[{"timestamp":1742346000000,"open":1013.267,"high":1013.779,"low":1013.028,"close":1013.756,"volume":1.2059999704360962},{"timestamp":1742346060000,"open":1014.006,"high":1014.029,"low":1013.539,"close":1013.909,"volume":0.6000000238418579},{"timestamp":1742346120000,"open":1013.909,"high":1014.159,"low":1013.528,"close":1013.615,"volume":0.43799999356269836},{"timestamp":1742346180000,"open":1013.659,"high":1013.659,"low":1013.256,"close":1013.256,"volume":0.45399999618530273},{"timestamp":1742346240000,"open":1013.115,"high":1013.115,"low":1012.789,"close":1012.789,"volume":0.1679999977350235},{"timestamp":1742346300000,"open":1012.539,"high":1012.539,"low":1012.365,"close":1012.539,"volume":0.41200000047683716},{"timestamp":1742346360000,"open":1012.778,"high":1012.778,"low":1012.778,"close":1012.778,"volume":0.029999999329447746},{"timestamp":1742346420000,"open":1012.779,"high":1012.779,"low":1012.267,"close":1012.267,"volume":0.4480000138282776},{"timestamp":1742346480000,"open":1012.039,"high":1012.039,"low":1011.756,"close":1012.029,"volume":0.6179999709129333},{"timestamp":1742346540000,"open":1011.745,"high":1012.029,"low":1011.745,"close":1011.995,"volume":2.0220000743865967},{"timestamp":1742346600000,"open":1012.245,"high":1012.256,"low":1012.039,"close":1012.256,"volume":0.3179999887943268},{"timestamp":1742346660000,"open":1012.376,"high":1012.779,"low":1012.365,"close":1012.365,"volume":0.7039999961853027},{"timestamp":1742346720000,"open":1012.267,"high":1012.387,"low":1012.159,"close":1012.279,"volume":0.37400001287460327},{"timestamp":1742346780000,"open":1012.159,"high":1012.409,"low":1012.017,"close":1012.017,"volume":0.49799999594688416},{"timestamp":1742346840000,"open":1012.115,"high":1012.159,"low":1011.876,"close":1012.159,"volume":0.5339999794960022},{"timestamp":1742346900000,"open":1011.909,"high":1011.995,"low":1011.778,"close":1011.995,"volume":0.5040000081062317},{"timestamp":1742346960000,"open":1012.126,"high":1012.279,"low":1011.995,"close":1012.137,"volume":0.5979999899864197},{"timestamp":1742347020000,"open":1012.539,"high":1012.539,"low":1012.267,"close":1012.267,"volume":0.14399999380111694},{"timestamp":1742347080000,"open":1012.506,"high":1012.529,"low":1012.278,"close":1012.528,"volume":0.2280000001192093},{"timestamp":1742347140000,"open":1012.626,"high":1012.909,"low":1012.517,"close":1012.637,"volume":1.0679999589920044},{"timestamp":1742347200000,"open":1012.517,"high":1012.789,"low":1012.267,"close":1012.756,"volume":0.7799999713897705},{"timestamp":1742347260000,"open":1013.039,"high":1013.039,"low":1012.615,"close":1012.767,"volume":0.9020000100135803},{"timestamp":1742347320000,"open":1013.039,"high":1013.039,"low":1012.756,"close":1012.909,"volume":1.2400000095367432},{"timestamp":1742347380000,"open":1012.876,"high":1013.017,"low":1012.778,"close":1013.017,"volume":0.5400000214576721},{"timestamp":1742347440000,"open":1012.789,"high":1013.017,"low":1012.789,"close":1013.017,"volume":0.44600000977516174},{"timestamp":1742347500000,"open":1012.756,"high":1013.029,"low":1012.756,"close":1013.029,"volume":0.1940000057220459},{"timestamp":1742347560000,"open":1013.039,"high":1013.039,"low":1012.495,"close":1012.615,"volume":1.3480000495910645},{"timestamp":1742347620000,"open":1012.778,"high":1013.028,"low":1012.778,"close":1013.028,"volume":0.46000000834465027},{"timestamp":1742347680000,"open":1013.126,"high":1013.289,"low":1012.789,"close":1012.789,"volume":1.4220000505447388},{"timestamp":1742347740000,"open":1012.887,"high":1013.017,"low":1012.637,"close":1012.778,"volume":1.218000054359436},{"timestamp":1742347800000,"open":1012.626,"high":1012.756,"low":1012.626,"close":1012.756,"volume":0.1340000033378601},{"timestamp":1742347860000,"open":1012.626,"high":1012.756,"low":1012.495,"close":1012.659,"volume":0.39800000190734863},{"timestamp":1742347920000,"open":1012.659,"high":1012.909,"low":1012.398,"close":1012.398,"volume":1.194000005722046},{"timestamp":1742347980000,"open":1012.409,"high":1012.409,"low":1012.006,"close":1012.006,"volume":0.1940000057220459},{"timestamp":1742348040000,"open":1012.659,"high":1012.659,"low":1012.278,"close":1012.278,"volume":0.1940000057220459},{"timestamp":1742348100000,"open":1012.365,"high":1012.626,"low":1012.365,"close":1012.495,"volume":0.5600000023841858},{"timestamp":1742348160000,"open":1012.376,"high":1012.659,"low":1012.267,"close":1012.267,"volume":0.23399999737739563},{"timestamp":1742348220000,"open":1012.148,"high":1012.148,"low":1012.006,"close":1012.006,"volume":0.2879999876022339},{"timestamp":1742348280000,"open":1012.148,"high":1012.148,"low":1011.995,"close":1011.995,"volume":0.3440000116825104},{"timestamp":1742348340000,"open":1011.876,"high":1011.876,"low":1011.637,"close":1011.637,"volume":0.1979999989271164},{"timestamp":1742348400000,"open":1011.745,"high":1012.029,"low":1011.745,"close":1011.865,"volume":0.593999981880188},{"timestamp":1742348460000,"open":1012.006,"high":1012.006,"low":1011.887,"close":1011.898,"volume":0.2879999876022339},{"timestamp":1742348520000,"open":1011.745,"high":1012.029,"low":1011.745,"close":1012.029,"volume":0.5099999904632568},{"timestamp":1742348580000,"open":1011.789,"high":1012.029,"low":1011.637,"close":1011.637,"volume":0.5339999794960022},{"timestamp":1742348640000,"open":1011.909,"high":1012.029,"low":1011.778,"close":1011.909,"volume":0.593999981880188},{"timestamp":1742348700000,"open":1012.006,"high":1012.289,"low":1012.006,"close":1012.289,"volume":0.5839999914169312},{"timestamp":1742348760000,"open":1012.159,"high":1012.778,"low":1011.995,"close":1012.778,"volume":0.7039999961853027},{"timestamp":1742348820000,"open":1012.626,"high":1012.995,"low":1012.615,"close":1012.995,"volume":0.8040000200271606},{"timestamp":1742348880000,"open":1013.409,"high":1013.506,"low":1013.409,"close":1013.506,"volume":0.11999999731779099},{"timestamp":1742348940000,"open":1013.767,"high":1013.767,"low":1013.767,"close":1013.767,"volume":0.035999998450279236},{"timestamp":1742349000000,"open":1013.528,"high":1013.789,"low":1013.528,"close":1013.528,"volume":0.3479999899864197},{"timestamp":1742349120000,"open":1013.137,"high":1013.289,"low":1013.039,"close":1013.289,"volume":0.2240000069141388},{"timestamp":1742349180000,"open":1012.995,"high":1013.289,"low":1012.995,"close":1013.028,"volume":0.628000020980835},{"timestamp":1742349240000,"open":1012.909,"high":1013.039,"low":1012.789,"close":1012.909,"volume":0.7720000147819519},{"timestamp":1742349360000,"open":1012.506,"high":1013.039,"low":1012.506,"close":1013.006,"volume":0.7720000147819519},{"timestamp":1742349420000,"open":1012.865,"high":1012.995,"low":1012.745,"close":1012.745,"volume":0.21799999475479126},{"timestamp":1742349480000,"open":1012.898,"high":1013.039,"low":1012.898,"close":1013.029,"volume":0.3140000104904175},{"timestamp":1742349540000,"open":1012.995,"high":1013.115,"low":1012.995,"close":1013.028,"volume":0.3799999952316284},{"timestamp":1742349600000,"open":1012.887,"high":1012.995,"low":1012.767,"close":1012.767,"volume":0.4779999852180481},{"timestamp":1742349660000,"open":1012.898,"high":1013.039,"low":1012.745,"close":1013.039,"volume":0.6399999856948853},{"timestamp":1742349720000,"open":1012.887,"high":1013.279,"low":1012.887,"close":1013.245,"volume":0.578000009059906},{"timestamp":1742349780000,"open":1013.126,"high":1013.659,"low":1013.039,"close":1013.495,"volume":0.8840000033378601},{"timestamp":1742349840000,"open":1013.779,"high":1013.779,"low":1013.039,"close":1013.039,"volume":1.0440000295639038},{"timestamp":1742349900000,"open":1012.909,"high":1012.909,"low":1012.909,"close":1012.909,"volume":0.024000000208616257},{"timestamp":1742349960000,"open":1013.006,"high":1013.006,"low":1012.756,"close":1012.767,"volume":0.7680000066757202},{"timestamp":1742350020000,"open":1012.876,"high":1013.115,"low":1012.876,"close":1012.995,"volume":0.4099999964237213},{"timestamp":1742350080000,"open":1013.137,"high":1013.159,"low":1012.756,"close":1012.756,"volume":0.578000009059906},{"timestamp":1742350200000,"open":1013.039,"high":1013.039,"low":1012.767,"close":1013.029,"volume":0.23000000417232513},{"timestamp":1742350260000,"open":1012.756,"high":1012.789,"low":1012.506,"close":1012.637,"volume":1.2239999771118164},{"timestamp":1742350320000,"open":1012.909,"high":1013.126,"low":1012.887,"close":1013.126,"volume":0.49399998784065247},{"timestamp":1742350380000,"open":1013.409,"high":1013.409,"low":1013.017,"close":1013.017,"volume":0.2639999985694885},{"timestamp":1742350440000,"open":1012.876,"high":1013.279,"low":1012.876,"close":1013.126,"volume":0.4519999921321869},{"timestamp":1742350500000,"open":1012.995,"high":1013.159,"low":1012.995,"close":1013.159,"volume":0.20999999344348907},{"timestamp":1742350560000,"open":1013.409,"high":1013.495,"low":1013.409,"close":1013.409,"volume":0.1080000028014183},{"timestamp":1742350620000,"open":1013.365,"high":1013.409,"low":1013.278,"close":1013.409,"volume":0.15000000596046448},{"timestamp":1742350680000,"open":1013.506,"high":1013.506,"low":1013.506,"close":1013.506,"volume":0.09000000357627869},{"timestamp":1742350800000,"open":1013.245,"high":1013.529,"low":1013.245,"close":1013.517,"volume":0.1080000028014183},{"timestamp":1742350860000,"open":1013.779,"high":1013.789,"low":1013.659,"close":1013.789,"volume":0.3540000021457672},{"timestamp":1742351040000,"open":1013.779,"high":1013.779,"low":1013.659,"close":1013.659,"volume":0.17399999499320984},{"timestamp":1742351100000,"open":1013.778,"high":1013.778,"low":1013.648,"close":1013.648,"volume":0.2540000081062317},{"timestamp":1742351160000,"open":1013.789,"high":1014.028,"low":1013.745,"close":1013.745,"volume":0.49399998784065247},{"timestamp":1742351220000,"open":1013.648,"high":1013.767,"low":1013.648,"close":1013.767,"volume":0.1940000057220459},{"timestamp":1742351280000,"open":1013.909,"high":1014.017,"low":1013.909,"close":1014.017,"volume":0.17399999499320984},{"timestamp":1742351340000,"open":1013.876,"high":1013.876,"low":1013.876,"close":1013.876,"volume":0.05999999865889549},{"timestamp":1742351400000,"open":1014.017,"high":1014.256,"low":1013.756,"close":1014.256,"volume":0.7680000066757202},{"timestamp":1742351460000,"open":1014.365,"high":1014.539,"low":1014.245,"close":1014.495,"volume":0.8339999914169312},{"timestamp":1742351520000,"open":1014.398,"high":1014.529,"low":1013.995,"close":1013.995,"volume":0.5019999742507935},{"timestamp":1742351640000,"open":1014.115,"high":1014.159,"low":1013.648,"close":1013.648,"volume":0.5600000023841858},{"timestamp":1742351700000,"open":1013.767,"high":1013.779,"low":1013.626,"close":1013.778,"volume":0.7680000066757202},{"timestamp":1742351760000,"open":1013.648,"high":1014.029,"low":1013.648,"close":1014.029,"volume":0.6320000290870667},{"timestamp":1742351820000,"open":1013.767,"high":1013.909,"low":1013.626,"close":1013.767,"volume":0.5899999737739563},{"timestamp":1742351880000,"open":1013.637,"high":1013.789,"low":1013.637,"close":1013.779,"volume":0.21799999475479126},{"timestamp":1742351940000,"open":1013.517,"high":1013.529,"low":1013.517,"close":1013.529,"volume":0.1940000057220459},{"timestamp":1742352000000,"open":1013.528,"high":1013.528,"low":1013.528,"close":1013.528,"volume":0.23999999463558197},{"timestamp":1742352060000,"open":1013.659,"high":1013.779,"low":1013.528,"close":1013.779,"volume":0.40799999237060547},{"timestamp":1742352120000,"open":1013.778,"high":1014.017,"low":1013.659,"close":1013.887,"volume":0.777999997138977},{"timestamp":1742352180000,"open":1014.159,"high":1014.159,"low":1013.767,"close":1013.909,"volume":0.5879999995231628},{"timestamp":1742352240000,"open":1013.887,"high":1014.039,"low":1013.767,"close":1013.898,"volume":0.7279999852180481},{"timestamp":1742352300000,"open":1014.159,"high":1014.159,"low":1013.745,"close":1013.745,"volume":0.3140000104904175},{"timestamp":1742352420000,"open":1013.495,"high":1013.529,"low":1013.365,"close":1013.517,"volume":0.593999981880188},{"timestamp":1742352480000,"open":1013.659,"high":1013.779,"low":1013.539,"close":1013.539,"volume":0.3540000021457672},{"timestamp":1742352540000,"open":1013.637,"high":1013.637,"low":1013.637,"close":1013.637,"volume":0.05999999865889549},{"timestamp":1742352600000,"open":1013.789,"high":1013.789,"low":1013.789,"close":1013.789,"volume":0.15000000596046448},{"timestamp":1742352720000,"open":1013.876,"high":1013.876,"low":1013.756,"close":1013.756,"volume":0.15000000596046448},{"timestamp":1742352780000,"open":1014.029,"high":1014.029,"low":1013.767,"close":1013.767,"volume":0.6959999799728394},{"timestamp":1742352840000,"open":1013.876,"high":1014.039,"low":1013.865,"close":1014.039,"volume":0.6980000138282776},{"timestamp":1742352900000,"open":1014.148,"high":1014.289,"low":1013.789,"close":1013.789,"volume":0.6980000138282776},{"timestamp":1742352960000,"open":1013.865,"high":1013.909,"low":1013.506,"close":1013.528,"volume":1.1779999732971191},{"timestamp":1742353020000,"open":1013.637,"high":1013.779,"low":1013.637,"close":1013.779,"volume":0.2540000081062317},{"timestamp":1742353080000,"open":1013.528,"high":1013.778,"low":1013.528,"close":1013.767,"volume":0.7680000066757202},{"timestamp":1742353140000,"open":1013.615,"high":1013.745,"low":1013.615,"close":1013.745,"volume":0.17399999499320984},{"timestamp":1742353200000,"open":1013.626,"high":1013.745,"low":1013.528,"close":1013.745,"volume":0.45399999618530273},{"timestamp":1742353260000,"open":1013.779,"high":1013.779,"low":1013.745,"close":1013.745,"volume":0.1940000057220459},{"timestamp":1742353320000,"open":1013.659,"high":1013.659,"low":1013.387,"close":1013.387,"volume":0.05999999865889549},{"timestamp":1742353380000,"open":1013.245,"high":1013.529,"low":1012.659,"close":1012.659,"volume":0.6179999709129333},{"timestamp":1742353440000,"open":1012.615,"high":1012.789,"low":1012.517,"close":1012.778,"volume":0.7239999771118164},{"timestamp":1742353500000,"open":1012.648,"high":1013.028,"low":1012.626,"close":1013.028,"volume":0.5360000133514404},{"timestamp":1742353560000,"open":1013.256,"high":1013.659,"low":1013.126,"close":1013.659,"volume":0.2639999985694885},{"timestamp":1742353620000,"open":1013.365,"high":1013.539,"low":1013.267,"close":1013.267,"volume":0.25200000405311584},{"timestamp":1742353680000,"open":1013.529,"high":1013.529,"low":1013.289,"close":1013.289,"volume":0.1679999977350235},{"timestamp":1742353740000,"open":1013.409,"high":1013.409,"low":1013.159,"close":1013.245,"volume":0.20399999618530273},{"timestamp":1742353860000,"open":1013.159,"high":1013.245,"low":1013.159,"close":1013.245,"volume":0.05400000140070915},{"timestamp":1742353920000,"open":1013.637,"high":1013.637,"low":1013.637,"close":1013.637,"volume":0.024000000208616257},{"timestamp":1742353980000,"open":1013.789,"high":1014.267,"low":1013.789,"close":1014.267,"volume":0.17399999499320984},{"timestamp":1742354040000,"open":1014.148,"high":1014.279,"low":1014.115,"close":1014.159,"volume":0.34200000762939453},{"timestamp":1742354100000,"open":1013.909,"high":1014.409,"low":1013.887,"close":1013.995,"volume":0.527999997138977},{"timestamp":1742354160000,"open":1014.137,"high":1014.137,"low":1014.039,"close":1014.039,"volume":0.08399999886751175},{"timestamp":1742354220000,"open":1014.126,"high":1014.278,"low":1014.017,"close":1014.017,"volume":0.1979999989271164},{"timestamp":1742354280000,"open":1014.126,"high":1014.279,"low":1014.039,"close":1014.159,"volume":0.2280000001192093},{"timestamp":1742354340000,"open":1014.279,"high":1014.279,"low":1014.017,"close":1014.017,"volume":0.08399999886751175},{"timestamp":1742354400000,"open":1014.126,"high":1014.126,"low":1014.006,"close":1014.006,"volume":0.08399999886751175},{"timestamp":1742354460000,"open":1014.159,"high":1014.279,"low":1013.637,"close":1013.637,"volume":0.5099999904632568},{"timestamp":1742354520000,"open":1013.789,"high":1014.039,"low":1013.767,"close":1014.029,"volume":0.27000001072883606},{"timestamp":1742354580000,"open":1014.159,"high":1014.159,"low":1014.159,"close":1014.159,"volume":0.029999999329447746},{"timestamp":1742354700000,"open":1013.778,"high":1014.006,"low":1013.745,"close":1013.745,"volume":0.1080000028014183},{"timestamp":1742354760000,"open":1013.626,"high":1013.909,"low":1013.626,"close":1013.778,"volume":0.4659999907016754},{"timestamp":1742354820000,"open":1013.887,"high":1014.159,"low":1013.865,"close":1014.017,"volume":0.3919999897480011},{"timestamp":1742354880000,"open":1014.029,"high":1014.029,"low":1013.745,"close":1013.756,"volume":0.2939999997615814},{"timestamp":1742354940000,"open":1013.898,"high":1013.898,"low":1013.789,"close":1013.789,"volume":0.09600000083446503},{"timestamp":1742355240000,"open":1013.626,"high":1013.626,"low":1013.626,"close":1013.626,"volume":0.024000000208616257},{"timestamp":1742355300000,"open":1013.767,"high":1013.767,"low":1013.767,"close":1013.767,"volume":0.11999999731779099},{"timestamp":1742355360000,"open":1013.648,"high":1013.648,"low":1013.648,"close":1013.648,"volume":0.024000000208616257},{"timestamp":1742355420000,"open":1013.659,"high":1013.659,"low":1013.659,"close":1013.659,"volume":0.05999999865889549},{"timestamp":1742355600000,"open":1013.626,"high":1013.626,"low":1013.626,"close":1013.626,"volume":0.024000000208616257},{"timestamp":1742355660000,"open":1013.495,"high":1013.637,"low":1013.495,"close":1013.539,"volume":0.15600000321865082},{"timestamp":1742355720000,"open":1013.659,"high":1013.659,"low":1013.528,"close":1013.528,"volume":0.11999999731779099},{"timestamp":1742355780000,"open":1013.626,"high":1013.626,"low":1013.539,"close":1013.539,"volume":0.09600000083446503},{"timestamp":1742355960000,"open":1013.626,"high":1013.626,"low":1013.626,"close":1013.626,"volume":0.024000000208616257},{"timestamp":1742356020000,"open":1013.767,"high":1013.767,"low":1013.767,"close":1013.767,"volume":0.05999999865889549},{"timestamp":1742356260000,"open":1013.995,"high":1013.995,"low":1013.995,"close":1013.995,"volume":0.05999999865889549},{"timestamp":1742356680000,"open":1013.767,"high":1013.767,"low":1013.767,"close":1013.767,"volume":0.024000000208616257},{"timestamp":1742357040000,"open":1013.648,"high":1013.659,"low":1013.648,"close":1013.659,"volume":0.14399999380111694},{"timestamp":1742357100000,"open":1013.779,"high":1013.779,"low":1013.495,"close":1013.626,"volume":0.2639999985694885},{"timestamp":1742357220000,"open":1013.909,"high":1013.909,"low":1013.909,"close":1013.909,"volume":0.05999999865889549},{"timestamp":1742357760000,"open":1013.626,"high":1013.626,"low":1013.626,"close":1013.626,"volume":0.024000000208616257},{"timestamp":1742357820000,"open":1013.756,"high":1013.756,"low":1013.756,"close":1013.756,"volume":0.05999999865889549},{"timestamp":1742357940000,"open":1013.887,"high":1013.887,"low":1013.887,"close":1013.887,"volume":0.024000000208616257},{"timestamp":1742358000000,"open":1014.159,"high":1014.159,"low":1014.159,"close":1014.159,"volume":0.10999999940395355},{"timestamp":1742358240000,"open":1014.245,"high":1014.245,"low":1014.245,"close":1014.245,"volume":0.024000000208616257},{"timestamp":1742358360000,"open":1014.039,"high":1014.115,"low":1013.995,"close":1014.115,"volume":0.3540000021457672},{"timestamp":1742358420000,"open":1014.017,"high":1014.279,"low":1014.017,"close":1014.279,"volume":0.37400001287460327},{"timestamp":1742358480000,"open":1014.159,"high":1014.159,"low":1014.159,"close":1014.159,"volume":0.05999999865889549},{"timestamp":1742358600000,"open":1014.279,"high":1014.409,"low":1014.279,"close":1014.279,"volume":0.07199999690055847},{"timestamp":1742358660000,"open":1013.995,"high":1014.126,"low":1013.995,"close":1014.126,"volume":0.20999999344348907},{"timestamp":1742358840000,"open":1014.028,"high":1014.115,"low":1014.028,"close":1014.115,"volume":0.11999999731779099},{"timestamp":1742358900000,"open":1014.039,"high":1014.039,"low":1014.039,"close":1014.039,"volume":0.09000000357627869},{"timestamp":1742359080000,"open":1014.409,"high":1014.409,"low":1014.279,"close":1014.279,"volume":0.04800000041723251},{"timestamp":1742359260000,"open":1014.017,"high":1014.017,"low":1014.017,"close":1014.017,"volume":0.05999999865889549},{"timestamp":1742359440000,"open":1014.148,"high":1014.148,"low":1014.148,"close":1014.148,"volume":0.09000000357627869},{"timestamp":1742359500000,"open":1014.028,"high":1014.028,"low":1014.028,"close":1014.028,"volume":0.05999999865889549},{"timestamp":1742359800000,"open":1014.148,"high":1014.148,"low":1014.148,"close":1014.148,"volume":0.05999999865889549},{"timestamp":1742359860000,"open":1014.267,"high":1014.267,"low":1014.267,"close":1014.267,"volume":0.11999999731779099},{"timestamp":1742360220000,"open":1014.137,"high":1014.137,"low":1014.137,"close":1014.137,"volume":0.024000000208616257},{"timestamp":1742360340000,"open":1014.159,"high":1014.159,"low":1014.159,"close":1014.159,"volume":0.09000000357627869},{"timestamp":1742360400000,"open":1014.137,"high":1014.137,"low":1014.137,"close":1014.137,"volume":0.09000000357627869},{"timestamp":1742360460000,"open":1014.278,"high":1014.278,"low":1014.278,"close":1014.278,"volume":0.11999999731779099},{"timestamp":1742360580000,"open":1014.017,"high":1014.028,"low":1013.909,"close":1014.028,"volume":0.1080000028014183},{"timestamp":1742360700000,"open":1014.409,"high":1014.409,"low":1014.409,"close":1014.409,"volume":0.029999999329447746},{"timestamp":1742361060000,"open":1014.409,"high":1014.517,"low":1014.376,"close":1014.376,"volume":0.1679999977350235},{"timestamp":1742361120000,"open":1014.517,"high":1014.517,"low":1014.376,"close":1014.376,"volume":0.08399999886751175},{"timestamp":1742361180000,"open":1014.267,"high":1014.409,"low":1014.267,"close":1014.267,"volume":0.18000000715255737},{"timestamp":1742361300000,"open":1014.528,"high":1014.528,"low":1014.528,"close":1014.528,"volume":0.05999999865889549},{"timestamp":1742361900000,"open":1014.256,"high":1014.256,"low":1014.256,"close":1014.256,"volume":0.09000000357627869},{"timestamp":1742362140000,"open":1014.495,"high":1014.909,"low":1014.495,"close":1014.909,"volume":0.5040000081062317},{"timestamp":1742362200000,"open":1014.506,"high":1014.779,"low":1014.289,"close":1014.517,"volume":0.41999998688697815},{"timestamp":1742362260000,"open":1014.779,"high":1014.779,"low":1014.289,"close":1014.409,"volume":0.7039999961853027},{"timestamp":1742362320000,"open":1014.028,"high":1014.028,"low":1014.028,"close":1014.028,"volume":0.11999999731779099},{"timestamp":1742362380000,"open":1014.256,"high":1014.256,"low":1014.256,"close":1014.256,"volume":0.09000000357627869},{"timestamp":1742362440000,"open":1014.529,"high":1014.529,"low":1014.529,"close":1014.529,"volume":0.024000000208616257},{"timestamp":1742362500000,"open":1014.245,"high":1014.539,"low":1014.245,"close":1014.539,"volume":0.5},{"timestamp":1742362560000,"open":1014.376,"high":1014.539,"low":1014.289,"close":1014.539,"volume":0.5820000171661377},{"timestamp":1742362620000,"open":1014.767,"high":1014.767,"low":1014.506,"close":1014.506,"volume":0.8880000114440918},{"timestamp":1742362860000,"open":1014.398,"high":1014.529,"low":1014.278,"close":1014.409,"volume":0.527999997138977},{"timestamp":1742362920000,"open":1014.539,"high":1014.539,"low":1014.245,"close":1014.245,"volume":0.2639999985694885},{"timestamp":1742362980000,"open":1014.028,"high":1014.289,"low":1014.006,"close":1014.006,"volume":0.6980000138282776},{"timestamp":1742363040000,"open":1014.126,"high":1014.148,"low":1014.006,"close":1014.148,"volume":0.4699999988079071},{"timestamp":1742363100000,"open":1014.159,"high":1014.159,"low":1014.017,"close":1014.017,"volume":0.7699999809265137},{"timestamp":1742363220000,"open":1013.745,"high":1013.745,"low":1013.539,"close":1013.539,"volume":0.04800000041723251},{"timestamp":1742363280000,"open":1013.256,"high":1013.909,"low":1013.256,"close":1013.909,"volume":0.3919999897480011},{"timestamp":1742363340000,"open":1014.029,"high":1014.029,"low":1013.745,"close":1013.898,"volume":0.33000001311302185},{"timestamp":1742363400000,"open":1013.778,"high":1013.778,"low":1013.517,"close":1013.517,"volume":0.09600000083446503},{"timestamp":1742363580000,"open":1013.376,"high":1013.376,"low":1013.267,"close":1013.267,"volume":0.17399999499320984},{"timestamp":1742363640000,"open":1013.659,"high":1013.659,"low":1013.495,"close":1013.495,"volume":0.36399999260902405},{"timestamp":1742363700000,"open":1013.409,"high":1013.409,"low":1013.006,"close":1013.115,"volume":0.7680000066757202},{"timestamp":1742363760000,"open":1013.159,"high":1013.159,"low":1012.909,"close":1012.909,"volume":0.17399999499320984},{"timestamp":1742363820000,"open":1012.909,"high":1013.159,"low":1012.876,"close":1013.029,"volume":0.828000009059906},{"timestamp":1742363880000,"open":1013.039,"high":1013.289,"low":1013.039,"close":1013.115,"volume":0.3179999887943268},{"timestamp":1742363940000,"open":1013.267,"high":1013.267,"low":1013.115,"close":1013.115,"volume":0.14399999380111694},{"timestamp":1742364000000,"open":1013.039,"high":1013.039,"low":1012.767,"close":1012.909,"volume":0.9700000286102295},{"timestamp":1742364060000,"open":1013.017,"high":1013.017,"low":1013.017,"close":1013.017,"volume":0.15000000596046448},{"timestamp":1742364120000,"open":1012.789,"high":1012.887,"low":1012.789,"close":1012.887,"volume":0.08399999886751175},{"timestamp":1742364180000,"open":1013.006,"high":1013.006,"low":1012.626,"close":1012.626,"volume":0.30799999833106995},{"timestamp":1742364240000,"open":1012.789,"high":1013.159,"low":1012.789,"close":1013.028,"volume":0.593999981880188},{"timestamp":1742364300000,"open":1012.745,"high":1012.745,"low":1012.745,"close":1012.745,"volume":0.024000000208616257},{"timestamp":1742364360000,"open":1013.245,"high":1013.289,"low":1013.028,"close":1013.028,"volume":0.6420000195503235},{"timestamp":1742364420000,"open":1013.115,"high":1013.115,"low":1013.006,"close":1013.006,"volume":0.11400000005960464},{"timestamp":1742364540000,"open":1013.115,"high":1013.115,"low":1012.865,"close":1012.865,"volume":0.17399999499320984},{"timestamp":1742364600000,"open":1012.767,"high":1012.898,"low":1012.767,"close":1012.898,"volume":0.15000000596046448},{"timestamp":1742364660000,"open":1012.767,"high":1012.909,"low":1012.767,"close":1012.778,"volume":0.27000001072883606},{"timestamp":1742364780000,"open":1012.909,"high":1012.909,"low":1012.756,"close":1012.756,"volume":0.14399999380111694},{"timestamp":1742364900000,"open":1012.659,"high":1012.659,"low":1012.659,"close":1012.659,"volume":0.14399999380111694},{"timestamp":1742364960000,"open":1012.278,"high":1012.659,"low":1012.267,"close":1012.398,"volume":0.5080000162124634},{"timestamp":1742365020000,"open":1012.267,"high":1012.267,"low":1012.039,"close":1012.039,"volume":0.49799999594688416},{"timestamp":1742365080000,"open":1011.865,"high":1012.006,"low":1011.767,"close":1011.767,"volume":0.4880000054836273},{"timestamp":1742365140000,"open":1011.779,"high":1011.909,"low":1011.528,"close":1011.789,"volume":0.9359999895095825},{"timestamp":1742365200000,"open":1011.779,"high":1011.779,"low":1011.659,"close":1011.659,"volume":0.1979999989271164},{"timestamp":1742365260000,"open":1011.506,"high":1011.659,"low":1011.245,"close":1011.267,"volume":0.7680000066757202},{"timestamp":1742365320000,"open":1011.365,"high":1011.495,"low":1011.365,"close":1011.409,"volume":0.14399999380111694},{"timestamp":1742365380000,"open":1011.376,"high":1011.495,"low":1011.267,"close":1011.267,"volume":0.30399999022483826},{"timestamp":1742365560000,"open":1011.506,"high":1011.506,"low":1011.278,"close":1011.495,"volume":0.46399998664855957},{"timestamp":1742365620000,"open":1011.398,"high":1011.659,"low":1011.267,"close":1011.267,"volume":0.2879999876022339},{"timestamp":1742365680000,"open":1011.365,"high":1011.495,"low":1011.278,"close":1011.398,"volume":0.30799999833106995},{"timestamp":1742365740000,"open":1011.539,"high":1012.528,"low":1011.365,"close":1012.517,"volume":0.5040000081062317},{"timestamp":1742365800000,"open":1012.529,"high":1012.529,"low":1011.745,"close":1011.745,"volume":0.5960000157356262},{"timestamp":1742365860000,"open":1011.615,"high":1011.789,"low":1011.506,"close":1011.637,"volume":0.6019999980926514},{"timestamp":1742365920000,"open":1011.756,"high":1011.756,"low":1011.539,"close":1011.756,"volume":0.3240000009536743},{"timestamp":1742365980000,"open":1011.626,"high":1012.029,"low":1011.626,"close":1011.756,"volume":0.6620000004768372},{"timestamp":1742366040000,"open":1011.898,"high":1011.898,"low":1011.898,"close":1011.898,"volume":0.05999999865889549},{"timestamp":1742366100000,"open":1012.028,"high":1012.126,"low":1012.017,"close":1012.017,"volume":0.3199999928474426},{"timestamp":1742366160000,"open":1012.029,"high":1012.039,"low":1011.778,"close":1011.778,"volume":0.1979999989271164},{"timestamp":1742366220000,"open":1011.626,"high":1011.626,"low":1011.245,"close":1011.245,"volume":0.6520000100135803},{"timestamp":1742366280000,"open":1011.506,"high":1011.506,"low":1011.506,"close":1011.506,"volume":0.029999999329447746},{"timestamp":1742366340000,"open":1011.648,"high":1011.789,"low":1011.387,"close":1011.387,"volume":0.1679999977350235},{"timestamp":1742366400000,"open":1011.245,"high":1011.495,"low":1011.245,"close":1011.495,"volume":0.25999999046325684},{"timestamp":1742366460000,"open":1011.365,"high":1011.365,"low":1011.256,"close":1011.256,"volume":0.14399999380111694},{"timestamp":1742366580000,"open":1011.659,"high":1011.659,"low":1011.245,"close":1011.365,"volume":0.20399999618530273},{"timestamp":1742366640000,"open":1011.495,"high":1011.648,"low":1011.376,"close":1011.506,"volume":0.30799999833106995},{"timestamp":1742366700000,"open":1011.409,"high":1011.539,"low":1011.409,"close":1011.517,"volume":0.3479999899864197},{"timestamp":1742366760000,"open":1011.365,"high":1011.409,"low":1011.245,"close":1011.409,"volume":0.3240000009536743},{"timestamp":1742366820000,"open":1011.159,"high":1011.409,"low":1011.126,"close":1011.409,"volume":0.33799999952316284},{"timestamp":1742366880000,"open":1011.409,"high":1011.409,"low":1011.137,"close":1011.137,"volume":0.33000001311302185},{"timestamp":1742366940000,"open":1011.159,"high":1011.159,"low":1010.528,"close":1010.659,"volume":0.5640000104904175},{"timestamp":1742367000000,"open":1010.256,"high":1010.529,"low":1010.245,"close":1010.528,"volume":1.0080000162124634},{"timestamp":1742367060000,"open":1010.626,"high":1010.756,"low":1010.517,"close":1010.517,"volume":0.3179999887943268},{"timestamp":1742367180000,"open":1010.267,"high":1010.659,"low":1010.267,"close":1010.659,"volume":0.984000027179718},{"timestamp":1742367240000,"open":1010.256,"high":1010.495,"low":1010.256,"close":1010.495,"volume":0.7440000176429749},{"timestamp":1742367300000,"open":1010.409,"high":1010.517,"low":1010.398,"close":1010.398,"volume":0.2879999876022339},{"timestamp":1742367360000,"open":1010.506,"high":1010.506,"low":1010.409,"close":1010.495,"volume":0.5040000081062317},{"timestamp":1742367420000,"open":1010.626,"high":1010.626,"low":1010.626,"close":1010.626,"volume":0.024000000208616257},{"timestamp":1742367480000,"open":1010.778,"high":1010.789,"low":1010.528,"close":1010.789,"volume":0.5040000081062317},{"timestamp":1742367540000,"open":1010.995,"high":1010.995,"low":1010.789,"close":1010.789,"volume":0.08399999886751175},{"timestamp":1742367600000,"open":1010.659,"high":1010.659,"low":1010.506,"close":1010.615,"volume":0.20399999618530273},{"timestamp":1742367660000,"open":1010.789,"high":1010.789,"low":1010.789,"close":1010.789,"volume":0.11999999731779099},{"timestamp":1742368020000,"open":1010.528,"high":1010.659,"low":1010.245,"close":1010.659,"volume":0.49799999594688416},{"timestamp":1742368080000,"open":1010.909,"high":1011.028,"low":1010.506,"close":1011.017,"volume":0.9980000257492065},{"timestamp":1742368140000,"open":1010.909,"high":1010.909,"low":1009.995,"close":1009.995,"volume":0.2939999997615814},{"timestamp":1742368200000,"open":1009.517,"high":1009.756,"low":1009.517,"close":1009.756,"volume":0.3179999887943268},{"timestamp":1742368260000,"open":1010.159,"high":1010.159,"low":1010.159,"close":1010.159,"volume":0.09000000357627869},{"timestamp":1742368380000,"open":1010.289,"high":1010.779,"low":1010.289,"close":1010.539,"volume":0.33000001311302185},{"timestamp":1742368440000,"open":1010.756,"high":1010.756,"low":1010.756,"close":1010.756,"volume":0.029999999329447746},{"timestamp":1742368500000,"open":1010.909,"high":1011.028,"low":1010.887,"close":1011.028,"volume":0.3779999911785126},{"timestamp":1742368560000,"open":1010.898,"high":1011.029,"low":1010.745,"close":1010.745,"volume":0.3540000021457672},{"timestamp":1742368680000,"open":1010.909,"high":1010.909,"low":1010.909,"close":1010.909,"volume":0.024000000208616257},{"timestamp":1742368740000,"open":1011.159,"high":1011.159,"low":1010.756,"close":1010.756,"volume":0.20399999618530273},{"timestamp":1742368920000,"open":1011.159,"high":1011.159,"low":1011.029,"close":1011.029,"volume":0.08399999886751175},{"timestamp":1742368980000,"open":1010.778,"high":1010.778,"low":1010.778,"close":1010.778,"volume":0.05999999865889549},{"timestamp":1742369040000,"open":1010.865,"high":1011.028,"low":1010.865,"close":1010.995,"volume":0.5080000162124634},{"timestamp":1742369100000,"open":1011.245,"high":1011.245,"low":1011.245,"close":1011.245,"volume":0.10999999940395355},{"timestamp":1742369160000,"open":1011.539,"high":1011.539,"low":1011.539,"close":1011.539,"volume":0.09000000357627869},{"timestamp":1742369340000,"open":1011.245,"high":1011.245,"low":1011.245,"close":1011.245,"volume":0.024000000208616257},{"timestamp":1742369400000,"open":1011.159,"high":1011.159,"low":1010.898,"close":1010.909,"volume":0.17399999499320984},{"timestamp":1742369580000,"open":1010.865,"high":1011.006,"low":1010.778,"close":1010.778,"volume":0.1940000057220459},{"timestamp":1742369640000,"open":1010.528,"high":1010.909,"low":1010.528,"close":1010.909,"volume":0.17399999499320984},{"timestamp":1742369700000,"open":1010.517,"high":1010.517,"low":1010.517,"close":1010.517,"volume":0.024000000208616257},{"timestamp":1742369820000,"open":1010.267,"high":1010.539,"low":1010.267,"close":1010.267,"volume":0.18000000715255737},{"timestamp":1742369880000,"open":1010.039,"high":1010.517,"low":1010.039,"close":1010.517,"volume":0.515999972820282},{"timestamp":1742369940000,"open":1010.267,"high":1010.529,"low":1010.267,"close":1010.529,"volume":0.3540000021457672},{"timestamp":1742370000000,"open":1010.256,"high":1010.409,"low":1010.256,"close":1010.398,"volume":0.3799999952316284},{"timestamp":1742370060000,"open":1010.278,"high":1010.278,"low":1010.278,"close":1010.278,"volume":0.11999999731779099},{"timestamp":1742370120000,"open":1010.159,"high":1010.279,"low":1010.039,"close":1010.279,"volume":0.44999998807907104},{"timestamp":1742370180000,"open":1010.409,"high":1010.409,"low":1010.006,"close":1010.115,"volume":0.45399999618530273},{"timestamp":1742370240000,"open":1010.006,"high":1010.245,"low":1010.006,"close":1010.245,"volume":0.4399999976158142},{"timestamp":1742370300000,"open":1010.028,"high":1010.279,"low":1010.017,"close":1010.017,"volume":0.33000001311302185},{"timestamp":1742370540000,"open":1010.279,"high":1010.409,"low":1010.279,"close":1010.409,"volume":0.23999999463558197},{"timestamp":1742370600000,"open":1010.409,"high":1010.539,"low":1010.409,"close":1010.517,"volume":0.4959999918937683},{"timestamp":1742370660000,"open":1010.365,"high":1010.365,"low":1010.267,"close":1010.267,"volume":0.14399999380111694},{"timestamp":1742370780000,"open":1010.387,"high":1010.387,"low":1010.387,"close":1010.387,"volume":0.09000000357627869},{"timestamp":1742370840000,"open":1010.256,"high":1010.256,"low":1010.256,"close":1010.256,"volume":0.23999999463558197},{"timestamp":1742370960000,"open":1010.159,"high":1010.159,"low":1009.995,"close":1009.995,"volume":0.17399999499320984},{"timestamp":1742371020000,"open":1010.409,"high":1010.659,"low":1010.289,"close":1010.398,"volume":0.5580000281333923},{"timestamp":1742371080000,"open":1010.409,"high":1010.659,"low":1010.387,"close":1010.659,"volume":0.5640000104904175},{"timestamp":1742371140000,"open":1010.365,"high":1010.365,"low":1010.245,"close":1010.245,"volume":0.1940000057220459},{"timestamp":1742371200000,"open":1010.115,"high":1010.529,"low":1010.115,"close":1010.256,"volume":0.8740000128746033},{"timestamp":1742371260000,"open":1010.409,"high":1010.779,"low":1010.409,"close":1010.745,"volume":0.5},{"timestamp":1742371320000,"open":1011.028,"high":1011.159,"low":1010.865,"close":1011.159,"volume":0.4580000042915344},{"timestamp":1742371380000,"open":1011.256,"high":1011.256,"low":1011.256,"close":1011.256,"volume":0.05999999865889549},{"timestamp":1742371500000,"open":1011.529,"high":1011.529,"low":1011.256,"close":1011.506,"volume":0.3199999928474426},{"timestamp":1742371560000,"open":1011.637,"high":1011.779,"low":1011.637,"close":1011.745,"volume":0.414000004529953},{"timestamp":1742371680000,"open":1011.648,"high":1011.779,"low":1011.256,"close":1011.256,"volume":0.8159999847412109},{"timestamp":1742371740000,"open":1011.398,"high":1011.779,"low":1011.398,"close":1011.539,"volume":0.7540000081062317},{"timestamp":1742371800000,"open":1011.626,"high":1011.626,"low":1011.365,"close":1011.409,"volume":0.40400001406669617},{"timestamp":1742371860000,"open":1011.529,"high":1011.659,"low":1011.245,"close":1011.648,"volume":1.0640000104904175},{"timestamp":1742371920000,"open":1011.528,"high":1011.909,"low":1011.528,"close":1011.756,"volume":0.40400001406669617},{"timestamp":1742371980000,"open":1011.626,"high":1011.778,"low":1011.495,"close":1011.778,"volume":0.257999986410141},{"timestamp":1742372040000,"open":1012.039,"high":1012.039,"low":1012.039,"close":1012.039,"volume":0.05999999865889549},{"timestamp":1742372160000,"open":1012.279,"high":1012.289,"low":1012.039,"close":1012.289,"volume":0.4740000069141388},{"timestamp":1742372220000,"open":1012.279,"high":1012.279,"low":1012.017,"close":1012.115,"volume":0.2639999985694885},{"timestamp":1742372280000,"open":1012.245,"high":1012.245,"low":1012.245,"close":1012.245,"volume":0.15000000596046448},{"timestamp":1742372340000,"open":1012.539,"high":1012.539,"low":1012.409,"close":1012.409,"volume":0.23999999463558197},{"timestamp":1742372400000,"open":1012.409,"high":1012.409,"low":1012.267,"close":1012.267,"volume":0.5400000214576721},{"timestamp":1742372460000,"open":1012.659,"high":1012.659,"low":1012.659,"close":1012.659,"volume":0.09000000357627869},{"timestamp":1742372520000,"open":1012.387,"high":1012.539,"low":1012.387,"close":1012.539,"volume":0.1940000057220459},{"timestamp":1742372580000,"open":1012.626,"high":1012.659,"low":1012.495,"close":1012.659,"volume":0.6299999952316284},{"timestamp":1742372640000,"open":1012.659,"high":1012.779,"low":1012.539,"close":1012.779,"volume":0.36000001430511475},{"timestamp":1742372700000,"open":1012.539,"high":1012.539,"low":1012.539,"close":1012.539,"volume":0.11999999731779099},{"timestamp":1742372760000,"open":1012.637,"high":1012.637,"low":1012.637,"close":1012.637,"volume":0.10999999940395355},{"timestamp":1742372820000,"open":1012.539,"high":1013.529,"low":1012.539,"close":1013.529,"volume":0.4440000057220459},{"timestamp":1742372880000,"open":1013.245,"high":1013.245,"low":1013.245,"close":1013.245,"volume":0.11999999731779099},{"timestamp":1742372940000,"open":1013.495,"high":1013.495,"low":1013.289,"close":1013.289,"volume":0.11400000005960464},{"timestamp":1742373000000,"open":1012.995,"high":1013.267,"low":1012.995,"close":1013.267,"volume":0.08399999886751175},{"timestamp":1742373060000,"open":1013.148,"high":1013.159,"low":1012.887,"close":1012.887,"volume":0.1679999977350235},{"timestamp":1742373120000,"open":1012.745,"high":1012.909,"low":1012.745,"close":1012.789,"volume":0.23999999463558197},{"timestamp":1742373180000,"open":1012.648,"high":1012.648,"low":1012.506,"close":1012.506,"volume":0.14399999380111694},{"timestamp":1742373240000,"open":1012.409,"high":1012.409,"low":1012.267,"close":1012.267,"volume":0.18000000715255737},{"timestamp":1742373360000,"open":1012.409,"high":1012.409,"low":1012.278,"close":1012.365,"volume":0.18000000715255737},{"timestamp":1742373420000,"open":1012.506,"high":1012.506,"low":1012.506,"close":1012.506,"volume":0.10999999940395355},{"timestamp":1742373480000,"open":1012.529,"high":1012.529,"low":1012.267,"close":1012.376,"volume":0.30799999833106995},{"timestamp":1742373540000,"open":1012.267,"high":1012.267,"low":1011.995,"close":1011.995,"volume":0.1340000033378601},{"timestamp":1742373600000,"open":1012.137,"high":1012.245,"low":1012.137,"close":1012.245,"volume":0.17000000178813934},{"timestamp":1742373720000,"open":1012.529,"high":1012.529,"low":1012.409,"close":1012.409,"volume":0.17399999499320984},{"timestamp":1742373780000,"open":1012.376,"high":1012.376,"low":1012.376,"close":1012.376,"volume":0.05999999865889549},{"timestamp":1742373840000,"open":1012.267,"high":1012.528,"low":1012.256,"close":1012.409,"volume":0.40799999237060547},{"timestamp":1742373900000,"open":1012.529,"high":1012.529,"low":1012.256,"close":1012.256,"volume":0.15000000596046448},{"timestamp":1742373960000,"open":1012.376,"high":1012.517,"low":1012.278,"close":1012.517,"volume":0.28999999165534973},{"timestamp":1742374020000,"open":1012.398,"high":1012.398,"low":1012.278,"close":1012.278,"volume":0.11400000005960464},{"timestamp":1742374080000,"open":1012.409,"high":1012.529,"low":1012.256,"close":1012.256,"volume":0.3179999887943268},{"timestamp":1742374140000,"open":1012.028,"high":1012.028,"low":1012.028,"close":1012.028,"volume":0.024000000208616257},{"timestamp":1742374380000,"open":1011.778,"high":1011.995,"low":1011.778,"close":1011.995,"volume":0.21799999475479126},{"timestamp":1742374500000,"open":1011.767,"high":1011.767,"low":1011.767,"close":1011.767,"volume":0.024000000208616257},{"timestamp":1742374560000,"open":1012.409,"high":1012.409,"low":1012.409,"close":1012.409,"volume":0.035999998450279236},{"timestamp":1742374800000,"open":1011.995,"high":1011.995,"low":1011.995,"close":1011.995,"volume":0.024000000208616257},{"timestamp":1742375040000,"open":1012.256,"high":1012.256,"low":1012.256,"close":1012.256,"volume":0.029999999329447746},{"timestamp":1742375100000,"open":1012.039,"high":1012.278,"low":1012.039,"close":1012.278,"volume":0.15800000727176666},{"timestamp":1742375340000,"open":1012.017,"high":1012.409,"low":1012.017,"close":1012.409,"volume":0.08399999886751175},{"timestamp":1742375460000,"open":1012.137,"high":1012.159,"low":1011.789,"close":1011.789,"volume":0.47999998927116394},{"timestamp":1742375520000,"open":1011.865,"high":1011.865,"low":1011.865,"close":1011.865,"volume":0.05999999865889549},{"timestamp":1742375580000,"open":1011.909,"high":1011.909,"low":1011.539,"close":1011.539,"volume":0.25999999046325684},{"timestamp":1742375640000,"open":1011.409,"high":1011.517,"low":1011.409,"close":1011.517,"volume":0.14399999380111694},{"timestamp":1742375760000,"open":1011.648,"high":1011.778,"low":1011.648,"close":1011.778,"volume":0.08399999886751175},{"timestamp":1742375820000,"open":1012.029,"high":1012.029,"low":1011.767,"close":1011.767,"volume":0.3240000009536743},{"timestamp":1742375880000,"open":1011.876,"high":1011.876,"low":1011.876,"close":1011.876,"volume":0.05999999865889549},{"timestamp":1742375940000,"open":1011.756,"high":1012.039,"low":1011.756,"close":1012.039,"volume":0.27000001072883606},{"timestamp":1742376000000,"open":1011.756,"high":1012.039,"low":1011.756,"close":1012.039,"volume":0.30799999833106995},{"timestamp":1742376120000,"open":1012.029,"high":1012.159,"low":1011.756,"close":1011.756,"volume":0.3240000009536743},{"timestamp":1742376300000,"open":1011.995,"high":1011.995,"low":1011.995,"close":1011.995,"volume":0.029999999329447746},{"timestamp":1742376360000,"open":1012.029,"high":1012.029,"low":1011.756,"close":1011.756,"volume":0.1379999965429306},{"timestamp":1742376420000,"open":1011.539,"high":1011.539,"low":1011.539,"close":1011.539,"volume":0.024000000208616257},{"timestamp":1742376480000,"open":1011.409,"high":1011.409,"low":1011.267,"close":1011.267,"volume":0.11400000005960464},{"timestamp":1742376540000,"open":1011.365,"high":1011.495,"low":1011.365,"close":1011.495,"volume":0.11999999731779099},{"timestamp":1742376600000,"open":1011.626,"high":1011.789,"low":1011.626,"close":1011.789,"volume":0.08399999886751175},{"timestamp":1742376720000,"open":1011.995,"high":1011.995,"low":1011.876,"close":1011.876,"volume":0.05999999865889549},{"timestamp":1742376780000,"open":1011.756,"high":1012.029,"low":1011.756,"close":1012.029,"volume":0.15000000596046448},{"timestamp":1742376840000,"open":1012.017,"high":1012.017,"low":1011.745,"close":1011.876,"volume":0.2540000081062317},{"timestamp":1742376900000,"open":1011.995,"high":1012.137,"low":1011.995,"close":1012.137,"volume":0.15000000596046448},{"timestamp":1742376960000,"open":1012.256,"high":1012.256,"low":1011.659,"close":1011.659,"volume":0.257999986410141},{"timestamp":1742377020000,"open":1011.528,"high":1011.528,"low":1011.528,"close":1011.528,"volume":0.09000000357627869},{"timestamp":1742377080000,"open":1011.256,"high":1011.256,"low":1011.256,"close":1011.256,"volume":0.024000000208616257},{"timestamp":1742377320000,"open":1011.017,"high":1011.017,"low":1011.017,"close":1011.017,"volume":0.024000000208616257},{"timestamp":1742377380000,"open":1010.876,"high":1011.006,"low":1010.745,"close":1011.006,"volume":0.11999999731779099},{"timestamp":1742377440000,"open":1011.159,"high":1011.159,"low":1011.039,"close":1011.039,"volume":0.11400000005960464},{"timestamp":1742377500000,"open":1011.256,"high":1011.659,"low":1011.017,"close":1011.659,"volume":0.40799999237060547},{"timestamp":1742377560000,"open":1011.365,"high":1011.495,"low":1011.267,"close":1011.267,"volume":0.2639999985694885},{"timestamp":1742377740000,"open":1011.528,"high":1011.528,"low":1011.256,"close":1011.256,"volume":0.07199999690055847},{"timestamp":1742377800000,"open":1011.398,"high":1011.495,"low":1011.267,"close":1011.387,"volume":0.46799999475479126},{"timestamp":1742377860000,"open":1011.506,"high":1011.506,"low":1011.245,"close":1011.245,"volume":0.20399999618530273},{"timestamp":1742377920000,"open":1011.039,"high":1011.256,"low":1011.028,"close":1011.028,"volume":0.1679999977350235},{"timestamp":1742377980000,"open":1011.115,"high":1011.517,"low":1011.017,"close":1011.517,"volume":0.3540000021457672},{"timestamp":1742378040000,"open":1011.409,"high":1011.409,"low":1011.245,"close":1011.245,"volume":0.08399999886751175},{"timestamp":1742378100000,"open":1011.376,"high":1011.659,"low":1011.376,"close":1011.539,"volume":0.18000000715255737},{"timestamp":1742378160000,"open":1011.779,"high":1011.995,"low":1011.528,"close":1011.995,"volume":0.2639999985694885},{"timestamp":1742378220000,"open":1012.256,"high":1012.529,"low":1012.256,"close":1012.528,"volume":0.414000004529953},{"timestamp":1742378280000,"open":1012.409,"high":1012.528,"low":1012.409,"close":1012.528,"volume":0.17399999499320984},{"timestamp":1742378340000,"open":1012.376,"high":1012.659,"low":1012.376,"close":1012.376,"volume":0.7379999756813049},{"timestamp":1742378400000,"open":1012.495,"high":1012.495,"low":1012.398,"close":1012.409,"volume":0.2939999997615814},{"timestamp":1742378520000,"open":1012.159,"high":1012.159,"low":1012.148,"close":1012.148,"volume":0.08399999886751175},{"timestamp":1742378580000,"open":1012.278,"high":1012.278,"low":1012.278,"close":1012.278,"volume":0.11999999731779099},{"timestamp":1742378640000,"open":1012.148,"high":1012.289,"low":1011.995,"close":1012.289,"volume":0.5879999995231628},{"timestamp":1742378700000,"open":1012.517,"high":1012.659,"low":1012.387,"close":1012.409,"volume":0.257999986410141},{"timestamp":1742378760000,"open":1012.267,"high":1012.267,"low":1012.159,"close":1012.159,"volume":0.20999999344348907},{"timestamp":1742378880000,"open":1011.909,"high":1011.909,"low":1011.909,"close":1011.909,"volume":0.024000000208616257},{"timestamp":1742378940000,"open":1011.876,"high":1011.876,"low":1011.778,"close":1011.778,"volume":0.05999999865889549},{"timestamp":1742379120000,"open":1012.006,"high":1012.029,"low":1011.789,"close":1012.017,"volume":0.36800000071525574},{"timestamp":1742379180000,"open":1012.126,"high":1012.267,"low":1012.028,"close":1012.267,"volume":0.4099999964237213},{"timestamp":1742379240000,"open":1012.376,"high":1012.376,"low":1012.267,"close":1012.267,"volume":0.18000000715255737},{"timestamp":1742379300000,"open":1012.279,"high":1012.279,"low":1012.006,"close":1012.006,"volume":0.15000000596046448},{"timestamp":1742379360000,"open":1012.029,"high":1012.029,"low":1011.767,"close":1011.767,"volume":0.11999999731779099},{"timestamp":1742379420000,"open":1011.626,"high":1011.626,"low":1011.626,"close":1011.626,"volume":0.024000000208616257},{"timestamp":1742379480000,"open":1011.528,"high":1011.659,"low":1011.398,"close":1011.659,"volume":0.2240000069141388},{"timestamp":1742379540000,"open":1011.376,"high":1011.409,"low":1011.376,"close":1011.409,"volume":0.33399999141693115},{"timestamp":1742379600000,"open":1011.398,"high":1011.529,"low":1011.398,"close":1011.528,"volume":0.27000001072883606},{"timestamp":1742379780000,"open":1011.409,"high":1011.779,"low":1011.387,"close":1011.495,"volume":0.2939999997615814},{"timestamp":1742379840000,"open":1011.245,"high":1011.245,"low":1011.245,"close":1011.245,"volume":0.035999998450279236},{"timestamp":1742379900000,"open":1010.995,"high":1011.126,"low":1010.995,"close":1011.039,"volume":0.20399999618530273},{"timestamp":1742379960000,"open":1011.137,"high":1011.245,"low":1011.137,"close":1011.148,"volume":0.20399999618530273},{"timestamp":1742380020000,"open":1011.267,"high":1011.495,"low":1011.267,"close":1011.495,"volume":0.17399999499320984},{"timestamp":1742380080000,"open":1011.637,"high":1011.789,"low":1011.637,"close":1011.789,"volume":0.09000000357627869},{"timestamp":1742380140000,"open":1011.615,"high":1011.909,"low":1011.387,"close":1011.659,"volume":0.43799999356269836},{"timestamp":1742380260000,"open":1011.626,"high":1011.659,"low":1011.626,"close":1011.659,"volume":0.05400000140070915},{"timestamp":1742380380000,"open":1011.756,"high":1011.756,"low":1011.756,"close":1011.756,"volume":0.035999998450279236},{"timestamp":1742380500000,"open":1011.659,"high":1011.767,"low":1011.659,"close":1011.767,"volume":0.08399999886751175},{"timestamp":1742380560000,"open":1012.029,"high":1012.159,"low":1012.029,"close":1012.159,"volume":0.09000000357627869},{"timestamp":1742380620000,"open":1011.909,"high":1012.289,"low":1011.909,"close":1012.039,"volume":0.21799999475479126},{"timestamp":1742380680000,"open":1012.289,"high":1012.289,"low":1012.289,"close":1012.289,"volume":0.05999999865889549},{"timestamp":1742380800000,"open":1012.517,"high":1012.517,"low":1012.517,"close":1012.517,"volume":0.024000000208616257},{"timestamp":1742380860000,"open":1012.615,"high":1013.159,"low":1012.615,"close":1012.789,"volume":0.527999997138977},{"timestamp":1742380920000,"open":1012.876,"high":1012.876,"low":1012.778,"close":1012.778,"volume":0.11999999731779099},{"timestamp":1742380980000,"open":1012.626,"high":1012.756,"low":1012.626,"close":1012.756,"volume":0.08399999886751175},{"timestamp":1742381040000,"open":1013.017,"high":1013.245,"low":1013.017,"close":1013.245,"volume":0.14399999380111694},{"timestamp":1742381100000,"open":1013.115,"high":1013.279,"low":1013.017,"close":1013.279,"volume":0.33799999952316284},{"timestamp":1742381160000,"open":1013.256,"high":1013.659,"low":1013.256,"close":1013.289,"volume":0.46399998664855957},{"timestamp":1742381220000,"open":1013.148,"high":1013.409,"low":1013.148,"close":1013.409,"volume":0.27799999713897705},{"timestamp":1742381280000,"open":1013.279,"high":1013.279,"low":1013.006,"close":1013.039,"volume":0.2939999997615814},{"timestamp":1742381400000,"open":1012.898,"high":1012.898,"low":1012.898,"close":1012.898,"volume":0.024000000208616257},{"timestamp":1742381460000,"open":1013.017,"high":1013.017,"low":1012.745,"close":1012.745,"volume":0.11400000005960464},{"timestamp":1742381520000,"open":1012.887,"high":1012.909,"low":1012.756,"close":1012.756,"volume":0.33000001311302185},{"timestamp":1742381580000,"open":1012.648,"high":1012.756,"low":1012.506,"close":1012.756,"volume":0.11400000005960464},{"timestamp":1742381640000,"open":1012.887,"high":1013.409,"low":1012.887,"close":1013.409,"volume":0.24199999868869781},{"timestamp":1742381700000,"open":1013.126,"high":1013.126,"low":1012.995,"close":1012.995,"volume":0.08399999886751175},{"timestamp":1742381760000,"open":1013.148,"high":1013.289,"low":1013.137,"close":1013.289,"volume":0.36800000071525574},{"timestamp":1742381880000,"open":1013.028,"high":1013.409,"low":1013.028,"close":1013.409,"volume":0.17399999499320984},{"timestamp":1742382060000,"open":1013.365,"high":1013.365,"low":1013.365,"close":1013.365,"volume":0.05999999865889549},{"timestamp":1742382120000,"open":1013.528,"high":1013.529,"low":1013.387,"close":1013.506,"volume":0.40799999237060547},{"timestamp":1742382240000,"open":1013.745,"high":1014.159,"low":1013.745,"close":1013.865,"volume":0.4180000126361847},{"timestamp":1742382300000,"open":1013.756,"high":1013.756,"low":1013.756,"close":1013.756,"volume":0.09000000357627869},{"timestamp":1742382420000,"open":1013.876,"high":1014.028,"low":1013.876,"close":1014.028,"volume":0.15000000596046448},{"timestamp":1742382600000,"open":1014.278,"high":1014.278,"low":1014.278,"close":1014.278,"volume":0.05999999865889549},{"timestamp":1742382660000,"open":1014.387,"high":1014.528,"low":1014.289,"close":1014.409,"volume":0.3540000021457672},{"timestamp":1742382720000,"open":1014.495,"high":1014.539,"low":1014.289,"close":1014.529,"volume":0.4880000054836273},{"timestamp":1742382780000,"open":1014.289,"high":1014.495,"low":1014.289,"close":1014.495,"volume":0.3499999940395355},{"timestamp":1742382960000,"open":1014.267,"high":1014.506,"low":1014.267,"close":1014.506,"volume":0.20399999618530273},{"timestamp":1742383020000,"open":1014.387,"high":1014.495,"low":1014.245,"close":1014.245,"volume":0.1679999977350235},{"timestamp":1742383260000,"open":1013.995,"high":1013.995,"low":1013.995,"close":1013.995,"volume":0.024000000208616257},{"timestamp":1742383380000,"open":1014.289,"high":1014.289,"low":1014.289,"close":1014.289,"volume":0.05999999865889549},{"timestamp":1742383440000,"open":1014.495,"high":1014.495,"low":1014.495,"close":1014.495,"volume":0.10999999940395355},{"timestamp":1742383560000,"open":1014.756,"high":1014.756,"low":1014.528,"close":1014.528,"volume":0.07199999690055847},{"timestamp":1742383620000,"open":1014.615,"high":1015.039,"low":1014.615,"close":1014.778,"volume":0.4860000014305115},{"timestamp":1742383680000,"open":1014.528,"high":1014.528,"low":1014.528,"close":1014.528,"volume":0.05999999865889549},{"timestamp":1742383800000,"open":1014.789,"high":1014.789,"low":1014.789,"close":1014.789,"volume":0.05999999865889549},{"timestamp":1742383860000,"open":1014.495,"high":1014.495,"low":1014.495,"close":1014.495,"volume":0.035999998450279236},{"timestamp":1742383920000,"open":1014.267,"high":1014.267,"low":1014.267,"close":1014.267,"volume":0.024000000208616257},{"timestamp":1742384040000,"open":1014.028,"high":1014.289,"low":1014.028,"close":1014.289,"volume":0.27799999713897705},{"timestamp":1742384100000,"open":1014.148,"high":1014.148,"low":1014.148,"close":1014.148,"volume":0.024000000208616257},{"timestamp":1742384160000,"open":1014.256,"high":1014.256,"low":1013.995,"close":1013.995,"volume":0.20399999618530273},{"timestamp":1742384340000,"open":1013.745,"high":1013.745,"low":1013.745,"close":1013.745,"volume":0.024000000208616257},{"timestamp":1742384400000,"open":1013.615,"high":1013.615,"low":1013.528,"close":1013.528,"volume":0.14399999380111694},{"timestamp":1742384460000,"open":1013.245,"high":1013.245,"low":1012.995,"close":1012.995,"volume":0.1940000057220459},{"timestamp":1742384520000,"open":1013.159,"high":1013.159,"low":1012.995,"close":1012.995,"volume":0.20999999344348907},{"timestamp":1742384580000,"open":1012.745,"high":1012.745,"low":1012.745,"close":1012.745,"volume":0.035999998450279236},{"timestamp":1742384640000,"open":1012.539,"high":1012.539,"low":1012.256,"close":1012.256,"volume":0.04800000041723251},{"timestamp":1742384760000,"open":1012.159,"high":1012.159,"low":1012.159,"close":1012.159,"volume":0.05999999865889549},{"timestamp":1742384820000,"open":1012.115,"high":1012.289,"low":1012.006,"close":1012.006,"volume":0.2840000092983246},{"timestamp":1742384880000,"open":1011.767,"high":1011.767,"low":1011.767,"close":1011.767,"volume":0.05999999865889549},{"timestamp":1742385000000,"open":1011.256,"high":1011.256,"low":1010.995,"close":1010.995,"volume":0.11999999731779099},{"timestamp":1742385120000,"open":1010.745,"high":1010.745,"low":1010.495,"close":1010.495,"volume":0.09000000357627869},{"timestamp":1742385180000,"open":1010.267,"high":1010.267,"low":1010.267,"close":1010.267,"volume":0.024000000208616257},{"timestamp":1742385240000,"open":1010.017,"high":1010.017,"low":1009.517,"close":1009.789,"volume":0.3160000145435333},{"timestamp":1742385300000,"open":1009.539,"high":1009.539,"low":1009.256,"close":1009.517,"volume":0.3319999873638153},{"timestamp":1742385360000,"open":1009.256,"high":1009.256,"low":1008.767,"close":1009.159,"volume":0.20399999618530273},{"timestamp":1742385420000,"open":1008.789,"high":1009.267,"low":1008.756,"close":1008.909,"volume":0.5720000267028809},{"timestamp":1742385480000,"open":1009.159,"high":1009.528,"low":1008.745,"close":1009.517,"volume":0.6980000138282776},{"timestamp":1742385540000,"open":1009.256,"high":1009.409,"low":1009.137,"close":1009.159,"volume":0.16200000047683716},{"timestamp":1742385600000,"open":1009.245,"high":1009.245,"low":1009.028,"close":1009.245,"volume":0.1940000057220459},{"timestamp":1742385660000,"open":1009.517,"high":1009.789,"low":1009.495,"close":1009.659,"volume":0.2460000067949295},{"timestamp":1742385720000,"open":1009.409,"high":1009.409,"low":1009.409,"close":1009.409,"volume":0.035999998450279236},{"timestamp":1742385780000,"open":1009.039,"high":1009.039,"low":1008.539,"close":1008.756,"volume":0.46799999475479126},{"timestamp":1742385840000,"open":1008.615,"high":1009.159,"low":1008.615,"close":1008.789,"volume":0.8679999709129333},{"timestamp":1742385900000,"open":1008.495,"high":1008.495,"low":1008.495,"close":1008.495,"volume":0.035999998450279236},{"timestamp":1742385960000,"open":1008.745,"high":1008.745,"low":1008.745,"close":1008.745,"volume":0.029999999329447746},{"timestamp":1742386020000,"open":1008.506,"high":1008.789,"low":1008.495,"close":1008.495,"volume":0.1379999965429306},{"timestamp":1742386080000,"open":1008.767,"high":1008.767,"low":1008.528,"close":1008.528,"volume":0.18000000715255737},{"timestamp":1742386140000,"open":1008.409,"high":1008.409,"low":1008.409,"close":1008.409,"volume":0.029999999329447746},{"timestamp":1742386200000,"open":1008.528,"high":1009.256,"low":1008.528,"close":1009.028,"volume":0.4620000123977661},{"timestamp":1742386260000,"open":1009.159,"high":1009.529,"low":1009.006,"close":1009.365,"volume":0.7639999985694885},{"timestamp":1742386320000,"open":1009.506,"high":1009.506,"low":1008.995,"close":1009.267,"volume":0.43799999356269836},{"timestamp":1742386380000,"open":1009.279,"high":1009.279,"low":1009.039,"close":1009.039,"volume":0.08399999886751175},{"timestamp":1742386440000,"open":1008.789,"high":1008.789,"low":1008.506,"close":1008.506,"volume":0.1379999965429306},{"timestamp":1742386500000,"open":1008.745,"high":1008.995,"low":1008.745,"close":1008.789,"volume":0.7839999794960022},{"timestamp":1742386560000,"open":1008.615,"high":1008.615,"low":1008.528,"close":1008.528,"volume":0.1940000057220459},{"timestamp":1742386680000,"open":1008.039,"high":1008.267,"low":1008.039,"close":1008.137,"volume":0.2939999997615814},{"timestamp":1742386740000,"open":1008.289,"high":1008.289,"low":1008.137,"close":1008.256,"volume":0.4480000138282776},{"timestamp":1742386860000,"open":1008.137,"high":1008.267,"low":1008.039,"close":1008.267,"volume":0.2540000081062317},{"timestamp":1742386920000,"open":1008.659,"high":1008.659,"low":1008.159,"close":1008.159,"volume":0.11999999731779099},{"timestamp":1742386980000,"open":1008.159,"high":1008.159,"low":1008.159,"close":1008.159,"volume":0.2759999930858612},{"timestamp":1742387040000,"open":1008.148,"high":1008.409,"low":1007.756,"close":1008.148,"volume":0.9079999923706055},{"timestamp":1742387100000,"open":1008.017,"high":1008.528,"low":1008.017,"close":1008.528,"volume":0.23999999463558197},{"timestamp":1742387160000,"open":1008.289,"high":1008.289,"low":1008.289,"close":1008.289,"volume":0.05999999865889549},{"timestamp":1742387400000,"open":1008.115,"high":1008.115,"low":1007.909,"close":1007.909,"volume":0.14399999380111694},{"timestamp":1742387460000,"open":1007.887,"high":1008.409,"low":1007.887,"close":1008.409,"volume":0.18000000715255737},{"timestamp":1742387580000,"open":1008.039,"high":1008.539,"low":1007.995,"close":1008.539,"volume":0.20999999344348907},{"timestamp":1742387640000,"open":1008.626,"high":1009.028,"low":1008.528,"close":1009.028,"volume":0.6000000238418579},{"timestamp":1742387700000,"open":1009.029,"high":1009.029,"low":1008.756,"close":1008.995,"volume":0.6940000057220459},{"timestamp":1742387760000,"open":1008.909,"high":1008.909,"low":1008.528,"close":1008.528,"volume":0.1679999977350235},{"timestamp":1742387820000,"open":1008.245,"high":1008.245,"low":1008.017,"close":1008.017,"volume":0.05400000140070915},{"timestamp":1742387880000,"open":1007.876,"high":1007.876,"low":1007.756,"close":1007.756,"volume":0.1940000057220459},{"timestamp":1742387940000,"open":1007.887,"high":1008.039,"low":1007.887,"close":1008.039,"volume":0.23000000417232513},{"timestamp":1742388000000,"open":1008.267,"high":1008.279,"low":1008.006,"close":1008.245,"volume":0.5580000281333923},{"timestamp":1742388060000,"open":1008.398,"high":1009.159,"low":1008.398,"close":1009.028,"volume":0.8379999995231628},{"timestamp":1742388120000,"open":1009.256,"high":1009.256,"low":1009.159,"close":1009.159,"volume":0.1340000033378601},{"timestamp":1742388180000,"open":1009.289,"high":1009.745,"low":1009.289,"close":1009.745,"volume":0.15000000596046448},{"timestamp":1742388240000,"open":1009.659,"high":1009.909,"low":1009.495,"close":1009.909,"volume":0.5519999861717224},{"timestamp":1742391060000,"open":1009.267,"high":1009.539,"low":1007.995,"close":1009.006,"volume":1.7599999904632568},{"timestamp":1742391120000,"open":1008.745,"high":1009.539,"low":1008.256,"close":1009.409,"volume":1.5199999809265137},{"timestamp":1742391180000,"open":1009.017,"high":1009.039,"low":1008.159,"close":1008.159,"volume":1.690000057220459},{"timestamp":1742391240000,"open":1008.278,"high":1008.517,"low":1008.006,"close":1008.017,"volume":2.252000093460083},{"timestamp":1742391300000,"open":1008.409,"high":1009.039,"low":1008.289,"close":1008.289,"volume":1.3660000562667847},{"timestamp":1742391360000,"open":1008.495,"high":1009.409,"low":1008.495,"close":1009.409,"volume":0.3840000033378601},{"timestamp":1742391420000,"open":1009.506,"high":1010.159,"low":1009.506,"close":1010.039,"volume":1.559999942779541},{"timestamp":1742391480000,"open":1009.876,"high":1010.017,"low":1008.909,"close":1008.909,"volume":1.3639999628067017},{"timestamp":1742391540000,"open":1008.495,"high":1010.028,"low":1008.398,"close":1009.767,"volume":1.0720000267028809},{"timestamp":1742391600000,"open":1009.995,"high":1011.267,"low":1009.995,"close":1010.756,"volume":0.906000018119812},{"timestamp":1742391660000,"open":1011.159,"high":1011.539,"low":1011.028,"close":1011.539,"volume":0.6420000195503235},{"timestamp":1742391720000,"open":1011.767,"high":1012.039,"low":1011.767,"close":1012.028,"volume":1.5199999809265137},{"timestamp":1742391780000,"open":1012.267,"high":1012.278,"low":1011.756,"close":1012.017,"volume":0.3619999885559082},{"timestamp":1742391840000,"open":1011.756,"high":1012.539,"low":1011.756,"close":1012.539,"volume":0.5659999847412109},{"timestamp":1742391900000,"open":1012.756,"high":1012.756,"low":1012.278,"close":1012.409,"volume":0.7459999918937683},{"timestamp":1742391960000,"open":1012.517,"high":1012.615,"low":1011.995,"close":1012.495,"volume":0.871999979019165},{"timestamp":1742392020000,"open":1012.267,"high":1012.659,"low":1010.995,"close":1010.995,"volume":1.0540000200271606},{"timestamp":1742392080000,"open":1010.876,"high":1011.006,"low":1010.506,"close":1010.539,"volume":0.5680000185966492},{"timestamp":1742392140000,"open":1010.909,"high":1011.409,"low":1010.767,"close":1010.909,"volume":0.6340000033378601},{"timestamp":1742392200000,"open":1010.995,"high":1011.159,"low":1010.745,"close":1011.039,"volume":0.7680000066757202},{"timestamp":1742392260000,"open":1010.745,"high":1011.659,"low":1010.745,"close":1011.409,"volume":0.8960000276565552},{"timestamp":1742392320000,"open":1011.028,"high":1011.267,"low":1010.659,"close":1010.659,"volume":0.2879999876022339},{"timestamp":1742392380000,"open":1010.626,"high":1011.159,"low":1010.626,"close":1011.159,"volume":0.5479999780654907},{"timestamp":1742392440000,"open":1010.778,"high":1011.159,"low":1010.745,"close":1010.756,"volume":0.5960000157356262},{"timestamp":1742392500000,"open":1010.528,"high":1010.745,"low":1009.365,"close":1009.789,"volume":0.6499999761581421},{"timestamp":1742392560000,"open":1010.159,"high":1010.159,"low":1009.256,"close":1009.256,"volume":0.42800000309944153},{"timestamp":1742392620000,"open":1009.659,"high":1010.245,"low":1009.289,"close":1010.245,"volume":0.7179999947547913},{"timestamp":1742392680000,"open":1010.159,"high":1010.278,"low":1009.267,"close":1009.909,"volume":1},{"timestamp":1742392740000,"open":1009.659,"high":1009.779,"low":1009.495,"close":1009.506,"volume":0.4580000042915344},{"timestamp":1742392800000,"open":1009.289,"high":1010.256,"low":1008.506,"close":1010.039,"volume":1.184000015258789},{"timestamp":1742392860000,"open":1010.528,"high":1010.528,"low":1010.006,"close":1010.278,"volume":0.23399999737739563},{"timestamp":1742392920000,"open":1010.159,"high":1010.995,"low":1010.159,"close":1010.995,"volume":0.6800000071525574},{"timestamp":1742392980000,"open":1010.756,"high":1011.289,"low":1010.756,"close":1011.289,"volume":0.3880000114440918},{"timestamp":1742393040000,"open":1011.517,"high":1011.745,"low":1011.039,"close":1011.159,"volume":0.5640000104904175},{"timestamp":1742393100000,"open":1010.789,"high":1011.006,"low":1010.517,"close":1010.756,"volume":0.2280000001192093},{"timestamp":1742393160000,"open":1010.659,"high":1010.779,"low":1010.245,"close":1010.267,"volume":0.4259999990463257},{"timestamp":1742393220000,"open":1010.115,"high":1010.289,"low":1009.767,"close":1010.028,"volume":0.5540000200271606},{"timestamp":1742393280000,"open":1010.659,"high":1010.909,"low":1010.528,"close":1010.528,"volume":0.3240000009536743},{"timestamp":1742393340000,"open":1010.289,"high":1010.789,"low":1010.289,"close":1010.789,"volume":0.2160000056028366},{"timestamp":1742393400000,"open":1010.506,"high":1010.506,"low":1009.995,"close":1010.006,"volume":0.3059999942779541},{"timestamp":1742393460000,"open":1010.115,"high":1010.495,"low":1009.995,"close":1010.039,"volume":0.2879999876022339},{"timestamp":1742393520000,"open":1010.289,"high":1010.289,"low":1009.756,"close":1009.756,"volume":0.11400000005960464},{"timestamp":1742393580000,"open":1009.865,"high":1010.017,"low":1009.745,"close":1010.017,"volume":0.28999999165534973},{"timestamp":1742393640000,"open":1010.409,"high":1010.539,"low":1010.245,"close":1010.506,"volume":0.4339999854564667},{"timestamp":1742393700000,"open":1010.245,"high":1010.756,"low":1009.995,"close":1010.756,"volume":0.36800000071525574},{"timestamp":1742393760000,"open":1011.028,"high":1011.409,"low":1010.778,"close":1011.409,"volume":0.8320000171661377},{"timestamp":1742393820000,"open":1011.006,"high":1011.376,"low":1010.756,"close":1010.756,"volume":0.5799999833106995},{"timestamp":1742393880000,"open":1011.028,"high":1011.028,"low":1010.756,"close":1010.778,"volume":0.722000002861023},{"timestamp":1742393940000,"open":1011.028,"high":1011.539,"low":1011.028,"close":1011.039,"volume":0.49799999594688416},{"timestamp":1742394000000,"open":1010.778,"high":1011.517,"low":1010.659,"close":1011.517,"volume":0.5379999876022339},{"timestamp":1742394060000,"open":1011.615,"high":1011.767,"low":1011.289,"close":1011.506,"volume":0.7979999780654907},{"timestamp":1742394120000,"open":1011.648,"high":1011.909,"low":1011.517,"close":1011.767,"volume":0.8799999952316284},{"timestamp":1742394180000,"open":1011.659,"high":1011.745,"low":1011.387,"close":1011.528,"volume":0.257999986410141},{"timestamp":1742394240000,"open":1011.778,"high":1011.909,"low":1011.756,"close":1011.778,"volume":1.093999981880188},{"timestamp":1742394300000,"open":1011.648,"high":1011.756,"low":1011.289,"close":1011.506,"volume":0.19200000166893005},{"timestamp":1742394360000,"open":1011.756,"high":1012.159,"low":1011.756,"close":1011.767,"volume":0.15800000727176666},{"timestamp":1742394420000,"open":1012.017,"high":1012.256,"low":1011.789,"close":1011.789,"volume":0.20399999618530273},{"timestamp":1742394480000,"open":1011.995,"high":1012.245,"low":1011.995,"close":1012.245,"volume":0.3499999940395355},{"timestamp":1742394540000,"open":1011.995,"high":1012.659,"low":1011.995,"close":1012.506,"volume":1.0440000295639038},{"timestamp":1742394600000,"open":1012.637,"high":1012.767,"low":1012.517,"close":1012.745,"volume":0.9179999828338623},{"timestamp":1742394660000,"open":1012.615,"high":1012.756,"low":1012.615,"close":1012.756,"volume":0.4580000042915344},{"timestamp":1742394720000,"open":1012.539,"high":1013.028,"low":1012.539,"close":1013.028,"volume":0.33000001311302185},{"timestamp":1742394780000,"open":1013.245,"high":1013.289,"low":1013.017,"close":1013.028,"volume":0.2460000067949295},{"timestamp":1742394840000,"open":1013.126,"high":1013.245,"low":1012.745,"close":1013.017,"volume":0.4560000002384186},{"timestamp":1742394900000,"open":1013.245,"high":1013.289,"low":1012.995,"close":1012.995,"volume":0.5059999823570251},{"timestamp":1742394960000,"open":1013.289,"high":1013.539,"low":1013.006,"close":1013.539,"volume":0.33000001311302185},{"timestamp":1742395020000,"open":1013.909,"high":1014.289,"low":1013.909,"close":1014.039,"volume":0.40400001406669617},{"timestamp":1742395080000,"open":1014.256,"high":1014.909,"low":1013.495,"close":1013.495,"volume":1.0399999618530273},{"timestamp":1742395140000,"open":1013.909,"high":1014.017,"low":1013.909,"close":1013.995,"volume":0.18000000715255737},{"timestamp":1742395200000,"open":1013.909,"high":1014.039,"low":1013.778,"close":1014.039,"volume":0.47999998927116394},{"timestamp":1742395260000,"open":1014.278,"high":1015.409,"low":1014.278,"close":1015.159,"volume":1.5499999523162842},{"timestamp":1742395380000,"open":1014.789,"high":1014.789,"low":1013.539,"close":1013.539,"volume":0.6480000019073486},{"timestamp":1742395440000,"open":1013.278,"high":1013.289,"low":1012.528,"close":1012.539,"volume":1.6100000143051147},{"timestamp":1742395500000,"open":1012.245,"high":1012.409,"low":1011.789,"close":1011.789,"volume":0.1979999989271164},{"timestamp":1742395560000,"open":1011.995,"high":1012.137,"low":1011.756,"close":1012.017,"volume":0.6800000071525574},{"timestamp":1742395620000,"open":1011.789,"high":1012.028,"low":1011.528,"close":1011.528,"volume":0.7540000081062317},{"timestamp":1742395680000,"open":1011.409,"high":1011.409,"low":1010.745,"close":1010.745,"volume":0.3840000033378601},{"timestamp":1742395740000,"open":1010.539,"high":1011.267,"low":1010.539,"close":1011.267,"volume":0.49399998784065247},{"timestamp":1742395800000,"open":1011.159,"high":1011.159,"low":1010.756,"close":1011.039,"volume":0.17399999499320984},{"timestamp":1742395860000,"open":1012.017,"high":1012.506,"low":1011.995,"close":1012.506,"volume":0.9139999747276306},{"timestamp":1742395920000,"open":1012.387,"high":1012.779,"low":1012.387,"close":1012.779,"volume":0.2879999876022339},{"timestamp":1742395980000,"open":1012.539,"high":1012.539,"low":1012.529,"close":1012.529,"volume":0.23999999463558197},{"timestamp":1742396040000,"open":1012.148,"high":1012.148,"low":1011.745,"close":1011.779,"volume":0.4000000059604645},{"timestamp":1742396100000,"open":1011.528,"high":1011.779,"low":1011.289,"close":1011.495,"volume":0.8180000185966492},{"timestamp":1742396160000,"open":1011.245,"high":1011.539,"low":1011.245,"close":1011.495,"volume":0.7020000219345093},{"timestamp":1742396220000,"open":1011.245,"high":1011.398,"low":1011.245,"close":1011.245,"volume":0.2840000092983246},{"timestamp":1742396280000,"open":1011.517,"high":1011.659,"low":1011.289,"close":1011.659,"volume":0.3240000009536743},{"timestamp":1742396340000,"open":1011.387,"high":1011.495,"low":1011.006,"close":1011.267,"volume":1.4019999504089355},{"timestamp":1742396400000,"open":1011.528,"high":1011.528,"low":1010.756,"close":1010.756,"volume":0.2879999876022339},{"timestamp":1742396460000,"open":1010.506,"high":1010.539,"low":1010.028,"close":1010.517,"volume":1.0520000457763672},{"timestamp":1742396520000,"open":1010.745,"high":1011.495,"low":1010.506,"close":1011.495,"volume":1.1200000047683716},{"timestamp":1742396580000,"open":1011.245,"high":1011.409,"low":1010.756,"close":1011.409,"volume":0.4399999976158142},{"timestamp":1742396640000,"open":1011.539,"high":1011.539,"low":1010.909,"close":1010.909,"volume":0.8880000114440918},{"timestamp":1742396700000,"open":1010.659,"high":1010.659,"low":1010.659,"close":1010.659,"volume":0.024000000208616257},{"timestamp":1742396760000,"open":1010.909,"high":1010.909,"low":1010.159,"close":1010.409,"volume":0.8180000185966492},{"timestamp":1742396820000,"open":1010.387,"high":1010.517,"low":1009.756,"close":1009.909,"volume":0.984000027179718},{"timestamp":1742396880000,"open":1009.876,"high":1010.267,"low":1009.756,"close":1010.028,"volume":1.027999997138977},{"timestamp":1742396940000,"open":1009.909,"high":1009.909,"low":1009.506,"close":1009.745,"volume":0.5379999876022339},{"timestamp":1742397000000,"open":1009.528,"high":1009.778,"low":1009.245,"close":1009.409,"volume":1.4520000219345093},{"timestamp":1742397060000,"open":1009.539,"high":1009.539,"low":1009.256,"close":1009.409,"volume":0.7440000176429749},{"timestamp":1742397120000,"open":1009.506,"high":1009.506,"low":1009.245,"close":1009.245,"volume":0.5699999928474426},{"timestamp":1742397180000,"open":1009.126,"high":1009.745,"low":1008.767,"close":1009.745,"volume":1.1139999628067017},{"timestamp":1742397240000,"open":1009.876,"high":1010.289,"low":1009.876,"close":1010.289,"volume":0.37400001287460327},{"timestamp":1742397300000,"open":1010.028,"high":1010.495,"low":1010.028,"close":1010.495,"volume":0.2639999985694885},{"timestamp":1742397360000,"open":1010.659,"high":1010.909,"low":1010.495,"close":1010.495,"volume":0.2939999997615814},{"timestamp":1742397420000,"open":1010.245,"high":1010.517,"low":1010.126,"close":1010.278,"volume":0.5220000147819519},{"timestamp":1742397480000,"open":1010.528,"high":1010.528,"low":1009.995,"close":1010.506,"volume":0.31200000643730164},{"timestamp":1742397540000,"open":1010.767,"high":1010.767,"low":1010.039,"close":1010.245,"volume":1.159999966621399},{"timestamp":1742397600000,"open":1010.115,"high":1010.409,"low":1010.017,"close":1010.017,"volume":0.8460000157356262},{"timestamp":1742397660000,"open":1009.756,"high":1009.756,"low":1009.028,"close":1009.028,"volume":0.3319999873638153},{"timestamp":1742397720000,"open":1008.767,"high":1008.767,"low":1008.767,"close":1008.767,"volume":0.029999999329447746},{"timestamp":1742397780000,"open":1009.028,"high":1009.159,"low":1008.745,"close":1008.789,"volume":0.9419999718666077},{"timestamp":1742397840000,"open":1009.159,"high":1009.159,"low":1008.528,"close":1008.528,"volume":0.7379999756813049},{"timestamp":1742397900000,"open":1008.278,"high":1008.387,"low":1008.006,"close":1008.006,"volume":0.5640000104904175},{"timestamp":1742397960000,"open":1007.756,"high":1008.409,"low":1007.745,"close":1008.409,"volume":1.3619999885559082},{"timestamp":1742398020000,"open":1009.278,"high":1009.278,"low":1008.898,"close":1009.159,"volume":0.734000027179718},{"timestamp":1742398080000,"open":1009.126,"high":1009.409,"low":1008.995,"close":1009.148,"volume":1.5140000581741333},{"timestamp":1742398140000,"open":1009.289,"high":1009.756,"low":1009.017,"close":1009.756,"volume":1.7059999704360962},{"timestamp":1742398200000,"open":1010.006,"high":1010.256,"low":1009.789,"close":1010.256,"volume":0.23399999737739563},{"timestamp":1742398260000,"open":1010.517,"high":1010.517,"low":1009.767,"close":1010.159,"volume":1.062000036239624},{"timestamp":1742398320000,"open":1009.756,"high":1009.909,"low":1009.528,"close":1009.539,"volume":0.3479999899864197},{"timestamp":1742398380000,"open":1009.289,"high":1009.789,"low":1008.745,"close":1008.745,"volume":0.43799999356269836},{"timestamp":1742398440000,"open":1009.159,"high":1009.409,"low":1008.995,"close":1009.159,"volume":0.7919999957084656},{"timestamp":1742398500000,"open":1008.865,"high":1009.159,"low":1008.506,"close":1008.506,"volume":0.8579999804496765},{"timestamp":1742398560000,"open":1008.756,"high":1008.779,"low":1008.495,"close":1008.495,"volume":0.699999988079071},{"timestamp":1742398620000,"open":1008.767,"high":1008.767,"low":1008.256,"close":1008.256,"volume":0.15000000596046448},{"timestamp":1742398680000,"open":1008.137,"high":1008.409,"low":1008.039,"close":1008.409,"volume":0.6880000233650208},{"timestamp":1742398740000,"open":1008.365,"high":1008.506,"low":1008.245,"close":1008.506,"volume":0.5400000214576721},{"timestamp":1742398800000,"open":1008.289,"high":1008.659,"low":1008.115,"close":1008.659,"volume":1.0420000553131104},{"timestamp":1742398860000,"open":1008.365,"high":1008.529,"low":1008.289,"close":1008.529,"volume":0.3840000033378601},{"timestamp":1742398920000,"open":1008.278,"high":1008.659,"low":1008.126,"close":1008.278,"volume":1.8079999685287476},{"timestamp":1742398980000,"open":1008.506,"high":1008.529,"low":1008.289,"close":1008.289,"volume":0.33799999952316284},{"timestamp":1742399100000,"open":1008.039,"high":1008.159,"low":1007.506,"close":1008.159,"volume":0.5479999780654907},{"timestamp":1742399160000,"open":1007.745,"high":1007.745,"low":1007.256,"close":1007.256,"volume":0.2540000081062317},{"timestamp":1742399220000,"open":1007.039,"high":1007.039,"low":1006.745,"close":1006.876,"volume":0.17399999499320984},{"timestamp":1742399280000,"open":1006.778,"high":1007.159,"low":1006.267,"close":1007.017,"volume":1.7380000352859497},{"timestamp":1742399340000,"open":1006.778,"high":1007.745,"low":1006.517,"close":1007.745,"volume":0.1979999989271164},{"timestamp":1742399400000,"open":1007.626,"high":1007.626,"low":1006.778,"close":1007.017,"volume":1.4859999418258667},{"timestamp":1742399460000,"open":1007.267,"high":1007.495,"low":1006.756,"close":1007.495,"volume":0.6079999804496765},{"timestamp":1742399520000,"open":1007.365,"high":1007.659,"low":1007.006,"close":1007.006,"volume":0.9559999704360962},{"timestamp":1742399580000,"open":1006.789,"high":1006.789,"low":1006.495,"close":1006.495,"volume":0.5339999794960022},{"timestamp":1742399640000,"open":1006.637,"high":1008.267,"low":1006.539,"close":1008.267,"volume":1.2480000257492065},{"timestamp":1742399700000,"open":1008.039,"high":1008.039,"low":1007.648,"close":1007.789,"volume":0.4620000123977661},{"timestamp":1742399760000,"open":1007.495,"high":1007.626,"low":1007.495,"close":1007.539,"volume":0.14399999380111694},{"timestamp":1742399820000,"open":1007.909,"high":1007.909,"low":1007.267,"close":1007.756,"volume":0.49399998784065247},{"timestamp":1742399880000,"open":1007.539,"high":1008.495,"low":1007.539,"close":1008.376,"volume":0.7580000162124634},{"timestamp":1742399940000,"open":1008.256,"high":1008.506,"low":1007.745,"close":1008.017,"volume":2.1419999599456787},{"timestamp":1742400000000,"open":1007.745,"high":1008.279,"low":1007.745,"close":1007.789,"volume":0.6299999952316284},{"timestamp":1742400060000,"open":1007.995,"high":1008.289,"low":1007.745,"close":1007.909,"volume":1.659999966621399},{"timestamp":1742400120000,"open":1007.789,"high":1007.789,"low":1007.006,"close":1007.006,"volume":0.7080000042915344},{"timestamp":1742400180000,"open":1006.898,"high":1007.245,"low":1006.756,"close":1007.245,"volume":0.6380000114440918},{"timestamp":1742400240000,"open":1007.506,"high":1007.529,"low":1007.017,"close":1007.017,"volume":1.8179999589920044},{"timestamp":1742400300000,"open":1006.767,"high":1007.029,"low":1006.506,"close":1006.506,"volume":1.4500000476837158},{"timestamp":1742400360000,"open":1006.767,"high":1006.767,"low":1006.495,"close":1006.495,"volume":0.17399999499320984},{"timestamp":1742400420000,"open":1006.745,"high":1007.039,"low":1006.745,"close":1007.039,"volume":0.5299999713897705},{"timestamp":1742400480000,"open":1006.745,"high":1007.029,"low":1006.495,"close":1006.778,"volume":0.734000027179718},{"timestamp":1742400540000,"open":1007.029,"high":1007.029,"low":1006.659,"close":1006.767,"volume":1.4880000352859497},{"timestamp":1742400600000,"open":1006.506,"high":1007.409,"low":1006.506,"close":1007.409,"volume":0.7960000038146973},{"timestamp":1742400660000,"open":1007.539,"high":1007.909,"low":1007.539,"close":1007.778,"volume":0.7739999890327454},{"timestamp":1742400720000,"open":1007.876,"high":1008.159,"low":1006.995,"close":1007.539,"volume":0.5260000228881836},{"timestamp":1742400780000,"open":1007.409,"high":1007.409,"low":1007.409,"close":1007.409,"volume":0.05999999865889549},{"timestamp":1742400840000,"open":1007.495,"high":1007.495,"low":1007.256,"close":1007.256,"volume":0.14399999380111694},{"timestamp":1742400900000,"open":1007.006,"high":1007.278,"low":1007.006,"close":1007.017,"volume":0.6620000004768372},{"timestamp":1742400960000,"open":1007.289,"high":1007.289,"low":1007.039,"close":1007.039,"volume":0.11400000005960464},{"timestamp":1742401020000,"open":1007.159,"high":1007.409,"low":1006.637,"close":1006.767,"volume":1.3020000457763672},{"timestamp":1742401080000,"open":1006.615,"high":1006.789,"low":1006.517,"close":1006.659,"volume":0.621999979019165},{"timestamp":1742401140000,"open":1006.909,"high":1006.909,"low":1006.517,"close":1006.517,"volume":0.4339999854564667},{"timestamp":1742401200000,"open":1006.529,"high":1006.659,"low":1006.278,"close":1006.506,"volume":0.31200000643730164},{"timestamp":1742401260000,"open":1006.767,"high":1006.767,"low":1006.767,"close":1006.767,"volume":0.09000000357627869},{"timestamp":1742401320000,"open":1007.039,"high":1007.039,"low":1006.909,"close":1006.909,"volume":0.04800000041723251},{"timestamp":1742401380000,"open":1007.159,"high":1007.159,"low":1006.767,"close":1006.767,"volume":0.6480000019073486},{"timestamp":1742401440000,"open":1007.789,"high":1007.789,"low":1007.528,"close":1007.659,"volume":0.16200000047683716},{"timestamp":1742401500000,"open":1007.289,"high":1007.409,"low":1007.006,"close":1007.409,"volume":1.1619999408721924},{"timestamp":1742401560000,"open":1007.279,"high":1007.529,"low":1007.115,"close":1007.495,"volume":1.3799999952316284},{"timestamp":1742401620000,"open":1007.409,"high":1007.659,"low":1007.245,"close":1007.267,"volume":0.7680000066757202},{"timestamp":1742401680000,"open":1007.659,"high":1007.659,"low":1007.278,"close":1007.528,"volume":0.6679999828338623},{"timestamp":1742401740000,"open":1007.745,"high":1007.745,"low":1007.126,"close":1007.289,"volume":0.257999986410141},{"timestamp":1742401800000,"open":1007.506,"high":1008.289,"low":1007.289,"close":1008.289,"volume":0.9020000100135803},{"timestamp":1742401860000,"open":1008.529,"high":1008.539,"low":1007.995,"close":1007.995,"volume":0.9300000071525574},{"timestamp":1742401920000,"open":1008.409,"high":1008.409,"low":1008.006,"close":1008.006,"volume":1.1460000276565552},{"timestamp":1742401980000,"open":1008.126,"high":1008.409,"low":1008.006,"close":1008.245,"volume":0.4580000042915344},{"timestamp":1742402040000,"open":1009.376,"high":1009.506,"low":1009.115,"close":1009.506,"volume":1.8220000267028809},{"timestamp":1742402100000,"open":1009.409,"high":1009.409,"low":1009.028,"close":1009.039,"volume":0.9860000014305115},{"timestamp":1742402160000,"open":1009.115,"high":1009.115,"low":1008.789,"close":1008.789,"volume":1.4220000505447388},{"timestamp":1742402220000,"open":1008.898,"high":1009.159,"low":1008.756,"close":1009.159,"volume":0.8399999737739563},{"timestamp":1742402280000,"open":1009.409,"high":1009.409,"low":1009.409,"close":1009.409,"volume":0.11999999731779099},{"timestamp":1742402340000,"open":1009.279,"high":1009.659,"low":1009.137,"close":1009.659,"volume":0.7099999785423279},{"timestamp":1742402400000,"open":1009.376,"high":1009.528,"low":1009.245,"close":1009.528,"volume":0.6079999804496765},{"timestamp":1742402460000,"open":1009.659,"high":1010.017,"low":1009.659,"close":1009.756,"volume":0.7179999947547913},{"timestamp":1742402520000,"open":1009.887,"high":1009.995,"low":1009.267,"close":1009.267,"volume":0.8059999942779541},{"timestamp":1742402580000,"open":1009.495,"high":1009.495,"low":1008.517,"close":1008.767,"volume":1.809999942779541},{"timestamp":1742402640000,"open":1008.517,"high":1008.517,"low":1008.517,"close":1008.517,"volume":0.024000000208616257},{"timestamp":1742402700000,"open":1008.245,"high":1008.289,"low":1007.995,"close":1007.995,"volume":0.828000009059906},{"timestamp":1742402760000,"open":1007.876,"high":1008.039,"low":1007.756,"close":1008.039,"volume":0.8159999847412109},{"timestamp":1742402820000,"open":1008.289,"high":1008.289,"low":1008.017,"close":1008.039,"volume":0.5180000066757202},{"timestamp":1742402880000,"open":1007.789,"high":1007.789,"low":1007.789,"close":1007.789,"volume":0.029999999329447746},{"timestamp":1742402940000,"open":1007.517,"high":1008.028,"low":1007.517,"close":1007.745,"volume":0.34200000762939453},{"timestamp":1742403000000,"open":1008.159,"high":1008.159,"low":1008.159,"close":1008.159,"volume":0.029999999329447746},{"timestamp":1742403060000,"open":1007.887,"high":1007.887,"low":1007.256,"close":1007.256,"volume":0.3779999911785126},{"timestamp":1742403120000,"open":1007.495,"high":1007.495,"low":1007.495,"close":1007.495,"volume":0.15000000596046448},{"timestamp":1742403180000,"open":1007.409,"high":1007.495,"low":1007.278,"close":1007.398,"volume":0.30799999833106995},{"timestamp":1742403240000,"open":1007.659,"high":1007.789,"low":1007.256,"close":1007.789,"volume":0.6899999976158142},{"timestamp":1742403300000,"open":1007.517,"high":1007.756,"low":1007.495,"close":1007.495,"volume":1.0080000162124634},{"timestamp":1742403360000,"open":1007.278,"high":1007.278,"low":1007.278,"close":1007.278,"volume":0.024000000208616257},{"timestamp":1742403480000,"open":1007.376,"high":1007.376,"low":1007.289,"close":1007.289,"volume":0.4099999964237213},{"timestamp":1742403540000,"open":1007.506,"high":1007.506,"low":1007.398,"close":1007.495,"volume":0.5479999780654907},{"timestamp":1742403600000,"open":1007.267,"high":1007.539,"low":1007.267,"close":1007.539,"volume":0.04800000041723251},{"timestamp":1742403660000,"open":1007.267,"high":1007.267,"low":1007.267,"close":1007.267,"volume":0.024000000208616257},{"timestamp":1742403720000,"open":1007.506,"high":1007.767,"low":1007.278,"close":1007.278,"volume":0.871999979019165},{"timestamp":1742403840000,"open":1007.159,"high":1007.659,"low":1007.159,"close":1007.398,"volume":1.3420000076293945},{"timestamp":1742403900000,"open":1007.256,"high":1007.539,"low":1007.245,"close":1007.278,"volume":1.253999948501587},{"timestamp":1742403960000,"open":1007.528,"high":1007.909,"low":1007.517,"close":1007.909,"volume":0.7179999947547913},{"timestamp":1742404020000,"open":1008.006,"high":1008.006,"low":1007.756,"close":1007.909,"volume":0.5540000200271606},{"timestamp":1742404080000,"open":1007.539,"high":1007.539,"low":1007.267,"close":1007.267,"volume":0.5180000066757202},{"timestamp":1742404140000,"open":1007.517,"high":1007.778,"low":1007.245,"close":1007.778,"volume":0.3140000104904175},{"timestamp":1742404200000,"open":1007.506,"high":1007.506,"low":1007.278,"close":1007.278,"volume":0.04800000041723251},{"timestamp":1742404260000,"open":1007.148,"high":1007.278,"low":1007.028,"close":1007.028,"volume":0.722000002861023},{"timestamp":1742404320000,"open":1007.278,"high":1007.278,"low":1006.995,"close":1007.006,"volume":0.527999997138977},{"timestamp":1742404380000,"open":1007.245,"high":1007.659,"low":1007.245,"close":1007.659,"volume":0.5400000214576721},{"timestamp":1742404440000,"open":1007.245,"high":1007.245,"low":1006.767,"close":1006.767,"volume":0.3779999911785126},{"timestamp":1742404500000,"open":1006.539,"high":1006.778,"low":1006.539,"close":1006.756,"volume":0.5339999794960022},{"timestamp":1742404620000,"open":1006.506,"high":1006.506,"low":1006.506,"close":1006.506,"volume":0.05999999865889549},{"timestamp":1742404680000,"open":1006.626,"high":1006.767,"low":1006.506,"close":1006.767,"volume":0.8399999737739563},{"timestamp":1742404740000,"open":1007.039,"high":1007.039,"low":1006.245,"close":1006.245,"volume":0.8360000252723694},{"timestamp":1742404800000,"open":1006.539,"high":1006.539,"low":1006.256,"close":1006.517,"volume":1.0499999523162842},{"timestamp":1742404860000,"open":1006.529,"high":1006.789,"low":1006.506,"close":1006.789,"volume":0.5040000081062317},{"timestamp":1742404920000,"open":1006.876,"high":1007.039,"low":1006.778,"close":1006.909,"volume":1.6820000410079956},{"timestamp":1742404980000,"open":1006.648,"high":1007.159,"low":1006.528,"close":1006.887,"volume":1.6619999408721924},{"timestamp":1742405040000,"open":1006.995,"high":1006.995,"low":1006.995,"close":1006.995,"volume":0.23999999463558197},{"timestamp":1742405100000,"open":1006.745,"high":1006.745,"low":1006.745,"close":1006.745,"volume":0.024000000208616257},{"timestamp":1742405160000,"open":1006.659,"high":1006.659,"low":1006.659,"close":1006.659,"volume":0.024000000208616257},{"timestamp":1742405220000,"open":1006.398,"high":1006.659,"low":1006.398,"close":1006.528,"volume":0.527999997138977},{"timestamp":1742405280000,"open":1006.789,"high":1006.789,"low":1006.789,"close":1006.789,"volume":0.15000000596046448},{"timestamp":1742405340000,"open":1006.898,"high":1006.995,"low":1006.789,"close":1006.995,"volume":0.6499999761581421},{"timestamp":1742405400000,"open":1007.159,"high":1007.528,"low":1006.995,"close":1007.278,"volume":2.936000108718872},{"timestamp":1742405460000,"open":1007.495,"high":1007.659,"low":1007.256,"close":1007.267,"volume":1.2619999647140503},{"timestamp":1742405520000,"open":1007.115,"high":1007.409,"low":1007.115,"close":1007.159,"volume":0.593999981880188},{"timestamp":1742405580000,"open":1007.256,"high":1007.256,"low":1007.159,"close":1007.159,"volume":0.2639999985694885},{"timestamp":1742405640000,"open":1007.029,"high":1007.029,"low":1006.756,"close":1006.756,"volume":0.2639999985694885},{"timestamp":1742405700000,"open":1006.539,"high":1006.539,"low":1006.256,"close":1006.539,"volume":0.7919999957084656},{"timestamp":1742405760000,"open":1006.387,"high":1006.615,"low":1006.387,"close":1006.528,"volume":0.593999981880188},{"timestamp":1742405820000,"open":1006.278,"high":1006.909,"low":1006.278,"close":1006.909,"volume":0.972000002861023},{"timestamp":1742405880000,"open":1006.659,"high":1006.909,"low":1006.528,"close":1006.539,"volume":0.7680000066757202},{"timestamp":1742405940000,"open":1006.767,"high":1006.767,"low":1006.495,"close":1006.767,"volume":0.6039999723434448},{"timestamp":1742406000000,"open":1006.659,"high":1006.779,"low":1006.659,"close":1006.767,"volume":0.7440000176429749},{"timestamp":1742406060000,"open":1007.029,"high":1007.615,"low":1007.017,"close":1007.495,"volume":0.8899999856948853},{"timestamp":1742406120000,"open":1007.245,"high":1007.659,"low":1007.245,"close":1007.659,"volume":1.0099999904632568},{"timestamp":1742406180000,"open":1007.278,"high":1007.278,"low":1007.278,"close":1007.278,"volume":0.05999999865889549},{"timestamp":1742406240000,"open":1007.409,"high":1007.409,"low":1007.039,"close":1007.039,"volume":0.5040000081062317},{"timestamp":1742406300000,"open":1006.767,"high":1006.767,"low":1006.767,"close":1006.767,"volume":0.024000000208616257},{"timestamp":1742406360000,"open":1006.876,"high":1007.017,"low":1006.756,"close":1006.756,"volume":0.9139999747276306},{"timestamp":1742406420000,"open":1006.995,"high":1006.995,"low":1006.995,"close":1006.995,"volume":0.23999999463558197},{"timestamp":1742406540000,"open":1006.778,"high":1007.039,"low":1006.767,"close":1006.789,"volume":0.7400000095367432},{"timestamp":1742406600000,"open":1006.506,"high":1006.506,"low":1006.245,"close":1006.245,"volume":0.2879999876022339},{"timestamp":1742406720000,"open":1006.398,"high":1006.529,"low":1006.245,"close":1006.245,"volume":1.7339999675750732},{"timestamp":1742406780000,"open":1006.517,"high":1006.517,"low":1006.517,"close":1006.517,"volume":0.17000000178813934},{"timestamp":1742406840000,"open":1006.637,"high":1006.789,"low":1006.495,"close":1006.789,"volume":1.0800000429153442},{"timestamp":1742406900000,"open":1006.506,"high":1006.506,"low":1006.245,"close":1006.245,"volume":0.04800000041723251},{"timestamp":1742406960000,"open":1006.365,"high":1006.365,"low":1006.017,"close":1006.017,"volume":0.6499999761581421},{"timestamp":1742407020000,"open":1006.245,"high":1006.279,"low":1006.039,"close":1006.256,"volume":0.9139999747276306},{"timestamp":1742407080000,"open":1005.995,"high":1005.995,"low":1005.995,"close":1005.995,"volume":0.024000000208616257},{"timestamp":1742407140000,"open":1005.887,"high":1006.028,"low":1005.887,"close":1005.909,"volume":0.2879999876022339},{"timestamp":1742407200000,"open":1006.006,"high":1006.159,"low":1005.767,"close":1005.865,"volume":2.1640000343322754},{"timestamp":1742407260000,"open":1005.995,"high":1006.006,"low":1005.756,"close":1005.756,"volume":1.5119999647140503},{"timestamp":1742407320000,"open":1005.756,"high":1006.028,"low":1005.745,"close":1005.745,"volume":0.6060000061988831},{"timestamp":1742407380000,"open":1006.029,"high":1006.409,"low":1006.028,"close":1006.409,"volume":0.9120000004768372},{"timestamp":1742407440000,"open":1006.495,"high":1007.017,"low":1006.267,"close":1006.909,"volume":1.9759999513626099},{"timestamp":1742407500000,"open":1007.017,"high":1007.039,"low":1006.517,"close":1006.517,"volume":2.1080000400543213},{"timestamp":1742407560000,"open":1006.756,"high":1006.756,"low":1006.409,"close":1006.659,"volume":0.47999998927116394},{"timestamp":1742407620000,"open":1006.615,"high":1006.789,"low":1006.495,"close":1006.517,"volume":0.9380000233650208},{"timestamp":1742407680000,"open":1006.409,"high":1006.409,"low":1006.409,"close":1006.409,"volume":0.024000000208616257},{"timestamp":1742407740000,"open":1006.398,"high":1006.528,"low":1006.398,"close":1006.528,"volume":0.47999998927116394},{"timestamp":1742407800000,"open":1006.267,"high":1006.789,"low":1006.267,"close":1006.539,"volume":0.9419999718666077},{"timestamp":1742407860000,"open":1006.778,"high":1007.779,"low":1006.767,"close":1007.289,"volume":1.25},{"timestamp":1742407920000,"open":1007.659,"high":1007.659,"low":1007.267,"close":1007.528,"volume":1.4759999513626099},{"timestamp":1742407980000,"open":1007.245,"high":1007.659,"low":1007.115,"close":1007.256,"volume":1.5019999742507935},{"timestamp":1742408040000,"open":1007.495,"high":1007.495,"low":1007.278,"close":1007.278,"volume":1.2239999771118164},{"timestamp":1742408100000,"open":1007.159,"high":1007.159,"low":1006.278,"close":1006.659,"volume":1.1699999570846558},{"timestamp":1742408160000,"open":1007.039,"high":1007.376,"low":1006.865,"close":1007.245,"volume":1.5360000133514404},{"timestamp":1742408220000,"open":1007.126,"high":1007.495,"low":1007.126,"close":1007.495,"volume":1.0440000295639038},{"timestamp":1742408280000,"open":1007.778,"high":1007.778,"low":1007.778,"close":1007.778,"volume":0.17000000178813934},{"timestamp":1742408340000,"open":1007.876,"high":1008.039,"low":1007.539,"close":1007.539,"volume":1.4839999675750732}]