[{"timestamp":1742371200000,"open":1172.499,"high":1172.499,"low":1162.334,"close":1163.834,"volume":0.8730000257492065},{"timestamp":1742371260000,"open":1164.397,"high":1166.439,"low":1164.355,"close":1165.918,"volume":0.6570000052452087},{"timestamp":1742371320000,"open":1165.897,"high":1166.499,"low":1165.334,"close":1165.334,"volume":0.296999990940094},{"timestamp":1742371380000,"open":1165.855,"high":1165.855,"low":1161.876,"close":1161.939,"volume":0.5759999752044678},{"timestamp":1742371440000,"open":1162.376,"high":1162.376,"low":1161.918,"close":1161.918,"volume":0.035999998450279236},{"timestamp":1742371500000,"open":1162.499,"high":1163.499,"low":1162.418,"close":1162.834,"volume":0.47699999809265137},{"timestamp":1742371560000,"open":1164.439,"high":1166.397,"low":1164.355,"close":1166.397,"volume":0.7020000219345093},{"timestamp":1742371620000,"open":1165.999,"high":1166.999,"low":1165.855,"close":1166.397,"volume":0.4860000014305115},{"timestamp":1742371680000,"open":1165.999,"high":1166.439,"low":1163.355,"close":1164.918,"volume":0.593999981880188},{"timestamp":1742371740000,"open":1164.418,"high":1164.999,"low":1163.918,"close":1163.918,"volume":0.3149999976158142},{"timestamp":1742371800000,"open":1164.376,"high":1164.397,"low":1162.834,"close":1163.376,"volume":0.3059999942779541},{"timestamp":1742371860000,"open":1162.999,"high":1163.499,"low":1161.355,"close":1161.876,"volume":0.47699999809265137},{"timestamp":1742371920000,"open":1162.439,"high":1163.499,"low":1161.834,"close":1161.834,"volume":0.3240000009536743},{"timestamp":1742371980000,"open":1162.376,"high":1162.499,"low":1158.834,"close":1160.355,"volume":0.6840000152587891},{"timestamp":1742372040000,"open":1159.897,"high":1160.499,"low":1159.855,"close":1159.876,"volume":0.3059999942779541},{"timestamp":1742372100000,"open":1160.397,"high":1161.355,"low":1159.999,"close":1160.918,"volume":0.36000001430511475},{"timestamp":1742372160000,"open":1160.876,"high":1161.499,"low":1158.918,"close":1159.355,"volume":0.6209999918937683},{"timestamp":1742372220000,"open":1158.999,"high":1159.939,"low":1157.855,"close":1158.897,"volume":0.593999981880188},{"timestamp":1742372280000,"open":1158.376,"high":1158.499,"low":1157.376,"close":1157.876,"volume":0.6840000152587891},{"timestamp":1742372340000,"open":1158.397,"high":1158.499,"low":1157.834,"close":1157.939,"volume":0.15299999713897705},{"timestamp":1742372400000,"open":1158.439,"high":1159.439,"low":1157.834,"close":1158.897,"volume":0.3330000042915344},{"timestamp":1742372460000,"open":1159.418,"high":1159.499,"low":1158.855,"close":1158.855,"volume":0.27900001406669617},{"timestamp":1742372520000,"open":1159.355,"high":1159.376,"low":1157.855,"close":1157.897,"volume":0.593999981880188},{"timestamp":1742372580000,"open":1158.355,"high":1158.939,"low":1157.855,"close":1158.376,"volume":0.2070000022649765},{"timestamp":1742372640000,"open":1158.834,"high":1158.939,"low":1157.834,"close":1158.439,"volume":0.27000001072883606},{"timestamp":1742372700000,"open":1157.939,"high":1158.918,"low":1157.355,"close":1158.418,"volume":0.5580000281333923},{"timestamp":1742372760000,"open":1157.855,"high":1158.999,"low":1157.855,"close":1158.355,"volume":0.414000004529953},{"timestamp":1742372820000,"open":1158.918,"high":1159.439,"low":1157.876,"close":1159.376,"volume":0.5759999752044678},{"timestamp":1742372880000,"open":1158.999,"high":1159.418,"low":1158.834,"close":1158.834,"volume":0.27000001072883606},{"timestamp":1742372940000,"open":1159.439,"high":1159.999,"low":1159.334,"close":1159.918,"volume":0.24300000071525574},{"timestamp":1742373000000,"open":1159.334,"high":1159.999,"low":1159.334,"close":1159.376,"volume":0.23399999737739563},{"timestamp":1742373060000,"open":1159.834,"high":1161.499,"low":1159.334,"close":1161.499,"volume":0.6119999885559082},{"timestamp":1742373120000,"open":1160.876,"high":1163.897,"low":1160.834,"close":1163.355,"volume":0.7289999723434448},{"timestamp":1742373180000,"open":1162.855,"high":1163.999,"low":1161.834,"close":1162.397,"volume":0.45899999141693115},{"timestamp":1742373240000,"open":1162.855,"high":1164.418,"low":1162.855,"close":1163.834,"volume":0.4320000112056732},{"timestamp":1742373300000,"open":1163.355,"high":1163.999,"low":1163.334,"close":1163.499,"volume":0.8009999990463257},{"timestamp":1742373360000,"open":1163.876,"high":1163.876,"low":1161.897,"close":1162.999,"volume":0.6119999885559082},{"timestamp":1742373420000,"open":1162.418,"high":1163.939,"low":1162.355,"close":1163.355,"volume":0.3869999945163727},{"timestamp":1742373480000,"open":1163.876,"high":1163.939,"low":1160.334,"close":1160.999,"volume":0.6480000019073486},{"timestamp":1742373540000,"open":1160.439,"high":1160.999,"low":1160.334,"close":1160.939,"volume":0.25200000405311584},{"timestamp":1742373600000,"open":1160.397,"high":1161.499,"low":1160.397,"close":1161.418,"volume":0.5669999718666077},{"timestamp":1742373660000,"open":1160.855,"high":1161.499,"low":1160.834,"close":1161.376,"volume":0.3330000042915344},{"timestamp":1742373720000,"open":1160.855,"high":1161.439,"low":1160.334,"close":1160.397,"volume":0.3059999942779541},{"timestamp":1742373780000,"open":1160.834,"high":1160.999,"low":1160.334,"close":1160.418,"volume":0.25200000405311584},{"timestamp":1742373840000,"open":1160.876,"high":1160.999,"low":1159.897,"close":1160.439,"volume":0.27000001072883606},{"timestamp":1742373900000,"open":1159.918,"high":1160.397,"low":1158.855,"close":1160.355,"volume":0.675000011920929},{"timestamp":1742373960000,"open":1159.876,"high":1160.999,"low":1159.876,"close":1160.918,"volume":0.36899998784065247},{"timestamp":1742374020000,"open":1160.999,"high":1160.999,"low":1160.439,"close":1160.918,"volume":0.11699999868869781},{"timestamp":1742374080000,"open":1160.499,"high":1161.499,"low":1160.397,"close":1161.397,"volume":0.1979999989271164},{"timestamp":1742374140000,"open":1160.876,"high":1161.439,"low":1160.376,"close":1160.439,"volume":0.4320000112056732},{"timestamp":1742374200000,"open":1160.939,"high":1160.939,"low":1160.355,"close":1160.834,"volume":0.1979999989271164},{"timestamp":1742374260000,"open":1160.439,"high":1160.499,"low":1159.834,"close":1160.334,"volume":0.3959999978542328},{"timestamp":1742374320000,"open":1159.999,"high":1159.999,"low":1158.834,"close":1158.939,"volume":0.5400000214576721},{"timestamp":1742374380000,"open":1159.355,"high":1159.499,"low":1158.834,"close":1158.855,"volume":0.4320000112056732},{"timestamp":1742374440000,"open":1159.418,"high":1160.355,"low":1158.834,"close":1159.876,"volume":0.5759999752044678},{"timestamp":1742374500000,"open":1160.355,"high":1160.499,"low":1159.334,"close":1159.939,"volume":0.5130000114440918},{"timestamp":1742374560000,"open":1159.397,"high":1159.999,"low":1158.897,"close":1159.876,"volume":0.36899998784065247},{"timestamp":1742374620000,"open":1159.334,"high":1159.918,"low":1159.334,"close":1159.834,"volume":0.16200000047683716},{"timestamp":1742374680000,"open":1159.439,"high":1159.999,"low":1159.334,"close":1159.918,"volume":0.3240000009536743},{"timestamp":1742374740000,"open":1159.397,"high":1159.999,"low":1159.334,"close":1159.834,"volume":0.3330000042915344},{"timestamp":1742374800000,"open":1159.376,"high":1159.999,"low":1158.376,"close":1158.918,"volume":0.4860000014305115},{"timestamp":1742374860000,"open":1159.334,"high":1159.334,"low":1158.355,"close":1158.918,"volume":0.36899998784065247},{"timestamp":1742374920000,"open":1158.876,"high":1158.999,"low":1157.499,"close":1157.918,"volume":0.7379999756813049},{"timestamp":1742374980000,"open":1157.876,"high":1159.439,"low":1157.855,"close":1158.999,"volume":0.4320000112056732},{"timestamp":1742375040000,"open":1159.418,"high":1159.499,"low":1158.376,"close":1158.876,"volume":0.3959999978542328},{"timestamp":1742375100000,"open":1158.439,"high":1159.999,"low":1158.355,"close":1159.376,"volume":0.5759999752044678},{"timestamp":1742375160000,"open":1159.855,"high":1159.999,"low":1159.334,"close":1159.834,"volume":0.35100001096725464},{"timestamp":1742375220000,"open":1159.439,"high":1160.397,"low":1159.334,"close":1159.855,"volume":0.5490000247955322},{"timestamp":1742375280000,"open":1160.355,"high":1160.397,"low":1159.855,"close":1159.876,"volume":0.25200000405311584},{"timestamp":1742375340000,"open":1160.376,"high":1161.999,"low":1159.897,"close":1161.999,"volume":0.2879999876022339},{"timestamp":1742375400000,"open":1161.418,"high":1161.999,"low":1161.334,"close":1161.355,"volume":0.2879999876022339},{"timestamp":1742375460000,"open":1161.855,"high":1162.334,"low":1160.834,"close":1160.999,"volume":0.6660000085830688},{"timestamp":1742375520000,"open":1161.376,"high":1163.355,"low":1160.855,"close":1162.334,"volume":0.6299999952316284},{"timestamp":1742375580000,"open":1161.939,"high":1162.499,"low":1161.355,"close":1161.376,"volume":0.4230000078678131},{"timestamp":1742375640000,"open":1161.897,"high":1161.999,"low":1160.834,"close":1161.418,"volume":0.4950000047683716},{"timestamp":1742375700000,"open":1160.918,"high":1160.939,"low":1160.334,"close":1160.876,"volume":0.5220000147819519},{"timestamp":1742375760000,"open":1160.397,"high":1162.499,"low":1160.397,"close":1162.439,"volume":0.5580000281333923},{"timestamp":1742375820000,"open":1161.834,"high":1161.918,"low":1160.855,"close":1161.376,"volume":0.2160000056028366},{"timestamp":1742375880000,"open":1160.999,"high":1161.499,"low":1160.834,"close":1160.834,"volume":0.6299999952316284},{"timestamp":1742375940000,"open":1161.499,"high":1161.999,"low":1161.334,"close":1161.397,"volume":0.6480000019073486},{"timestamp":1742376000000,"open":1160.855,"high":1161.999,"low":1160.855,"close":1161.376,"volume":0.22499999403953552},{"timestamp":1742376060000,"open":1160.834,"high":1161.855,"low":1160.334,"close":1160.939,"volume":0.4410000145435333},{"timestamp":1742376120000,"open":1161.499,"high":1162.418,"low":1160.939,"close":1161.918,"volume":0.23399999737739563},{"timestamp":1742376180000,"open":1161.376,"high":1161.999,"low":1160.834,"close":1161.855,"volume":0.5759999752044678},{"timestamp":1742376240000,"open":1161.334,"high":1161.999,"low":1161.334,"close":1161.355,"volume":0.16200000047683716},{"timestamp":1742376300000,"open":1161.855,"high":1162.918,"low":1161.334,"close":1162.499,"volume":0.25200000405311584},{"timestamp":1742376360000,"open":1162.834,"high":1162.897,"low":1162.334,"close":1162.334,"volume":0.1080000028014183},{"timestamp":1742376420000,"open":1162.999,"high":1163.499,"low":1162.355,"close":1163.397,"volume":0.26100000739097595},{"timestamp":1742376480000,"open":1162.918,"high":1164.334,"low":1162.876,"close":1162.918,"volume":0.44999998807907104},{"timestamp":1742376540000,"open":1163.397,"high":1163.499,"low":1161.939,"close":1161.939,"volume":0.45899999141693115},{"timestamp":1742376600000,"open":1162.355,"high":1162.999,"low":1161.918,"close":1162.999,"volume":0.5580000281333923},{"timestamp":1742376660000,"open":1162.418,"high":1163.376,"low":1162.334,"close":1162.834,"volume":0.35100001096725464},{"timestamp":1742376720000,"open":1163.376,"high":1163.439,"low":1162.834,"close":1162.834,"volume":0.3779999911785126},{"timestamp":1742376780000,"open":1162.999,"high":1164.499,"low":1162.834,"close":1164.418,"volume":0.5400000214576721},{"timestamp":1742376840000,"open":1163.918,"high":1163.999,"low":1163.334,"close":1163.897,"volume":0.2879999876022339},{"timestamp":1742376900000,"open":1163.439,"high":1163.918,"low":1163.334,"close":1163.418,"volume":0.1979999989271164},{"timestamp":1742376960000,"open":1163.855,"high":1163.897,"low":1161.834,"close":1161.855,"volume":0.531000018119812},{"timestamp":1742377020000,"open":1162.397,"high":1162.439,"low":1161.918,"close":1162.418,"volume":0.12600000202655792},{"timestamp":1742377080000,"open":1161.855,"high":1163.499,"low":1161.855,"close":1163.376,"volume":0.27000001072883606},{"timestamp":1742377140000,"open":1162.855,"high":1163.876,"low":1162.834,"close":1163.376,"volume":0.5220000147819519},{"timestamp":1742377200000,"open":1163.876,"high":1164.418,"low":1163.334,"close":1163.876,"volume":0.2160000056028366},{"timestamp":1742377260000,"open":1164.439,"high":1164.939,"low":1163.355,"close":1164.355,"volume":0.5400000214576721},{"timestamp":1742377320000,"open":1163.897,"high":1166.939,"low":1163.855,"close":1166.334,"volume":0.8460000157356262},{"timestamp":1742377380000,"open":1166.999,"high":1167.499,"low":1166.334,"close":1166.855,"volume":0.46799999475479126},{"timestamp":1742377440000,"open":1167.397,"high":1167.439,"low":1165.834,"close":1166.939,"volume":0.7020000219345093},{"timestamp":1742377500000,"open":1166.397,"high":1167.939,"low":1165.376,"close":1165.897,"volume":0.6570000052452087},{"timestamp":1742377560000,"open":1165.376,"high":1166.355,"low":1164.918,"close":1165.834,"volume":0.2879999876022339},{"timestamp":1742377620000,"open":1165.418,"high":1165.999,"low":1165.376,"close":1165.499,"volume":0.12600000202655792},{"timestamp":1742377680000,"open":1165.999,"high":1165.999,"low":1165.499,"close":1165.499,"volume":0.035999998450279236},{"timestamp":1742377740000,"open":1165.999,"high":1165.999,"low":1163.834,"close":1164.499,"volume":0.3779999911785126},{"timestamp":1742377800000,"open":1163.939,"high":1164.355,"low":1163.334,"close":1163.418,"volume":0.3149999976158142},{"timestamp":1742377860000,"open":1163.999,"high":1163.999,"low":1163.334,"close":1163.418,"volume":0.36000001430511475},{"timestamp":1742377920000,"open":1163.397,"high":1163.939,"low":1162.876,"close":1163.418,"volume":0.44999998807907104},{"timestamp":1742377980000,"open":1162.876,"high":1163.499,"low":1161.834,"close":1162.439,"volume":0.36000001430511475},{"timestamp":1742378040000,"open":1161.939,"high":1162.499,"low":1161.334,"close":1161.334,"volume":0.3059999942779541},{"timestamp":1742378100000,"open":1161.918,"high":1161.939,"low":1161.334,"close":1161.897,"volume":0.27000001072883606},{"timestamp":1742378160000,"open":1161.499,"high":1161.999,"low":1161.418,"close":1161.499,"volume":0.1979999989271164},{"timestamp":1742378220000,"open":1161.855,"high":1161.999,"low":1161.334,"close":1161.876,"volume":0.1979999989271164},{"timestamp":1742378280000,"open":1161.355,"high":1161.876,"low":1161.355,"close":1161.499,"volume":0.16200000047683716},{"timestamp":1742378340000,"open":1161.876,"high":1161.876,"low":1161.499,"close":1161.499,"volume":0.035999998450279236},{"timestamp":1742378400000,"open":1161.855,"high":1162.999,"low":1161.855,"close":1162.999,"volume":0.2070000022649765},{"timestamp":1742378460000,"open":1162.355,"high":1163.439,"low":1162.355,"close":1163.439,"volume":0.12600000202655792},{"timestamp":1742378520000,"open":1163.397,"high":1163.999,"low":1163.355,"close":1163.855,"volume":0.3240000009536743},{"timestamp":1742378580000,"open":1163.397,"high":1164.499,"low":1163.397,"close":1164.397,"volume":0.1979999989271164},{"timestamp":1742378640000,"open":1164.439,"high":1164.999,"low":1163.855,"close":1164.334,"volume":0.36000001430511475},{"timestamp":1742378700000,"open":1164.355,"high":1165.439,"low":1164.355,"close":1164.418,"volume":0.4320000112056732},{"timestamp":1742378760000,"open":1164.855,"high":1165.499,"low":1164.355,"close":1165.355,"volume":0.34200000762939453},{"timestamp":1742378820000,"open":1164.897,"high":1165.499,"low":1164.834,"close":1165.499,"volume":0.5490000247955322},{"timestamp":1742378880000,"open":1165.855,"high":1165.999,"low":1164.855,"close":1164.999,"volume":0.6660000085830688},{"timestamp":1742378940000,"open":1165.397,"high":1165.397,"low":1164.834,"close":1164.999,"volume":0.18000000715255737},{"timestamp":1742379000000,"open":1165.439,"high":1165.439,"low":1164.834,"close":1165.397,"volume":0.27000001072883606},{"timestamp":1742379060000,"open":1164.855,"high":1165.499,"low":1164.834,"close":1164.855,"volume":0.2879999876022339},{"timestamp":1742379120000,"open":1165.397,"high":1165.499,"low":1164.834,"close":1165.397,"volume":0.2879999876022339},{"timestamp":1742379180000,"open":1164.897,"high":1165.999,"low":1164.855,"close":1164.897,"volume":0.1979999989271164},{"timestamp":1742379240000,"open":1164.897,"high":1165.855,"low":1164.834,"close":1165.855,"volume":0.2879999876022339},{"timestamp":1742379300000,"open":1165.334,"high":1165.939,"low":1165.334,"close":1165.334,"volume":0.34200000762939453},{"timestamp":1742379360000,"open":1165.855,"high":1165.999,"low":1165.334,"close":1165.876,"volume":0.2879999876022339},{"timestamp":1742379420000,"open":1165.439,"high":1165.999,"low":1165.334,"close":1165.397,"volume":0.3779999911785126},{"timestamp":1742379480000,"open":1165.897,"high":1165.999,"low":1165.334,"close":1165.376,"volume":0.18000000715255737},{"timestamp":1742379540000,"open":1165.418,"high":1166.499,"low":1165.418,"close":1166.355,"volume":0.3779999911785126},{"timestamp":1742379600000,"open":1165.834,"high":1166.439,"low":1165.834,"close":1166.439,"volume":0.36000001430511475},{"timestamp":1742379660000,"open":1165.855,"high":1166.499,"low":1165.334,"close":1165.876,"volume":0.414000004529953},{"timestamp":1742379720000,"open":1165.397,"high":1165.939,"low":1165.334,"close":1165.334,"volume":0.3869999945163727},{"timestamp":1742379780000,"open":1165.855,"high":1165.999,"low":1165.334,"close":1165.355,"volume":0.3240000009536743},{"timestamp":1742379840000,"open":1165.834,"high":1169.897,"low":1165.834,"close":1169.897,"volume":0.5669999718666077},{"timestamp":1742379900000,"open":1169.499,"high":1169.999,"low":1169.334,"close":1169.897,"volume":0.5490000247955322},{"timestamp":1742379960000,"open":1169.855,"high":1169.999,"low":1169.376,"close":1169.855,"volume":0.3959999978542328},{"timestamp":1742380020000,"open":1169.397,"high":1172.355,"low":1169.397,"close":1171.897,"volume":0.5490000247955322},{"timestamp":1742380080000,"open":1172.418,"high":1172.439,"low":1171.334,"close":1171.418,"volume":0.5040000081062317},{"timestamp":1742380140000,"open":1171.939,"high":1171.999,"low":1171.334,"close":1171.918,"volume":0.414000004529953},{"timestamp":1742380200000,"open":1171.418,"high":1171.876,"low":1168.918,"close":1168.918,"volume":0.7020000219345093},{"timestamp":1742380260000,"open":1169.439,"high":1169.499,"low":1168.834,"close":1169.397,"volume":0.23399999737739563},{"timestamp":1742380320000,"open":1168.834,"high":1169.397,"low":1168.834,"close":1168.834,"volume":0.12600000202655792},{"timestamp":1742380380000,"open":1169.439,"high":1169.439,"low":1168.834,"close":1168.876,"volume":0.44999998807907104},{"timestamp":1742380440000,"open":1169.499,"high":1169.999,"low":1168.834,"close":1169.918,"volume":0.3959999978542328},{"timestamp":1742380500000,"open":1169.439,"high":1169.499,"low":1168.834,"close":1168.918,"volume":0.36899998784065247},{"timestamp":1742380560000,"open":1169.499,"high":1170.499,"low":1168.834,"close":1170.355,"volume":0.34200000762939453},{"timestamp":1742380620000,"open":1170.418,"high":1170.999,"low":1169.834,"close":1170.999,"volume":0.4950000047683716},{"timestamp":1742380680000,"open":1170.334,"high":1171.999,"low":1170.334,"close":1171.939,"volume":0.34200000762939453},{"timestamp":1742380740000,"open":1171.397,"high":1171.999,"low":1170.397,"close":1170.397,"volume":0.5400000214576721},{"timestamp":1742380800000,"open":1170.999,"high":1170.999,"low":1170.355,"close":1170.418,"volume":0.296999990940094},{"timestamp":1742380860000,"open":1170.939,"high":1171.397,"low":1170.376,"close":1171.376,"volume":0.2160000056028366},{"timestamp":1742380920000,"open":1170.918,"high":1171.499,"low":1170.834,"close":1170.999,"volume":0.3959999978542328},{"timestamp":1742380980000,"open":1171.397,"high":1171.439,"low":1170.834,"close":1170.918,"volume":0.22499999403953552},{"timestamp":1742381040000,"open":1171.418,"high":1171.499,"low":1170.334,"close":1171.418,"volume":0.36000001430511475},{"timestamp":1742381100000,"open":1170.939,"high":1171.999,"low":1170.834,"close":1171.499,"volume":0.23399999737739563},{"timestamp":1742381160000,"open":1170.834,"high":1171.499,"low":1170.834,"close":1171.439,"volume":0.4320000112056732},{"timestamp":1742381220000,"open":1171.334,"high":1171.999,"low":1170.855,"close":1171.855,"volume":0.4230000078678131},{"timestamp":1742381280000,"open":1171.376,"high":1171.999,"low":1170.918,"close":1171.376,"volume":0.47699999809265137},{"timestamp":1742381340000,"open":1170.855,"high":1171.999,"low":1170.834,"close":1171.439,"volume":0.22499999403953552},{"timestamp":1742381400000,"open":1170.876,"high":1171.499,"low":1170.834,"close":1170.939,"volume":0.27000001072883606},{"timestamp":1742381460000,"open":1170.876,"high":1171.999,"low":1170.834,"close":1171.355,"volume":0.26100000739097595},{"timestamp":1742381520000,"open":1171.939,"high":1171.939,"low":1170.834,"close":1171.418,"volume":0.35100001096725464},{"timestamp":1742381580000,"open":1170.876,"high":1171.439,"low":1170.876,"close":1171.397,"volume":0.18000000715255737},{"timestamp":1742381640000,"open":1170.876,"high":1170.876,"low":1170.334,"close":1170.334,"volume":0.16200000047683716},{"timestamp":1742381700000,"open":1170.999,"high":1170.999,"low":1170.355,"close":1170.418,"volume":0.1080000028014183},{"timestamp":1742381760000,"open":1170.855,"high":1170.855,"low":1170.439,"close":1170.439,"volume":0.035999998450279236},{"timestamp":1742381820000,"open":1170.897,"high":1170.999,"low":1170.355,"close":1170.499,"volume":0.2879999876022339},{"timestamp":1742381880000,"open":1170.834,"high":1170.876,"low":1170.334,"close":1170.397,"volume":0.1080000028014183},{"timestamp":1742381940000,"open":1170.397,"high":1172.439,"low":1170.397,"close":1171.897,"volume":0.4320000112056732},{"timestamp":1742382000000,"open":1172.418,"high":1172.499,"low":1171.834,"close":1171.876,"volume":0.2160000056028366},{"timestamp":1742382060000,"open":1172.397,"high":1172.439,"low":1171.855,"close":1172.334,"volume":0.16200000047683716},{"timestamp":1742382120000,"open":1171.999,"high":1172.499,"low":1171.999,"close":1172.499,"volume":0.035999998450279236},{"timestamp":1742382180000,"open":1171.999,"high":1172.999,"low":1171.999,"close":1172.876,"volume":0.6029999852180481},{"timestamp":1742382240000,"open":1172.397,"high":1173.499,"low":1172.355,"close":1173.439,"volume":0.25200000405311584},{"timestamp":1742382300000,"open":1172.897,"high":1173.439,"low":1171.855,"close":1171.897,"volume":0.3240000009536743},{"timestamp":1742382360000,"open":1172.334,"high":1172.499,"low":1171.876,"close":1172.397,"volume":0.16200000047683716},{"timestamp":1742382420000,"open":1171.939,"high":1172.439,"low":1171.834,"close":1172.397,"volume":0.14399999380111694},{"timestamp":1742382480000,"open":1171.939,"high":1172.499,"low":1171.897,"close":1171.918,"volume":0.14399999380111694},{"timestamp":1742382540000,"open":1172.499,"high":1172.499,"low":1171.334,"close":1171.397,"volume":0.296999990940094},{"timestamp":1742382600000,"open":1171.939,"high":1172.418,"low":1171.334,"close":1171.876,"volume":0.296999990940094},{"timestamp":1742382660000,"open":1171.499,"high":1172.499,"low":1171.334,"close":1172.418,"volume":0.36000001430511475},{"timestamp":1742382720000,"open":1171.939,"high":1172.939,"low":1171.939,"close":1172.355,"volume":0.2879999876022339},{"timestamp":1742382780000,"open":1172.939,"high":1172.999,"low":1172.334,"close":1172.876,"volume":0.16200000047683716},{"timestamp":1742382840000,"open":1172.376,"high":1172.918,"low":1172.376,"close":1172.418,"volume":0.0989999994635582},{"timestamp":1742382900000,"open":1172.918,"high":1173.499,"low":1172.334,"close":1172.376,"volume":0.1979999989271164},{"timestamp":1742382960000,"open":1173.355,"high":1173.499,"low":1172.834,"close":1172.855,"volume":0.3779999911785126},{"timestamp":1742383020000,"open":1173.334,"high":1173.439,"low":1172.855,"close":1173.418,"volume":0.1979999989271164},{"timestamp":1742383080000,"open":1173.499,"high":1173.499,"low":1172.499,"close":1172.999,"volume":0.34200000762939453},{"timestamp":1742383140000,"open":1173.334,"high":1173.439,"low":1171.397,"close":1171.918,"volume":0.3959999978542328},{"timestamp":1742383200000,"open":1171.499,"high":1171.999,"low":1170.855,"close":1170.855,"volume":0.2160000056028366},{"timestamp":1742383260000,"open":1171.499,"high":1171.499,"low":1170.834,"close":1171.355,"volume":0.4860000014305115},{"timestamp":1742383320000,"open":1170.939,"high":1171.499,"low":1169.855,"close":1169.855,"volume":0.34200000762939453},{"timestamp":1742383380000,"open":1170.397,"high":1170.499,"low":1169.834,"close":1170.376,"volume":0.27000001072883606},{"timestamp":1742383440000,"open":1169.918,"high":1170.499,"low":1169.855,"close":1170.499,"volume":0.3959999978542328},{"timestamp":1742383500000,"open":1169.897,"high":1170.499,"low":1169.897,"close":1169.939,"volume":0.05400000140070915},{"timestamp":1742383560000,"open":1170.397,"high":1170.397,"low":1169.897,"close":1170.355,"volume":0.05400000140070915},{"timestamp":1742383620000,"open":1169.834,"high":1170.499,"low":1167.855,"close":1167.855,"volume":0.34200000762939453},{"timestamp":1742383680000,"open":1168.499,"high":1168.499,"low":1167.834,"close":1167.876,"volume":0.07199999690055847},{"timestamp":1742383740000,"open":1168.355,"high":1169.439,"low":1167.855,"close":1169.334,"volume":0.23399999737739563},{"timestamp":1742383800000,"open":1168.939,"high":1169.418,"low":1168.855,"close":1169.355,"volume":0.07199999690055847},{"timestamp":1742383860000,"open":1168.876,"high":1169.897,"low":1168.834,"close":1169.439,"volume":0.36899998784065247},{"timestamp":1742383920000,"open":1169.876,"high":1169.918,"low":1169.355,"close":1169.397,"volume":0.15299999713897705},{"timestamp":1742383980000,"open":1169.418,"high":1169.939,"low":1168.855,"close":1169.355,"volume":0.3059999942779541},{"timestamp":1742384040000,"open":1169.855,"high":1169.999,"low":1169.334,"close":1169.499,"volume":0.296999990940094},{"timestamp":1742384100000,"open":1169.897,"high":1169.897,"low":1168.855,"close":1168.939,"volume":0.16200000047683716},{"timestamp":1742384160000,"open":1169.439,"high":1169.939,"low":1168.855,"close":1169.939,"volume":0.16200000047683716},{"timestamp":1742384220000,"open":1169.397,"high":1169.918,"low":1169.334,"close":1169.834,"volume":0.5220000147819519},{"timestamp":1742384280000,"open":1169.397,"high":1169.855,"low":1169.397,"close":1169.855,"volume":0.035999998450279236},{"timestamp":1742384340000,"open":1169.397,"high":1170.499,"low":1169.397,"close":1169.876,"volume":0.4410000145435333},{"timestamp":1742384400000,"open":1170.397,"high":1170.439,"low":1169.834,"close":1170.439,"volume":0.12600000202655792},{"timestamp":1742384460000,"open":1170.439,"high":1170.834,"low":1169.855,"close":1170.439,"volume":0.18000000715255737},{"timestamp":1742384520000,"open":1170.897,"high":1170.999,"low":1169.855,"close":1170.499,"volume":0.3330000042915344},{"timestamp":1742384580000,"open":1169.834,"high":1170.418,"low":1169.834,"close":1170.397,"volume":0.1080000028014183},{"timestamp":1742384640000,"open":1169.855,"high":1170.355,"low":1169.834,"close":1170.355,"volume":0.1080000028014183},{"timestamp":1742384700000,"open":1169.855,"high":1170.499,"low":1168.855,"close":1169.499,"volume":0.6480000019073486},{"timestamp":1742384760000,"open":1168.999,"high":1169.499,"low":1168.834,"close":1168.876,"volume":0.27000001072883606},{"timestamp":1742384820000,"open":1169.397,"high":1169.397,"low":1168.334,"close":1168.939,"volume":0.5580000281333923},{"timestamp":1742384880000,"open":1168.355,"high":1168.999,"low":1167.897,"close":1167.897,"volume":0.296999990940094},{"timestamp":1742384940000,"open":1168.397,"high":1168.439,"low":1167.834,"close":1168.334,"volume":0.27000001072883606},{"timestamp":1742385000000,"open":1167.834,"high":1168.499,"low":1167.834,"close":1168.334,"volume":0.14399999380111694},{"timestamp":1742385060000,"open":1167.855,"high":1168.939,"low":1167.834,"close":1168.918,"volume":0.3779999911785126},{"timestamp":1742385120000,"open":1169.397,"high":1169.499,"low":1167.855,"close":1168.397,"volume":0.34200000762939453},{"timestamp":1742385180000,"open":1167.939,"high":1168.439,"low":1167.834,"close":1167.939,"volume":0.18000000715255737},{"timestamp":1742385240000,"open":1167.834,"high":1168.499,"low":1167.834,"close":1167.999,"volume":0.3779999911785126},{"timestamp":1742385300000,"open":1168.499,"high":1168.499,"low":1167.855,"close":1168.334,"volume":0.09000000357627869},{"timestamp":1742385360000,"open":1167.939,"high":1168.499,"low":1166.897,"close":1167.939,"volume":0.8999999761581421},{"timestamp":1742385420000,"open":1168.334,"high":1168.499,"low":1167.355,"close":1168.376,"volume":0.5490000247955322},{"timestamp":1742385480000,"open":1167.918,"high":1168.918,"low":1167.834,"close":1168.418,"volume":0.25200000405311584},{"timestamp":1742385540000,"open":1167.999,"high":1168.499,"low":1167.876,"close":1168.376,"volume":0.1080000028014183},{"timestamp":1742385600000,"open":1167.855,"high":1168.499,"low":1167.855,"close":1168.376,"volume":0.22499999403953552},{"timestamp":1742385660000,"open":1168.439,"high":1168.499,"low":1167.897,"close":1167.939,"volume":0.24300000071525574},{"timestamp":1742385720000,"open":1168.397,"high":1168.999,"low":1167.834,"close":1168.397,"volume":0.6029999852180481},{"timestamp":1742385780000,"open":1168.999,"high":1168.999,"low":1168.334,"close":1168.355,"volume":0.07199999690055847},{"timestamp":1742385840000,"open":1168.939,"high":1168.939,"low":1168.334,"close":1168.418,"volume":0.3240000009536743},{"timestamp":1742385900000,"open":1168.876,"high":1169.897,"low":1168.376,"close":1169.397,"volume":0.16200000047683716},{"timestamp":1742385960000,"open":1168.897,"high":1169.999,"low":1168.897,"close":1169.855,"volume":0.18000000715255737},{"timestamp":1742386020000,"open":1169.397,"high":1169.855,"low":1168.999,"close":1168.999,"volume":0.09000000357627869},{"timestamp":1742386080000,"open":1169.499,"high":1169.499,"low":1168.855,"close":1169.499,"volume":0.27000001072883606},{"timestamp":1742386140000,"open":1168.855,"high":1169.999,"low":1168.855,"close":1169.834,"volume":0.27000001072883606},{"timestamp":1742386200000,"open":1169.897,"high":1169.999,"low":1169.334,"close":1169.939,"volume":0.47699999809265137},{"timestamp":1742386260000,"open":1169.439,"high":1169.999,"low":1169.355,"close":1169.855,"volume":0.25200000405311584},{"timestamp":1742386320000,"open":1169.355,"high":1169.999,"low":1169.355,"close":1169.376,"volume":0.35100001096725464},{"timestamp":1742386380000,"open":1169.999,"high":1169.999,"low":1169.418,"close":1169.834,"volume":0.09000000357627869},{"timestamp":1742386440000,"open":1169.499,"high":1169.999,"low":1168.855,"close":1169.439,"volume":0.3959999978542328},{"timestamp":1742386500000,"open":1169.876,"high":1170.499,"low":1169.418,"close":1169.939,"volume":0.36000001430511475},{"timestamp":1742386560000,"open":1169.439,"high":1170.439,"low":1169.334,"close":1170.355,"volume":0.5759999752044678},{"timestamp":1742386620000,"open":1169.918,"high":1170.499,"low":1169.834,"close":1170.355,"volume":0.296999990940094},{"timestamp":1742386680000,"open":1169.855,"high":1170.334,"low":1169.334,"close":1169.418,"volume":0.4410000145435333},{"timestamp":1742386740000,"open":1169.897,"high":1169.999,"low":1168.876,"close":1169.355,"volume":0.6660000085830688},{"timestamp":1742386800000,"open":1169.876,"high":1169.939,"low":1169.355,"close":1169.939,"volume":0.12600000202655792},{"timestamp":1742386860000,"open":1169.439,"high":1169.939,"low":1169.355,"close":1169.918,"volume":0.36000001430511475},{"timestamp":1742386920000,"open":1169.499,"high":1170.499,"low":1169.376,"close":1170.355,"volume":0.34200000762939453},{"timestamp":1742386980000,"open":1169.999,"high":1170.439,"low":1169.834,"close":1170.334,"volume":0.36000001430511475},{"timestamp":1742387040000,"open":1169.855,"high":1170.376,"low":1169.855,"close":1169.897,"volume":0.1080000028014183},{"timestamp":1742387100000,"open":1170.499,"high":1170.499,"low":1169.334,"close":1169.397,"volume":0.25200000405311584},{"timestamp":1742387160000,"open":1169.855,"high":1169.999,"low":1169.334,"close":1169.418,"volume":0.3869999945163727},{"timestamp":1742387220000,"open":1169.918,"high":1169.939,"low":1169.334,"close":1169.939,"volume":0.16200000047683716},{"timestamp":1742387280000,"open":1169.397,"high":1169.939,"low":1169.397,"close":1169.918,"volume":0.18000000715255737},{"timestamp":1742387340000,"open":1169.499,"high":1170.499,"low":1169.334,"close":1169.897,"volume":0.35100001096725464},{"timestamp":1742387400000,"open":1170.376,"high":1170.439,"low":1168.918,"close":1169.439,"volume":0.27000001072883606},{"timestamp":1742387460000,"open":1168.897,"high":1169.439,"low":1168.876,"close":1169.418,"volume":0.2160000056028366},{"timestamp":1742387520000,"open":1168.876,"high":1169.397,"low":1168.855,"close":1168.855,"volume":0.12600000202655792},{"timestamp":1742387580000,"open":1169.355,"high":1169.999,"low":1168.876,"close":1169.418,"volume":0.3330000042915344},{"timestamp":1742387640000,"open":1169.939,"high":1169.999,"low":1169.355,"close":1169.376,"volume":0.14399999380111694},{"timestamp":1742387700000,"open":1169.855,"high":1169.897,"low":1169.334,"close":1169.334,"volume":0.07199999690055847},{"timestamp":1742387760000,"open":1169.876,"high":1169.939,"low":1168.855,"close":1168.876,"volume":0.34200000762939453},{"timestamp":1742387820000,"open":1169.439,"high":1169.939,"low":1168.876,"close":1169.334,"volume":0.3059999942779541},{"timestamp":1742387880000,"open":1169.834,"high":1169.999,"low":1169.334,"close":1169.397,"volume":0.25200000405311584},{"timestamp":1742387940000,"open":1169.855,"high":1169.999,"low":1169.334,"close":1169.918,"volume":0.5580000281333923},{"timestamp":1742388000000,"open":1169.355,"high":1169.876,"low":1168.855,"close":1169.355,"volume":0.2160000056028366},{"timestamp":1742388060000,"open":1168.876,"high":1169.999,"low":1168.876,"close":1169.939,"volume":0.47699999809265137},{"timestamp":1742388120000,"open":1169.834,"high":1170.499,"low":1169.334,"close":1169.999,"volume":0.4050000011920929},{"timestamp":1742388180000,"open":1169.439,"high":1169.999,"low":1169.376,"close":1169.376,"volume":0.1979999989271164},{"timestamp":1742388240000,"open":1169.918,"high":1170.999,"low":1169.834,"close":1170.876,"volume":0.531000018119812},{"timestamp":1742388300000,"open":1170.499,"high":1171.918,"low":1170.499,"close":1171.355,"volume":0.36000001430511475},{"timestamp":1742388360000,"open":1170.918,"high":1171.939,"low":1170.855,"close":1171.439,"volume":0.23399999737739563},{"timestamp":1742388420000,"open":1171.939,"high":1171.999,"low":1171.334,"close":1171.397,"volume":0.26100000739097595},{"timestamp":1742388480000,"open":1171.834,"high":1171.999,"low":1171.355,"close":1171.999,"volume":0.2070000022649765},{"timestamp":1742388540000,"open":1171.418,"high":1171.876,"low":1170.855,"close":1170.855,"volume":0.16200000047683716},{"timestamp":1742388600000,"open":1171.397,"high":1171.999,"low":1170.918,"close":1171.918,"volume":0.3059999942779541},{"timestamp":1742388660000,"open":1171.439,"high":1171.918,"low":1171.439,"close":1171.499,"volume":0.05400000140070915},{"timestamp":1742388720000,"open":1171.999,"high":1171.999,"low":1171.334,"close":1171.334,"volume":0.2879999876022339},{"timestamp":1742388780000,"open":1171.918,"high":1171.918,"low":1171.439,"close":1171.439,"volume":0.07199999690055847},{"timestamp":1742388840000,"open":1171.834,"high":1172.499,"low":1171.334,"close":1171.876,"volume":0.27900001406669617},{"timestamp":1742388900000,"open":1172.439,"high":1172.499,"low":1171.834,"close":1171.834,"volume":0.5130000114440918},{"timestamp":1742388960000,"open":1172.418,"high":1172.439,"low":1171.376,"close":1171.855,"volume":0.34200000762939453},{"timestamp":1742389020000,"open":1172.439,"high":1172.999,"low":1171.897,"close":1172.439,"volume":0.5849999785423279},{"timestamp":1742389080000,"open":1172.397,"high":1173.439,"low":1172.334,"close":1173.439,"volume":0.2879999876022339},{"timestamp":1742389140000,"open":1172.999,"high":1173.499,"low":1172.834,"close":1172.834,"volume":0.1979999989271164},{"timestamp":1742389200000,"open":1173.334,"high":1173.999,"low":1172.876,"close":1172.918,"volume":0.25200000405311584},{"timestamp":1742389260000,"open":1173.499,"high":1173.999,"low":1172.834,"close":1172.939,"volume":0.5490000247955322},{"timestamp":1742389320000,"open":1172.918,"high":1173.499,"low":1172.855,"close":1173.334,"volume":0.3059999942779541},{"timestamp":1742389380000,"open":1172.855,"high":1173.418,"low":1171.897,"close":1171.897,"volume":0.3779999911785126},{"timestamp":1742389440000,"open":1172.376,"high":1172.499,"low":1171.834,"close":1171.897,"volume":0.18000000715255737},{"timestamp":1742389500000,"open":1172.355,"high":1172.499,"low":1171.834,"close":1172.397,"volume":0.1979999989271164},{"timestamp":1742389560000,"open":1172.439,"high":1172.499,"low":1171.855,"close":1171.918,"volume":0.25200000405311584},{"timestamp":1742389620000,"open":1172.418,"high":1172.999,"low":1171.855,"close":1172.897,"volume":0.3059999942779541},{"timestamp":1742389680000,"open":1172.439,"high":1173.355,"low":1172.334,"close":1173.355,"volume":0.2879999876022339},{"timestamp":1742389740000,"open":1172.918,"high":1172.939,"low":1171.855,"close":1172.855,"volume":0.3059999942779541},{"timestamp":1742389800000,"open":1172.397,"high":1172.999,"low":1172.355,"close":1172.876,"volume":0.27000001072883606},{"timestamp":1742389860000,"open":1172.397,"high":1172.499,"low":1171.834,"close":1172.376,"volume":0.4950000047683716},{"timestamp":1742389920000,"open":1171.855,"high":1172.499,"low":1171.834,"close":1171.897,"volume":0.24300000071525574},{"timestamp":1742389980000,"open":1172.376,"high":1172.499,"low":1171.876,"close":1172.439,"volume":0.2070000022649765},{"timestamp":1742390040000,"open":1171.918,"high":1172.439,"low":1171.855,"close":1171.999,"volume":0.3059999942779541},{"timestamp":1742390100000,"open":1172.418,"high":1172.499,"low":1171.376,"close":1171.999,"volume":0.3240000009536743},{"timestamp":1742390160000,"open":1171.439,"high":1171.999,"low":1171.334,"close":1171.897,"volume":0.24300000071525574},{"timestamp":1742390220000,"open":1171.499,"high":1172.418,"low":1171.334,"close":1171.355,"volume":0.36000001430511475},{"timestamp":1742390280000,"open":1171.876,"high":1171.876,"low":1171.334,"close":1171.397,"volume":0.1080000028014183},{"timestamp":1742390340000,"open":1171.834,"high":1172.499,"low":1171.355,"close":1172.499,"volume":0.4950000047683716},{"timestamp":1742390400000,"open":1171.876,"high":1172.439,"low":1171.334,"close":1172.418,"volume":0.36000001430511475},{"timestamp":1742390460000,"open":1171.918,"high":1172.499,"low":1171.834,"close":1171.876,"volume":0.4320000112056732},{"timestamp":1742390520000,"open":1172.397,"high":1172.499,"low":1171.834,"close":1172.334,"volume":0.6389999985694885},{"timestamp":1742390580000,"open":1171.855,"high":1172.499,"low":1171.334,"close":1171.418,"volume":0.35100001096725464},{"timestamp":1742390640000,"open":1171.999,"high":1172.939,"low":1171.376,"close":1172.876,"volume":0.2879999876022339},{"timestamp":1742390700000,"open":1172.334,"high":1172.499,"low":1171.855,"close":1171.897,"volume":0.296999990940094},{"timestamp":1742390760000,"open":1172.418,"high":1172.418,"low":1171.834,"close":1171.876,"volume":0.2160000056028366},{"timestamp":1742390820000,"open":1172.397,"high":1173.499,"low":1171.855,"close":1172.376,"volume":0.3959999978542328},{"timestamp":1742390880000,"open":1172.939,"high":1172.999,"low":1172.397,"close":1172.897,"volume":0.16200000047683716},{"timestamp":1742390940000,"open":1172.355,"high":1173.439,"low":1172.355,"close":1172.897,"volume":0.1979999989271164},{"timestamp":1742391000000,"open":1173.499,"high":1173.499,"low":1171.834,"close":1172.439,"volume":0.7020000219345093},{"timestamp":1742391060000,"open":1172.834,"high":1172.999,"low":1171.855,"close":1172.418,"volume":0.7020000219345093},{"timestamp":1742391120000,"open":1171.855,"high":1172.999,"low":1171.834,"close":1172.855,"volume":0.7020000219345093},{"timestamp":1742391180000,"open":1172.499,"high":1172.999,"low":1171.834,"close":1172.397,"volume":0.4410000145435333},{"timestamp":1742391240000,"open":1171.876,"high":1172.499,"low":1171.855,"close":1172.397,"volume":0.23399999737739563},{"timestamp":1742391300000,"open":1171.897,"high":1172.499,"low":1171.834,"close":1172.439,"volume":0.8640000224113464},{"timestamp":1742391360000,"open":1171.876,"high":1172.499,"low":1170.876,"close":1171.397,"volume":0.6840000152587891},{"timestamp":1742391420000,"open":1170.939,"high":1171.499,"low":1170.334,"close":1170.376,"volume":0.6660000085830688},{"timestamp":1742391480000,"open":1170.918,"high":1171.897,"low":1170.334,"close":1170.999,"volume":0.5400000214576721},{"timestamp":1742391540000,"open":1171.355,"high":1171.499,"low":1170.834,"close":1171.376,"volume":0.34200000762939453},{"timestamp":1742391600000,"open":1170.834,"high":1171.499,"low":1170.834,"close":1170.834,"volume":0.1979999989271164},{"timestamp":1742391660000,"open":1171.376,"high":1171.439,"low":1170.855,"close":1170.855,"volume":0.26100000739097595},{"timestamp":1742391720000,"open":1171.439,"high":1171.439,"low":1170.376,"close":1171.439,"volume":0.5580000281333923},{"timestamp":1742391780000,"open":1170.939,"high":1171.499,"low":1170.334,"close":1171.334,"volume":0.45899999141693115},{"timestamp":1742391840000,"open":1170.918,"high":1171.418,"low":1170.334,"close":1171.355,"volume":0.7559999823570251},{"timestamp":1742391900000,"open":1170.834,"high":1171.999,"low":1170.834,"close":1171.355,"volume":1.0529999732971191},{"timestamp":1742391960000,"open":1171.499,"high":1171.939,"low":1170.834,"close":1171.376,"volume":0.8370000123977661},{"timestamp":1742392020000,"open":1171.897,"high":1171.999,"low":1171.355,"close":1171.499,"volume":0.14399999380111694},{"timestamp":1742392080000,"open":1171.918,"high":1171.918,"low":1171.334,"close":1171.439,"volume":0.3240000009536743},{"timestamp":1742392140000,"open":1171.918,"high":1171.999,"low":1171.334,"close":1171.834,"volume":0.593999981880188},{"timestamp":1742392200000,"open":1171.334,"high":1171.855,"low":1170.334,"close":1170.876,"volume":0.5849999785423279},{"timestamp":1742392260000,"open":1170.355,"high":1170.918,"low":1169.334,"close":1169.834,"volume":0.4860000014305115},{"timestamp":1742392320000,"open":1169.418,"high":1169.918,"low":1169.334,"close":1169.334,"volume":0.27000001072883606},{"timestamp":1742392380000,"open":1169.855,"high":1170.397,"low":1169.355,"close":1169.355,"volume":0.3240000009536743},{"timestamp":1742392440000,"open":1169.918,"high":1171.397,"low":1169.918,"close":1170.918,"volume":0.36899998784065247},{"timestamp":1742392500000,"open":1170.397,"high":1170.999,"low":1170.334,"close":1170.334,"volume":0.36000001430511475},{"timestamp":1742392560000,"open":1170.439,"high":1171.499,"low":1169.897,"close":1170.999,"volume":0.3959999978542328},{"timestamp":1742392620000,"open":1171.355,"high":1171.418,"low":1170.834,"close":1171.418,"volume":0.09000000357627869},{"timestamp":1742392680000,"open":1170.876,"high":1171.439,"low":1170.334,"close":1170.939,"volume":0.5400000214576721},{"timestamp":1742392740000,"open":1170.334,"high":1170.939,"low":1169.834,"close":1170.499,"volume":0.5490000247955322},{"timestamp":1742392800000,"open":1169.897,"high":1171.439,"low":1169.834,"close":1170.918,"volume":0.9449999928474426},{"timestamp":1742392860000,"open":1171.355,"high":1172.499,"low":1171.334,"close":1172.376,"volume":0.746999979019165},{"timestamp":1742392920000,"open":1171.897,"high":1172.897,"low":1171.897,"close":1172.418,"volume":0.4860000014305115},{"timestamp":1742392980000,"open":1172.876,"high":1172.999,"low":1172.334,"close":1172.918,"volume":0.3330000042915344},{"timestamp":1742393040000,"open":1172.397,"high":1172.999,"low":1172.355,"close":1172.918,"volume":0.4230000078678131},{"timestamp":1742393100000,"open":1172.397,"high":1173.999,"low":1172.334,"close":1173.499,"volume":0.45899999141693115},{"timestamp":1742393160000,"open":1173.876,"high":1174.439,"low":1173.334,"close":1174.376,"volume":0.4050000011920929},{"timestamp":1742393220000,"open":1174.334,"high":1174.418,"low":1173.397,"close":1173.939,"volume":0.4950000047683716},{"timestamp":1742393280000,"open":1173.334,"high":1173.999,"low":1173.334,"close":1173.855,"volume":0.4410000145435333},{"timestamp":1742393340000,"open":1173.439,"high":1174.397,"low":1173.334,"close":1173.999,"volume":0.35100001096725464},{"timestamp":1742393400000,"open":1174.397,"high":1174.999,"low":1173.855,"close":1174.397,"volume":0.3779999911785126},{"timestamp":1742393460000,"open":1174.897,"high":1174.999,"low":1174.334,"close":1174.418,"volume":0.414000004529953},{"timestamp":1742393520000,"open":1174.855,"high":1174.897,"low":1173.834,"close":1174.376,"volume":0.6119999885559082},{"timestamp":1742393580000,"open":1173.876,"high":1174.499,"low":1173.834,"close":1174.355,"volume":0.3779999911785126},{"timestamp":1742393640000,"open":1173.918,"high":1174.499,"low":1173.334,"close":1173.418,"volume":0.47699999809265137},{"timestamp":1742393700000,"open":1173.418,"high":1173.999,"low":1173.334,"close":1173.334,"volume":0.6209999918937683},{"timestamp":1742393760000,"open":1173.855,"high":1173.918,"low":1172.334,"close":1172.876,"volume":0.27900001406669617},{"timestamp":1742393820000,"open":1172.939,"high":1172.939,"low":1172.334,"close":1172.439,"volume":0.4050000011920929},{"timestamp":1742393880000,"open":1172.876,"high":1173.418,"low":1172.334,"close":1172.855,"volume":0.4050000011920929},{"timestamp":1742393940000,"open":1173.355,"high":1174.999,"low":1173.355,"close":1173.397,"volume":0.46799999475479126},{"timestamp":1742394000000,"open":1173.939,"high":1173.939,"low":1173.334,"close":1173.876,"volume":0.1979999989271164},{"timestamp":1742394060000,"open":1173.499,"high":1174.939,"low":1173.499,"close":1174.355,"volume":0.3959999978542328},{"timestamp":1742394120000,"open":1173.999,"high":1174.418,"low":1173.855,"close":1173.999,"volume":0.16200000047683716},{"timestamp":1742394180000,"open":1174.355,"high":1174.355,"low":1173.334,"close":1173.418,"volume":0.36000001430511475},{"timestamp":1742394240000,"open":1173.855,"high":1173.999,"low":1173.355,"close":1173.897,"volume":0.27900001406669617},{"timestamp":1742394300000,"open":1173.334,"high":1173.939,"low":1172.334,"close":1172.418,"volume":0.27000001072883606},{"timestamp":1742394360000,"open":1172.918,"high":1173.499,"low":1172.355,"close":1172.918,"volume":0.3059999942779541},{"timestamp":1742394420000,"open":1173.499,"high":1173.499,"low":1172.334,"close":1172.855,"volume":0.2879999876022339},{"timestamp":1742394480000,"open":1173.376,"high":1173.418,"low":1172.855,"close":1172.999,"volume":0.27000001072883606},{"timestamp":1742394540000,"open":1172.418,"high":1172.999,"low":1172.334,"close":1172.397,"volume":0.2879999876022339},{"timestamp":1742394600000,"open":1172.876,"high":1172.999,"low":1171.897,"close":1172.897,"volume":0.5130000114440918},{"timestamp":1742394660000,"open":1172.855,"high":1173.499,"low":1172.418,"close":1173.334,"volume":0.4860000014305115},{"timestamp":1742394720000,"open":1172.855,"high":1173.499,"low":1172.834,"close":1173.499,"volume":0.36899998784065247},{"timestamp":1742394780000,"open":1173.397,"high":1173.939,"low":1172.834,"close":1172.999,"volume":0.6029999852180481},{"timestamp":1742394840000,"open":1173.439,"high":1173.439,"low":1172.355,"close":1172.918,"volume":0.2160000056028366},{"timestamp":1742394900000,"open":1172.376,"high":1172.939,"low":1172.334,"close":1172.418,"volume":0.24300000071525574},{"timestamp":1742394960000,"open":1172.918,"high":1172.999,"low":1172.334,"close":1172.439,"volume":0.4320000112056732},{"timestamp":1742395020000,"open":1172.376,"high":1172.999,"low":1172.334,"close":1172.418,"volume":0.5040000081062317},{"timestamp":1742395080000,"open":1172.897,"high":1172.897,"low":1171.834,"close":1172.376,"volume":0.6930000185966492},{"timestamp":1742395140000,"open":1171.939,"high":1171.999,"low":1171.334,"close":1171.855,"volume":0.5130000114440918},{"timestamp":1742395200000,"open":1171.499,"high":1172.999,"low":1171.355,"close":1172.939,"volume":0.7289999723434448},{"timestamp":1742395260000,"open":1172.397,"high":1173.499,"low":1172.397,"close":1172.939,"volume":0.2160000056028366},{"timestamp":1742395320000,"open":1173.397,"high":1173.499,"low":1172.334,"close":1172.834,"volume":0.6299999952316284},{"timestamp":1742395380000,"open":1172.418,"high":1173.499,"low":1172.334,"close":1172.834,"volume":0.6119999885559082},{"timestamp":1742395440000,"open":1172.499,"high":1173.999,"low":1172.499,"close":1173.397,"volume":0.4050000011920929},{"timestamp":1742395500000,"open":1172.834,"high":1173.499,"low":1172.834,"close":1172.897,"volume":0.34200000762939453},{"timestamp":1742395560000,"open":1173.418,"high":1173.499,"low":1172.834,"close":1173.355,"volume":0.675000011920929},{"timestamp":1742395620000,"open":1172.834,"high":1174.499,"low":1172.834,"close":1174.439,"volume":0.5669999718666077},{"timestamp":1742395680000,"open":1173.834,"high":1174.418,"low":1173.834,"close":1173.999,"volume":0.414000004529953},{"timestamp":1742395740000,"open":1174.499,"high":1174.499,"low":1172.876,"close":1173.397,"volume":0.7379999756813049},{"timestamp":1742395800000,"open":1172.834,"high":1173.939,"low":1172.834,"close":1173.418,"volume":0.27000001072883606},{"timestamp":1742395860000,"open":1173.897,"high":1174.499,"low":1173.355,"close":1173.939,"volume":0.3240000009536743},{"timestamp":1742395920000,"open":1173.939,"high":1174.397,"low":1173.355,"close":1173.939,"volume":0.3959999978542328},{"timestamp":1742395980000,"open":1173.334,"high":1173.999,"low":1172.834,"close":1173.918,"volume":0.6299999952316284},{"timestamp":1742396040000,"open":1173.418,"high":1173.999,"low":1173.334,"close":1173.918,"volume":0.6119999885559082},{"timestamp":1742396100000,"open":1173.376,"high":1173.999,"low":1173.376,"close":1173.499,"volume":0.3059999942779541},{"timestamp":1742396160000,"open":1173.876,"high":1173.999,"low":1173.334,"close":1173.376,"volume":0.5400000214576721},{"timestamp":1742396220000,"open":1173.834,"high":1173.999,"low":1173.334,"close":1173.439,"volume":0.46799999475479126},{"timestamp":1742396280000,"open":1173.918,"high":1173.939,"low":1173.334,"close":1173.939,"volume":0.23399999737739563},{"timestamp":1742396340000,"open":1173.355,"high":1173.999,"low":1173.334,"close":1173.397,"volume":0.27000001072883606},{"timestamp":1742396400000,"open":1173.918,"high":1173.939,"low":1172.376,"close":1172.939,"volume":0.45899999141693115},{"timestamp":1742396460000,"open":1172.397,"high":1172.999,"low":1172.334,"close":1172.397,"volume":0.6930000185966492},{"timestamp":1742396520000,"open":1172.918,"high":1173.439,"low":1172.834,"close":1172.876,"volume":0.4050000011920929},{"timestamp":1742396580000,"open":1173.334,"high":1173.418,"low":1172.855,"close":1172.999,"volume":0.11699999868869781},{"timestamp":1742396640000,"open":1173.418,"high":1173.439,"low":1172.834,"close":1172.939,"volume":0.2879999876022339},{"timestamp":1742396700000,"open":1173.355,"high":1173.499,"low":1172.855,"close":1173.334,"volume":0.5220000147819519},{"timestamp":1742396760000,"open":1172.834,"high":1173.999,"low":1172.834,"close":1173.918,"volume":0.44999998807907104},{"timestamp":1742396820000,"open":1173.334,"high":1174.499,"low":1173.334,"close":1173.897,"volume":0.5220000147819519},{"timestamp":1742396880000,"open":1174.418,"high":1174.499,"low":1173.855,"close":1174.499,"volume":0.3869999945163727},{"timestamp":1742396940000,"open":1173.939,"high":1174.876,"low":1173.939,"close":1174.418,"volume":0.27900001406669617},{"timestamp":1742397000000,"open":1174.939,"high":1175.376,"low":1174.334,"close":1174.834,"volume":0.27900001406669617},{"timestamp":1742397060000,"open":1175.397,"high":1175.999,"low":1174.855,"close":1175.376,"volume":0.4950000047683716},{"timestamp":1742397120000,"open":1175.834,"high":1176.439,"low":1175.334,"close":1175.376,"volume":0.531000018119812},{"timestamp":1742397180000,"open":1175.855,"high":1175.999,"low":1175.334,"close":1175.999,"volume":0.5040000081062317},{"timestamp":1742397240000,"open":1175.397,"high":1175.999,"low":1174.418,"close":1174.855,"volume":0.593999981880188},{"timestamp":1742397300000,"open":1174.418,"high":1174.918,"low":1174.334,"close":1174.918,"volume":0.27000001072883606},{"timestamp":1742397360000,"open":1174.355,"high":1174.999,"low":1174.334,"close":1174.376,"volume":0.25200000405311584},{"timestamp":1742397420000,"open":1174.999,"high":1175.918,"low":1174.418,"close":1175.376,"volume":0.5040000081062317},{"timestamp":1742397480000,"open":1174.876,"high":1175.999,"low":1174.876,"close":1175.834,"volume":0.3240000009536743},{"timestamp":1742397540000,"open":1175.918,"high":1175.999,"low":1174.897,"close":1175.439,"volume":0.4320000112056732},{"timestamp":1742397600000,"open":1174.939,"high":1175.439,"low":1174.334,"close":1175.355,"volume":0.593999981880188},{"timestamp":1742397660000,"open":1174.918,"high":1175.897,"low":1174.834,"close":1175.499,"volume":0.25200000405311584},{"timestamp":1742397720000,"open":1175.834,"high":1175.939,"low":1174.834,"close":1174.897,"volume":0.4950000047683716},{"timestamp":1742397780000,"open":1175.397,"high":1175.499,"low":1174.834,"close":1174.897,"volume":0.45899999141693115},{"timestamp":1742397840000,"open":1174.939,"high":1175.355,"low":1174.397,"close":1174.939,"volume":0.18000000715255737},{"timestamp":1742397900000,"open":1174.439,"high":1175.499,"low":1174.439,"close":1175.376,"volume":0.3959999978542328},{"timestamp":1742397960000,"open":1174.855,"high":1175.499,"low":1174.834,"close":1175.418,"volume":0.18000000715255737},{"timestamp":1742398020000,"open":1174.918,"high":1175.499,"low":1174.834,"close":1174.918,"volume":0.34200000762939453},{"timestamp":1742398080000,"open":1175.499,"high":1175.499,"low":1174.834,"close":1174.876,"volume":0.2879999876022339},{"timestamp":1742398140000,"open":1175.499,"high":1175.499,"low":1173.897,"close":1173.897,"volume":0.4320000112056732},{"timestamp":1742398200000,"open":1174.355,"high":1174.499,"low":1173.834,"close":1173.999,"volume":0.6389999985694885},{"timestamp":1742398260000,"open":1173.355,"high":1174.499,"low":1173.355,"close":1173.918,"volume":0.23399999737739563},{"timestamp":1742398320000,"open":1174.376,"high":1174.999,"low":1173.834,"close":1174.999,"volume":0.36000001430511475},{"timestamp":1742398380000,"open":1174.439,"high":1174.876,"low":1174.334,"close":1174.334,"volume":0.05400000140070915},{"timestamp":1742398440000,"open":1174.939,"high":1174.999,"low":1174.334,"close":1174.999,"volume":0.27000001072883606},{"timestamp":1742398500000,"open":1174.334,"high":1174.999,"low":1174.334,"close":1174.834,"volume":0.5490000247955322},{"timestamp":1742398560000,"open":1174.355,"high":1174.999,"low":1173.334,"close":1174.439,"volume":0.7739999890327454},{"timestamp":1742398620000,"open":1174.834,"high":1174.999,"low":1173.855,"close":1174.499,"volume":0.12600000202655792},{"timestamp":1742398680000,"open":1173.855,"high":1175.418,"low":1173.855,"close":1174.897,"volume":0.3869999945163727},{"timestamp":1742398740000,"open":1175.499,"high":1175.499,"low":1174.834,"close":1175.355,"volume":0.4230000078678131},{"timestamp":1742398800000,"open":1174.834,"high":1175.999,"low":1174.834,"close":1175.939,"volume":0.1979999989271164},{"timestamp":1742398860000,"open":1175.355,"high":1175.999,"low":1175.334,"close":1175.418,"volume":0.5490000247955322},{"timestamp":1742398920000,"open":1175.999,"high":1175.999,"low":1174.834,"close":1174.834,"volume":0.7200000286102295},{"timestamp":1742398980000,"open":1175.439,"high":1175.499,"low":1174.334,"close":1174.397,"volume":0.593999981880188},{"timestamp":1742399040000,"open":1174.999,"high":1175.499,"low":1174.334,"close":1175.499,"volume":0.2879999876022339},{"timestamp":1742399100000,"open":1174.999,"high":1175.418,"low":1174.334,"close":1174.918,"volume":0.4320000112056732},{"timestamp":1742399160000,"open":1174.939,"high":1175.439,"low":1174.334,"close":1174.834,"volume":0.3240000009536743},{"timestamp":1742399220000,"open":1174.418,"high":1175.397,"low":1174.334,"close":1175.376,"volume":0.47699999809265137},{"timestamp":1742399280000,"open":1174.855,"high":1175.499,"low":1174.376,"close":1174.376,"volume":0.3330000042915344},{"timestamp":1742399340000,"open":1174.876,"high":1175.499,"low":1174.334,"close":1174.376,"volume":0.6299999952316284},{"timestamp":1742399400000,"open":1174.918,"high":1174.999,"low":1173.418,"close":1174.897,"volume":0.8009999990463257},{"timestamp":1742399460000,"open":1174.418,"high":1175.499,"low":1174.334,"close":1175.355,"volume":0.4860000014305115},{"timestamp":1742399520000,"open":1174.834,"high":1175.499,"low":1174.418,"close":1174.999,"volume":0.36000001430511475},{"timestamp":1742399580000,"open":1174.334,"high":1175.499,"low":1174.334,"close":1174.897,"volume":0.296999990940094},{"timestamp":1742399640000,"open":1175.355,"high":1175.999,"low":1174.855,"close":1175.334,"volume":0.46799999475479126},{"timestamp":1742399700000,"open":1175.834,"high":1175.999,"low":1175.334,"close":1175.918,"volume":0.531000018119812},{"timestamp":1742399760000,"open":1175.439,"high":1175.939,"low":1175.334,"close":1175.897,"volume":0.5130000114440918},{"timestamp":1742399820000,"open":1175.418,"high":1175.855,"low":1173.876,"close":1174.355,"volume":0.593999981880188},{"timestamp":1742399880000,"open":1173.876,"high":1174.939,"low":1173.834,"close":1174.418,"volume":0.7559999823570251},{"timestamp":1742399940000,"open":1173.855,"high":1174.439,"low":1173.834,"close":1174.355,"volume":0.14399999380111694},{"timestamp":1742400000000,"open":1173.939,"high":1174.499,"low":1172.918,"close":1172.918,"volume":0.4950000047683716},{"timestamp":1742400060000,"open":1173.397,"high":1173.397,"low":1172.334,"close":1172.334,"volume":0.3959999978542328},{"timestamp":1742400120000,"open":1172.897,"high":1173.999,"low":1172.876,"close":1173.499,"volume":0.34200000762939453},{"timestamp":1742400180000,"open":1173.834,"high":1173.939,"low":1173.334,"close":1173.499,"volume":0.36899998784065247},{"timestamp":1742400240000,"open":1173.355,"high":1173.999,"low":1173.334,"close":1173.418,"volume":0.2160000056028366},{"timestamp":1742400300000,"open":1173.876,"high":1173.999,"low":1173.355,"close":1173.999,"volume":0.27000001072883606},{"timestamp":1742400360000,"open":1173.397,"high":1174.439,"low":1173.355,"close":1173.355,"volume":0.3059999942779541},{"timestamp":1742400420000,"open":1173.855,"high":1174.999,"low":1173.855,"close":1174.355,"volume":0.6480000019073486},{"timestamp":1742400480000,"open":1174.897,"high":1174.999,"low":1173.418,"close":1173.418,"volume":0.7919999957084656},{"timestamp":1742400540000,"open":1173.876,"high":1173.939,"low":1172.855,"close":1173.355,"volume":0.3240000009536743},{"timestamp":1742400600000,"open":1172.834,"high":1173.376,"low":1171.918,"close":1171.999,"volume":0.5759999752044678},{"timestamp":1742400660000,"open":1172.439,"high":1172.499,"low":1171.834,"close":1172.499,"volume":0.4320000112056732},{"timestamp":1742400720000,"open":1171.834,"high":1172.499,"low":1171.834,"close":1172.376,"volume":0.07199999690055847},{"timestamp":1742400780000,"open":1171.999,"high":1172.999,"low":1171.855,"close":1171.855,"volume":0.3869999945163727},{"timestamp":1742400840000,"open":1172.418,"high":1172.418,"low":1171.334,"close":1171.876,"volume":0.3330000042915344},{"timestamp":1742400900000,"open":1171.397,"high":1171.939,"low":1171.334,"close":1171.397,"volume":0.3059999942779541},{"timestamp":1742400960000,"open":1171.855,"high":1171.939,"low":1170.334,"close":1170.876,"volume":0.3959999978542328},{"timestamp":1742401020000,"open":1170.439,"high":1171.418,"low":1170.397,"close":1170.999,"volume":0.2160000056028366},{"timestamp":1742401080000,"open":1171.418,"high":1172.418,"low":1170.418,"close":1171.834,"volume":0.5849999785423279},{"timestamp":1742401140000,"open":1172.418,"high":1172.439,"low":1171.334,"close":1171.918,"volume":0.5669999718666077},{"timestamp":1742401200000,"open":1171.418,"high":1171.939,"low":1170.834,"close":1170.918,"volume":0.34200000762939453},{"timestamp":1742401260000,"open":1170.999,"high":1171.499,"low":1170.834,"close":1171.397,"volume":0.593999981880188},{"timestamp":1742401320000,"open":1170.855,"high":1171.499,"low":1170.834,"close":1171.499,"volume":0.5040000081062317},{"timestamp":1742401380000,"open":1170.876,"high":1171.499,"low":1170.834,"close":1171.439,"volume":0.4320000112056732},{"timestamp":1742401440000,"open":1170.834,"high":1171.376,"low":1170.334,"close":1170.855,"volume":0.3779999911785126},{"timestamp":1742401500000,"open":1170.355,"high":1171.499,"low":1170.355,"close":1170.918,"volume":0.4320000112056732},{"timestamp":1742401560000,"open":1170.376,"high":1171.439,"low":1170.334,"close":1170.918,"volume":0.45899999141693115},{"timestamp":1742401620000,"open":1171.499,"high":1171.499,"low":1170.855,"close":1171.355,"volume":0.36000001430511475},{"timestamp":1742401680000,"open":1170.999,"high":1171.499,"low":1170.834,"close":1171.439,"volume":0.3330000042915344},{"timestamp":1742401740000,"open":1170.897,"high":1171.834,"low":1170.855,"close":1171.355,"volume":0.8100000023841858}]