272.499,"high":1273.426,"low":1272.382,"close":1273.426,"volume":0.3779999911785126},{"timestamp":1742399460000,"open":1272.871,"high":1273.426,"low":1272.371,"close":1272.999,"volume":0.34200000762939453},{"timestamp":1742399520000,"open":1273.415,"high":1273.499,"low":1272.871,"close":1272.948,"volume":0.4320000112056732},{"timestamp":1742399580000,"open":1273.459,"high":1273.499,"low":1272.871,"close":1273.382,"volume":0.3779999911785126},{"timestamp":1742399640000,"open":1272.926,"high":1273.499,"low":1272.871,"close":1272.999,"volume":0.3779999911785126},{"timestamp":1742399700000,"open":1273.382,"high":1273.426,"low":1272.893,"close":1272.904,"volume":0.18000000715255737},{"timestamp":1742399760000,"open":1273.499,"high":1273.499,"low":1272.371,"close":1272.893,"volume":0.47699999809265137},{"timestamp":1742399820000,"open":1272.371,"high":1272.999,"low":1272.371,"close":1272.948,"volume":0.3869999945163727},{"timestamp":1742399880000,"open":1272.426,"high":1273.459,"low":1272.426,"close":1272.926,"volume":0.3149999976158142},{"timestamp":1742399940000,"open":1273.437,"high":1273.499,"low":1272.448,"close":1273.371,"volume":0.3779999911785126},{"timestamp":1742400000000,"open":1272.882,"high":1273.499,"low":1272.871,"close":1272.882,"volume":0.36899998784065247},{"timestamp":1742400060000,"open":1273.382,"high":1273.948,"low":1272.926,"close":1273.948,"volume":0.27000001072883606},{"timestamp":1742400120000,"open":1273.426,"high":1273.959,"low":1273.393,"close":1273.393,"volume":0.16200000047683716},{"timestamp":1742400180000,"open":1273.948,"high":1273.999,"low":1273.382,"close":1273.999,"volume":0.15299999713897705},{"timestamp":1742400240000,"open":1273.499,"high":1274.459,"low":1273.371,"close":1273.499,"volume":0.35100001096725464},{"timestamp":1742400300000,"open":1273.915,"high":1273.948,"low":1273.371,"close":1273.948,"volume":0.24300000071525574},{"timestamp":1742400360000,"open":1273.499,"high":1273.999,"low":1273.371,"close":1273.499,"volume":0.2879999876022339},{"timestamp":1742400420000,"open":1273.959,"high":1274.448,"low":1273.871,"close":1273.915,"volume":0.5130000114440918},{"timestamp":1742400480000,"open":1274.426,"high":1274.437,"low":1273.382,"close":1273.382,"volume":0.23399999737739563},{"timestamp":1742400540000,"open":1273.926,"high":1273.959,"low":1272.937,"close":1272.937,"volume":0.2879999876022339},{"timestamp":1742400600000,"open":1273.382,"high":1273.393,"low":1270.371,"close":1270.871,"volume":0.5130000114440918},{"timestamp":1742400660000,"open":1270.448,"high":1271.437,"low":1270.382,"close":1270.926,"volume":0.414000004529953},{"timestamp":1742400720000,"open":1270.404,"high":1271.999,"low":1270.393,"close":1271.404,"volume":0.4950000047683716},{"timestamp":1742400780000,"open":1271.915,"high":1271.999,"low":1271.371,"close":1271.426,"volume":0.3959999978542328},{"timestamp":1742400840000,"open":1271.999,"high":1271.999,"low":1270.871,"close":1271.393,"volume":0.531000018119812},{"timestamp":1742400900000,"open":1271.371,"high":1271.499,"low":1269.882,"close":1269.882,"volume":0.5669999718666077},{"timestamp":1742400960000,"open":1269.893,"high":1270.499,"low":1269.426,"close":1269.459,"volume":0.593999981880188},{"timestamp":1742401020000,"open":1269.926,"high":1269.959,"low":1268.882,"close":1269.948,"volume":0.2160000056028366},{"timestamp":1742401080000,"open":1269.404,"high":1269.959,"low":1269.393,"close":1269.959,"volume":0.296999990940094},{"timestamp":1742401140000,"open":1269.371,"high":1269.999,"low":1269.371,"close":1269.393,"volume":0.27900001406669617},{"timestamp":1742401200000,"open":1269.999,"high":1270.459,"low":1269.382,"close":1269.926,"volume":0.3869999945163727},{"timestamp":1742401260000,"open":1270.459,"high":1271.426,"low":1269.871,"close":1270.999,"volume":0.5580000281333923},{"timestamp":1742401320000,"open":1271.437,"high":1271.959,"low":1270.893,"close":1271.404,"volume":0.414000004529953},{"timestamp":1742401380000,"open":1271.904,"high":1271.999,"low":1270.871,"close":1270.937,"volume":0.593999981880188},{"timestamp":1742401440000,"open":1271.371,"high":1271.959,"low":1270.893,"close":1271.448,"volume":0.27900001406669617},{"timestamp":1742401500000,"open":1270.915,"high":1271.893,"low":1270.871,"close":1271.371,"volume":0.531000018119812},{"timestamp":1742401560000,"open":1270.948,"high":1271.448,"low":1269.937,"close":1270.904,"volume":0.35100001096725464},{"timestamp":1742401620000,"open":1270.393,"high":1270.959,"low":1269.871,"close":1270.948,"volume":0.5130000114440918},{"timestamp":1742401680000,"open":1270.404,"high":1270.999,"low":1270.393,"close":1270.948,"volume":0.5040000081062317},{"timestamp":1742401740000,"open":1270.426,"high":1270.999,"low":1269.915,"close":1270.999,"volume":0.46799999475479126}]