[{"timestamp":1742371200000,"open":1525.426,"high":1526.426,"low":1524.926,"close":1525.915,"volume":0.675000011920929},{"timestamp":1742371260000,"open":1525.459,"high":1525.904,"low":1522.904,"close":1522.904,"volume":0.6299999952316284},{"timestamp":1742371320000,"open":1523.404,"high":1523.499,"low":1520.893,"close":1521.437,"volume":0.6570000052452087},{"timestamp":1742371380000,"open":1520.937,"high":1521.499,"low":1520.393,"close":1520.915,"volume":0.4950000047683716},{"timestamp":1742371440000,"open":1520.393,"high":1520.948,"low":1517.499,"close":1517.959,"volume":0.7739999890327454},{"timestamp":1742371500000,"open":1517.448,"high":1519.499,"low":1516.915,"close":1518.904,"volume":0.5220000147819519},{"timestamp":1742371560000,"open":1519.393,"high":1519.999,"low":1518.893,"close":1519.915,"volume":0.296999990940094},{"timestamp":1742371620000,"open":1519.448,"high":1519.999,"low":1517.415,"close":1517.948,"volume":0.414000004529953},{"timestamp":1742371680000,"open":1517.404,"high":1517.404,"low":1513.893,"close":1514.459,"volume":0.5130000114440918},{"timestamp":1742371740000,"open":1513.893,"high":1516.459,"low":1513.893,"close":1516.437,"volume":0.2070000022649765},{"timestamp":1742371800000,"open":1515.948,"high":1516.499,"low":1515.404,"close":1515.948,"volume":0.3059999942779541},{"timestamp":1742371860000,"open":1515.459,"high":1515.959,"low":1515.393,"close":1515.404,"volume":0.26100000739097595},{"timestamp":1742371920000,"open":1515.904,"high":1515.904,"low":1514.393,"close":1514.999,"volume":0.22499999403953552},{"timestamp":1742371980000,"open":1514.459,"high":1514.959,"low":1512.393,"close":1513.915,"volume":0.7559999823570251},{"timestamp":1742372040000,"open":1513.426,"high":1513.937,"low":1512.893,"close":1513.404,"volume":0.4050000011920929},{"timestamp":1742372100000,"open":1513.893,"high":1514.948,"low":1513.437,"close":1514.937,"volume":0.36000001430511475},{"timestamp":1742372160000,"open":1514.415,"high":1515.959,"low":1514.415,"close":1515.415,"volume":0.45899999141693115},{"timestamp":1742372220000,"open":1515.904,"high":1517.926,"low":1515.904,"close":1516.893,"volume":0.414000004529953},{"timestamp":1742372280000,"open":1517.393,"high":1517.459,"low":1514.904,"close":1514.937,"volume":0.45899999141693115},{"timestamp":1742372340000,"open":1515.393,"high":1515.448,"low":1514.426,"close":1514.959,"volume":0.2879999876022339},{"timestamp":1742372400000,"open":1514.499,"high":1516.499,"low":1514.499,"close":1514.904,"volume":0.6209999918937683},{"timestamp":1742372460000,"open":1515.499,"high":1515.499,"low":1514.904,"close":1515.459,"volume":0.6209999918937683},{"timestamp":1742372520000,"open":1514.926,"high":1516.499,"low":1514.904,"close":1515.393,"volume":0.531000018119812},{"timestamp":1742372580000,"open":1514.999,"high":1515.499,"low":1514.499,"close":1515.459,"volume":0.3779999911785126},{"timestamp":1742372640000,"open":1514.999,"high":1515.437,"low":1514.448,"close":1514.948,"volume":0.26100000739097595},{"timestamp":1742372700000,"open":1515.448,"high":1515.999,"low":1514.937,"close":1515.415,"volume":0.3240000009536743},{"timestamp":1742372760000,"open":1514.926,"high":1515.448,"low":1513.915,"close":1515.393,"volume":0.5849999785423279},{"timestamp":1742372820000,"open":1514.948,"high":1515.926,"low":1514.893,"close":1515.926,"volume":0.4050000011920929},{"timestamp":1742372880000,"open":1515.499,"high":1515.499,"low":1514.404,"close":1514.426,"volume":0.3869999945163727},{"timestamp":1742372940000,"open":1514.999,"high":1515.448,"low":1514.426,"close":1514.904,"volume":0.4230000078678131},{"timestamp":1742373000000,"open":1514.426,"high":1515.999,"low":1514.404,"close":1514.915,"volume":0.675000011920929},{"timestamp":1742373060000,"open":1515.426,"high":1516.937,"low":1514.893,"close":1516.415,"volume":0.4320000112056732},{"timestamp":1742373120000,"open":1516.904,"high":1516.959,"low":1516.404,"close":1516.404,"volume":0.1080000028014183},{"timestamp":1742373180000,"open":1516.999,"high":1517.459,"low":1516.415,"close":1516.499,"volume":0.27900001406669617},{"timestamp":1742373240000,"open":1516.404,"high":1516.999,"low":1516.393,"close":1516.448,"volume":0.26100000739097595},{"timestamp":1742373300000,"open":1516.937,"high":1517.499,"low":1515.393,"close":1515.915,"volume":0.6119999885559082},{"timestamp":1742373360000,"open":1515.499,"high":1516.948,"low":1515.393,"close":1516.948,"volume":0.4050000011920929},{"timestamp":1742373420000,"open":1516.415,"high":1516.948,"low":1515.893,"close":1515.904,"volume":0.47699999809265137},{"timestamp":1742373480000,"open":1516.393,"high":1516.499,"low":1515.915,"close":1516.393,"volume":0.1979999989271164},{"timestamp":1742373540000,"open":1515.937,"high":1516.426,"low":1514.926,"close":1515.999,"volume":0.22499999403953552},{"timestamp":1742373600000,"open":1515.459,"high":1515.999,"low":1514.904,"close":1515.437,"volume":0.6480000019073486},{"timestamp":1742373660000,"open":1515.893,"high":1516.959,"low":1515.404,"close":1516.959,"volume":0.4860000014305115},{"timestamp":1742373720000,"open":1516.499,"high":1516.999,"low":1515.893,"close":1516.426,"volume":0.24300000071525574},{"timestamp":1742373780000,"open":1515.904,"high":1516.448,"low":1515.893,"close":1516.404,"volume":0.25200000405311584},{"timestamp":1742373840000,"open":1515.948,"high":1516.426,"low":1515.915,"close":1515.915,"volume":0.0989999994635582},{"timestamp":1742373900000,"open":1516.459,"high":1516.459,"low":1514.904,"close":1514.915,"volume":0.4320000112056732},{"timestamp":1742373960000,"open":1515.393,"high":1515.499,"low":1513.959,"close":1514.499,"volume":0.5580000281333923},{"timestamp":1742374020000,"open":1513.904,"high":1514.499,"low":1513.904,"close":1514.415,"volume":0.2160000056028366},{"timestamp":1742374080000,"open":1513.959,"high":1514.448,"low":1513.893,"close":1513.893,"volume":0.18000000715255737},{"timestamp":1742374140000,"open":1514.437,"high":1514.499,"low":1513.893,"close":1514.415,"volume":0.34200000762939453},{"timestamp":1742374200000,"open":1513.999,"high":1515.499,"low":1513.999,"close":1514.893,"volume":0.3959999978542328},{"timestamp":1742374260000,"open":1515.393,"high":1515.926,"low":1514.893,"close":1514.999,"volume":0.2879999876022339},{"timestamp":1742374320000,"open":1515.393,"high":1515.926,"low":1514.415,"close":1514.448,"volume":0.4050000011920929},{"timestamp":1742374380000,"open":1514.959,"high":1514.959,"low":1512.893,"close":1513.499,"volume":0.5490000247955322},{"timestamp":1742374440000,"open":1513.404,"high":1513.499,"low":1512.893,"close":1512.904,"volume":0.36899998784065247},{"timestamp":1742374500000,"open":1513.459,"high":1513.459,"low":1511.426,"close":1511.948,"volume":0.5759999752044678},{"timestamp":1742374560000,"open":1512.404,"high":1512.459,"low":1511.415,"close":1511.415,"volume":0.4950000047683716},{"timestamp":1742374620000,"open":1511.948,"high":1512.948,"low":1511.437,"close":1512.926,"volume":0.675000011920929},{"timestamp":1742374680000,"open":1512.426,"high":1513.499,"low":1512.393,"close":1513.426,"volume":0.5490000247955322},{"timestamp":1742374740000,"open":1513.426,"high":1513.499,"low":1512.926,"close":1512.926,"volume":0.25200000405311584},{"timestamp":1742374800000,"open":1513.404,"high":1513.999,"low":1513.393,"close":1513.426,"volume":0.4050000011920929},{"timestamp":1742374860000,"open":1512.937,"high":1514.404,"low":1512.893,"close":1513.999,"volume":0.36899998784065247},{"timestamp":1742374920000,"open":1513.448,"high":1514.437,"low":1512.948,"close":1514.404,"volume":0.3779999911785126},{"timestamp":1742374980000,"open":1514.404,"high":1514.999,"low":1513.393,"close":1513.393,"volume":0.593999981880188},{"timestamp":1742375040000,"open":1514.415,"high":1514.499,"low":1513.393,"close":1513.393,"volume":0.2879999876022339},{"timestamp":1742375100000,"open":1513.937,"high":1514.459,"low":1513.437,"close":1513.437,"volume":0.14399999380111694},{"timestamp":1742375160000,"open":1513.904,"high":1513.999,"low":1513.393,"close":1513.948,"volume":0.27000001072883606},{"timestamp":1742375220000,"open":1513.415,"high":1513.999,"low":1512.437,"close":1512.959,"volume":0.34200000762939453},{"timestamp":1742375280000,"open":1512.393,"high":1512.999,"low":1511.948,"close":1512.437,"volume":0.414000004529953},{"timestamp":1742375340000,"open":1511.915,"high":1511.948,"low":1511.393,"close":1511.915,"volume":0.36000001430511475},{"timestamp":1742375400000,"open":1511.448,"high":1511.999,"low":1511.404,"close":1511.999,"volume":0.22499999403953552},{"timestamp":1742375460000,"open":1511.448,"high":1511.937,"low":1510.915,"close":1510.959,"volume":0.3869999945163727},{"timestamp":1742375520000,"open":1511.393,"high":1511.393,"low":1507.926,"close":1507.926,"volume":0.5490000247955322},{"timestamp":1742375580000,"open":1508.499,"high":1509.959,"low":1508.437,"close":1509.448,"volume":0.593999981880188},{"timestamp":1742375640000,"open":1508.915,"high":1509.499,"low":1508.893,"close":1508.999,"volume":0.4320000112056732},{"timestamp":1742375700000,"open":1509.448,"high":1509.448,"low":1508.393,"close":1509.448,"volume":0.46799999475479126},{"timestamp":1742375760000,"open":1508.904,"high":1509.999,"low":1508.415,"close":1509.499,"volume":0.5490000247955322},{"timestamp":1742375820000,"open":1509.893,"high":1510.459,"low":1509.437,"close":1509.948,"volume":0.3240000009536743},{"timestamp":1742375880000,"open":1509.393,"high":1510.499,"low":1509.393,"close":1509.937,"volume":0.4950000047683716},{"timestamp":1742375940000,"open":1510.415,"high":1510.499,"low":1508.926,"close":1509.426,"volume":0.3869999945163727},{"timestamp":1742376000000,"open":1508.999,"high":1509.499,"low":1507.415,"close":1507.915,"volume":0.3959999978542328},{"timestamp":1742376060000,"open":1507.404,"high":1507.999,"low":1507.404,"close":1507.999,"volume":0.3330000042915344},{"timestamp":1742376120000,"open":1507.415,"high":1507.999,"low":1506.893,"close":1507.459,"volume":0.44999998807907104},{"timestamp":1742376180000,"open":1506.915,"high":1507.499,"low":1506.915,"close":1506.948,"volume":0.3149999976158142},{"timestamp":1742376240000,"open":1507.404,"high":1507.499,"low":1506.904,"close":1507.448,"volume":0.12600000202655792},{"timestamp":1742376300000,"open":1506.915,"high":1507.459,"low":1506.393,"close":1506.437,"volume":0.47699999809265137},{"timestamp":1742376360000,"open":1506.904,"high":1507.499,"low":1506.426,"close":1506.426,"volume":0.1979999989271164},{"timestamp":1742376420000,"open":1506.893,"high":1506.959,"low":1506.393,"close":1506.893,"volume":0.18000000715255737},{"timestamp":1742376480000,"open":1506.499,"high":1506.999,"low":1505.904,"close":1506.437,"volume":0.2879999876022339},{"timestamp":1742376540000,"open":1506.948,"high":1506.948,"low":1505.893,"close":1505.893,"volume":0.35100001096725464},{"timestamp":1742376600000,"open":1506.459,"high":1506.499,"low":1505.904,"close":1505.959,"volume":0.27000001072883606},{"timestamp":1742376660000,"open":1506.448,"high":1507.448,"low":1505.904,"close":1507.393,"volume":0.34200000762939453},{"timestamp":1742376720000,"open":1506.999,"high":1507.948,"low":1506.904,"close":1507.459,"volume":0.4950000047683716},{"timestamp":1742376780000,"open":1506.904,"high":1507.499,"low":1506.904,"close":1507.426,"volume":0.18000000715255737},{"timestamp":1742376840000,"open":1506.959,"high":1509.448,"low":1506.926,"close":1509.415,"volume":0.531000018119812},{"timestamp":1742376900000,"open":1508.959,"high":1509.959,"low":1508.893,"close":1509.959,"volume":0.44999998807907104},{"timestamp":1742376960000,"open":1509.393,"high":1509.959,"low":1508.926,"close":1509.448,"volume":0.44999998807907104},{"timestamp":1742377020000,"open":1508.999,"high":1509.999,"low":1508.893,"close":1508.915,"volume":0.36899998784065247},{"timestamp":1742377080000,"open":1509.393,"high":1510.999,"low":1508.904,"close":1510.404,"volume":0.34200000762939453},{"timestamp":1742377140000,"open":1510.948,"high":1510.999,"low":1509.915,"close":1510.404,"volume":0.23399999737739563},{"timestamp":1742377200000,"open":1510.904,"high":1510.999,"low":1510.426,"close":1510.904,"volume":0.1979999989271164},{"timestamp":1742377260000,"open":1510.415,"high":1510.948,"low":1509.893,"close":1510.937,"volume":0.6029999852180481},{"timestamp":1742377320000,"open":1510.393,"high":1511.959,"low":1510.393,"close":1511.904,"volume":0.5669999718666077},{"timestamp":1742377380000,"open":1511.404,"high":1511.999,"low":1510.893,"close":1510.904,"volume":0.4860000014305115},{"timestamp":1742377440000,"open":1511.415,"high":1511.959,"low":1510.904,"close":1511.393,"volume":0.36000001430511475},{"timestamp":1742377500000,"open":1511.948,"high":1512.459,"low":1511.393,"close":1511.893,"volume":0.5580000281333923},{"timestamp":1742377560000,"open":1512.459,"high":1513.448,"low":1511.926,"close":1512.926,"volume":0.4320000112056732},{"timestamp":1742377620000,"open":1513.448,"high":1514.499,"low":1512.915,"close":1514.499,"volume":0.3779999911785126},{"timestamp":1742377680000,"open":1513.937,"high":1514.459,"low":1512.904,"close":1512.904,"volume":0.27000001072883606},{"timestamp":1742377740000,"open":1513.437,"high":1513.459,"low":1512.893,"close":1512.893,"volume":0.2879999876022339},{"timestamp":1742377800000,"open":1513.437,"high":1513.499,"low":1511.999,"close":1512.415,"volume":0.46799999475479126},{"timestamp":1742377860000,"open":1511.904,"high":1512.459,"low":1511.393,"close":1511.937,"volume":0.4320000112056732},{"timestamp":1742377920000,"open":1511.415,"high":1513.426,"low":1511.415,"close":1512.404,"volume":0.6480000019073486},{"timestamp":1742377980000,"open":1512.948,"high":1513.499,"low":1512.404,"close":1512.937,"volume":0.6029999852180481},{"timestamp":1742378040000,"open":1512.499,"high":1512.959,"low":1512.426,"close":1512.904,"volume":0.36000001430511475},{"timestamp":1742378100000,"open":1512.459,"high":1512.959,"low":1512.393,"close":1512.393,"volume":0.17100000381469727},{"timestamp":1742378160000,"open":1512.893,"high":1512.999,"low":1512.393,"close":1512.893,"volume":0.14399999380111694},{"timestamp":1742378220000,"open":1512.404,"high":1513.499,"low":1512.404,"close":1513.437,"volume":0.5130000114440918},{"timestamp":1742378280000,"open":1512.999,"high":1513.448,"low":1512.904,"close":1513.448,"volume":0.1080000028014183},{"timestamp":1742378340000,"open":1512.999,"high":1513.448,"low":1512.915,"close":1513.415,"volume":0.14399999380111694},{"timestamp":1742378400000,"open":1512.999,"high":1513.499,"low":1512.893,"close":1512.959,"volume":0.12600000202655792},{"timestamp":1742378460000,"open":1513.415,"high":1513.415,"low":1512.393,"close":1512.937,"volume":0.24300000071525574},{"timestamp":1742378520000,"open":1512.459,"high":1513.499,"low":1512.459,"close":1513.426,"volume":0.45899999141693115},{"timestamp":1742378580000,"open":1512.926,"high":1513.999,"low":1512.404,"close":1512.404,"volume":0.4320000112056732},{"timestamp":1742378640000,"open":1512.926,"high":1513.437,"low":1512.404,"close":1513.415,"volume":0.3059999942779541},{"timestamp":1742378700000,"open":1512.948,"high":1514.499,"low":1512.904,"close":1513.937,"volume":0.6119999885559082},{"timestamp":1742378760000,"open":1514.415,"high":1514.459,"low":1513.904,"close":1513.948,"volume":0.296999990940094},{"timestamp":1742378820000,"open":1514.459,"high":1514.959,"low":1513.893,"close":1514.948,"volume":0.36000001430511475},{"timestamp":1742378880000,"open":1514.448,"high":1514.999,"low":1514.404,"close":1514.499,"volume":0.27900001406669617},{"timestamp":1742378940000,"open":1513.999,"high":1514.959,"low":1513.904,"close":1513.904,"volume":0.296999990940094},{"timestamp":1742379000000,"open":1514.459,"high":1514.499,"low":1513.904,"close":1514.393,"volume":0.14399999380111694},{"timestamp":1742379060000,"open":1513.959,"high":1514.999,"low":1513.904,"close":1514.437,"volume":0.3330000042915344},{"timestamp":1742379120000,"open":1514.937,"high":1515.499,"low":1514.893,"close":1514.926,"volume":0.3959999978542328},{"timestamp":1742379180000,"open":1515.415,"high":1516.459,"low":1514.937,"close":1515.448,"volume":0.6119999885559082},{"timestamp":1742379240000,"open":1515.904,"high":1516.448,"low":1515.415,"close":1515.448,"volume":0.35100001096725464},{"timestamp":1742379300000,"open":1515.948,"high":1515.959,"low":1515.393,"close":1515.393,"volume":0.3059999942779541},{"timestamp":1742379360000,"open":1515.959,"high":1515.999,"low":1514.904,"close":1515.426,"volume":0.46799999475479126},{"timestamp":1742379420000,"open":1514.948,"high":1515.959,"low":1514.893,"close":1514.893,"volume":0.14399999380111694},{"timestamp":1742379480000,"open":1515.437,"high":1516.499,"low":1514.937,"close":1515.904,"volume":0.44999998807907104},{"timestamp":1742379540000,"open":1516.415,"high":1517.499,"low":1516.415,"close":1516.959,"volume":0.27900001406669617},{"timestamp":1742379600000,"open":1517.499,"high":1518.499,"low":1516.926,"close":1518.448,"volume":0.47699999809265137},{"timestamp":1742379660000,"open":1517.926,"high":1518.404,"low":1516.904,"close":1517.499,"volume":0.531000018119812},{"timestamp":1742379720000,"open":1516.959,"high":1517.937,"low":1516.904,"close":1517.404,"volume":0.35100001096725464},{"timestamp":1742379780000,"open":1516.959,"high":1517.448,"low":1516.393,"close":1516.393,"volume":0.36000001430511475},{"timestamp":1742379840000,"open":1516.926,"high":1517.459,"low":1516.404,"close":1516.948,"volume":0.531000018119812},{"timestamp":1742379900000,"open":1517.448,"high":1517.959,"low":1516.937,"close":1517.415,"volume":0.4320000112056732},{"timestamp":1742379960000,"open":1517.926,"high":1518.448,"low":1517.393,"close":1517.893,"volume":0.3330000042915344},{"timestamp":1742380020000,"open":1518.415,"high":1518.959,"low":1517.959,"close":1518.426,"volume":0.23399999737739563},{"timestamp":1742380080000,"open":1518.959,"high":1518.999,"low":1517.459,"close":1517.893,"volume":0.3240000009536743},{"timestamp":1742380140000,"open":1517.404,"high":1517.959,"low":1517.393,"close":1517.393,"volume":0.16200000047683716},{"timestamp":1742380200000,"open":1517.926,"high":1518.499,"low":1517.437,"close":1518.404,"volume":0.5040000081062317},{"timestamp":1742380260000,"open":1517.915,"high":1518.415,"low":1517.393,"close":1517.404,"volume":0.4320000112056732},{"timestamp":1742380320000,"open":1517.926,"high":1517.926,"low":1516.893,"close":1517.393,"volume":0.44999998807907104},{"timestamp":1742380380000,"open":1516.893,"high":1517.499,"low":1516.893,"close":1516.926,"volume":0.1979999989271164},{"timestamp":1742380440000,"open":1517.393,"high":1517.893,"low":1516.404,"close":1516.893,"volume":0.5849999785423279},{"timestamp":1742380500000,"open":1517.404,"high":1517.999,"low":1516.926,"close":1517.915,"volume":0.36000001430511475},{"timestamp":1742380560000,"open":1517.415,"high":1517.959,"low":1516.893,"close":1516.999,"volume":0.3059999942779541},{"timestamp":1742380620000,"open":1517.404,"high":1517.999,"low":1516.893,"close":1517.893,"volume":0.3869999945163727},{"timestamp":1742380680000,"open":1517.448,"high":1517.999,"low":1516.926,"close":1517.893,"volume":0.7020000219345093},{"timestamp":1742380740000,"open":1517.426,"high":1517.999,"low":1517.393,"close":1517.437,"volume":0.3869999945163727},{"timestamp":1742380800000,"open":1517.926,"high":1518.499,"low":1517.893,"close":1518.499,"volume":0.23399999737739563},{"timestamp":1742380860000,"open":1517.926,"high":1517.926,"low":1517.926,"close":1517.926,"volume":0.017999999225139618},{"timestamp":1742380920000,"open":1518.459,"high":1518.499,"low":1517.499,"close":1517.499,"volume":0.09000000357627869},{"timestamp":1742380980000,"open":1517.937,"high":1518.459,"low":1516.904,"close":1517.393,"volume":0.6209999918937683},{"timestamp":1742381040000,"open":1516.937,"high":1517.499,"low":1516.893,"close":1517.448,"volume":0.4410000145435333},{"timestamp":1742381100000,"open":1516.948,"high":1517.999,"low":1516.904,"close":1517.459,"volume":0.27000001072883606},{"timestamp":1742381160000,"open":1517.893,"high":1517.893,"low":1516.415,"close":1516.426,"volume":0.2879999876022339},{"timestamp":1742381220000,"open":1516.893,"high":1516.999,"low":1516.404,"close":1516.999,"volume":0.17100000381469727},{"timestamp":1742381280000,"open":1516.459,"high":1516.948,"low":1515.926,"close":1515.926,"volume":0.1080000028014183},{"timestamp":1742381340000,"open":1516.448,"high":1516.448,"low":1514.393,"close":1515.426,"volume":0.3959999978542328},{"timestamp":1742381400000,"open":1514.904,"high":1515.448,"low":1514.393,"close":1514.926,"volume":0.3059999942779541},{"timestamp":1742381460000,"open":1514.415,"high":1514.999,"low":1514.393,"close":1514.959,"volume":0.18000000715255737},{"timestamp":1742381520000,"open":1514.404,"high":1515.437,"low":1514.404,"close":1515.437,"volume":0.25200000405311584},{"timestamp":1742381580000,"open":1514.926,"high":1515.415,"low":1514.393,"close":1514.393,"volume":0.34200000762939453},{"timestamp":1742381640000,"open":1514.893,"high":1514.999,"low":1514.393,"close":1514.999,"volume":0.1979999989271164},{"timestamp":1742381700000,"open":1514.437,"high":1514.904,"low":1514.404,"close":1514.404,"volume":0.09000000357627869},{"timestamp":1742381760000,"open":1514.959,"high":1514.959,"low":1513.999,"close":1514.448,"volume":0.3149999976158142},{"timestamp":1742381820000,"open":1513.904,"high":1514.959,"low":1513.893,"close":1514.937,"volume":0.593999981880188},{"timestamp":1742381880000,"open":1514.426,"high":1515.459,"low":1514.393,"close":1515.426,"volume":0.414000004529953},{"timestamp":1742381940000,"open":1514.893,"high":1515.959,"low":1514.893,"close":1514.893,"volume":0.46799999475479126},{"timestamp":1742382000000,"open":1515.437,"high":1515.499,"low":1514.893,"close":1515.437,"volume":0.3149999976158142},{"timestamp":1742382060000,"open":1514.959,"high":1516.459,"low":1514.915,"close":1515.948,"volume":0.4320000112056732},{"timestamp":1742382120000,"open":1515.499,"high":1515.999,"low":1515.393,"close":1515.904,"volume":0.3779999911785126},{"timestamp":1742382180000,"open":1515.448,"high":1515.999,"low":1515.393,"close":1515.499,"volume":0.23399999737739563},{"timestamp":1742382240000,"open":1515.999,"high":1515.999,"low":1515.404,"close":1515.926,"volume":0.47699999809265137},{"timestamp":1742382300000,"open":1515.404,"high":1517.459,"low":1515.404,"close":1516.893,"volume":0.6029999852180481},{"timestamp":1742382360000,"open":1517.415,"high":1517.999,"low":1516.404,"close":1516.937,"volume":0.3779999911785126},{"timestamp":1742382420000,"open":1516.415,"high":1516.999,"low":1516.404,"close":1516.459,"volume":0.3779999911785126},{"timestamp":1742382480000,"open":1516.904,"high":1516.999,"low":1516.393,"close":1516.437,"volume":0.26100000739097595},{"timestamp":1742382540000,"open":1516.937,"high":1516.999,"low":1514.404,"close":1514.404,"volume":0.35100001096725464},{"timestamp":1742382600000,"open":1514.959,"high":1515.999,"low":1514.437,"close":1515.893,"volume":0.4320000112056732},{"timestamp":1742382660000,"open":1515.426,"high":1515.999,"low":1515.393,"close":1515.937,"volume":0.36899998784065247},{"timestamp":1742382720000,"open":1515.499,"high":1516.499,"low":1515.393,"close":1516.404,"volume":0.36899998784065247},{"timestamp":1742382780000,"open":1515.948,"high":1516.499,"low":1515.904,"close":1515.926,"volume":0.5130000114440918},{"timestamp":1742382840000,"open":1516.459,"high":1516.499,"low":1515.893,"close":1516.437,"volume":0.2070000022649765},{"timestamp":1742382900000,"open":1515.904,"high":1516.499,"low":1515.893,"close":1515.893,"volume":0.3059999942779541},{"timestamp":1742382960000,"open":1516.404,"high":1516.999,"low":1515.937,"close":1515.948,"volume":0.36000001430511475},{"timestamp":1742383020000,"open":1516.448,"high":1516.459,"low":1515.915,"close":1516.393,"volume":0.12600000202655792},{"timestamp":1742383080000,"open":1515.904,"high":1516.499,"low":1515.904,"close":1515.904,"volume":0.0989999994635582},{"timestamp":1742383140000,"open":1516.393,"high":1517.459,"low":1516.393,"close":1517.404,"volume":0.36899998784065247},{"timestamp":1742383200000,"open":1516.999,"high":1517.499,"low":1516.926,"close":1517.415,"volume":0.27900001406669617},{"timestamp":1742383260000,"open":1516.926,"high":1517.459,"low":1516.415,"close":1516.415,"volume":0.12600000202655792},{"timestamp":1742383320000,"open":1516.959,"high":1516.999,"low":1516.404,"close":1516.926,"volume":0.1979999989271164},{"timestamp":1742383380000,"open":1516.393,"high":1516.948,"low":1516.393,"close":1516.926,"volume":0.1889999955892563},{"timestamp":1742383440000,"open":1516.499,"high":1516.999,"low":1516.393,"close":1516.948,"volume":0.35100001096725464},{"timestamp":1742383500000,"open":1516.426,"high":1516.999,"low":1516.426,"close":1516.926,"volume":0.15299999713897705},{"timestamp":1742383560000,"open":1516.404,"high":1516.999,"low":1516.393,"close":1516.499,"volume":0.27900001406669617},{"timestamp":1742383620000,"open":1516.915,"high":1516.926,"low":1514.904,"close":1515.959,"volume":0.4320000112056732},{"timestamp":1742383680000,"open":1515.437,"high":1515.893,"low":1513.904,"close":1513.948,"volume":0.2879999876022339},{"timestamp":1742383740000,"open":1514.426,"high":1514.999,"low":1513.915,"close":1514.437,"volume":0.3059999942779541},{"timestamp":1742383800000,"open":1514.948,"high":1514.948,"low":1513.893,"close":1513.959,"volume":0.22499999403953552},{"timestamp":1742383860000,"open":1514.415,"high":1514.415,"low":1512.404,"close":1512.948,"volume":0.3240000009536743},{"timestamp":1742383920000,"open":1512.499,"high":1512.959,"low":1511.937,"close":1511.999,"volume":0.14399999380111694},{"timestamp":1742383980000,"open":1512.404,"high":1512.999,"low":1511.893,"close":1512.404,"volume":0.22499999403953552},{"timestamp":1742384040000,"open":1512.915,"high":1512.948,"low":1511.959,"close":1512.448,"volume":0.2070000022649765},{"timestamp":1742384100000,"open":1511.999,"high":1512.426,"low":1510.904,"close":1511.415,"volume":0.47699999809265137},{"timestamp":1742384160000,"open":1511.959,"high":1512.499,"low":1511.393,"close":1511.437,"volume":0.47699999809265137},{"timestamp":1742384220000,"open":1511.937,"high":1512.448,"low":1511.404,"close":1511.926,"volume":0.27900001406669617},{"timestamp":1742384280000,"open":1512.415,"high":1512.499,"low":1511.404,"close":1511.893,"volume":0.5220000147819519},{"timestamp":1742384340000,"open":1511.459,"high":1512.999,"low":1511.459,"close":1512.999,"volume":0.3059999942779541},{"timestamp":1742384400000,"open":1512.499,"high":1513.448,"low":1512.393,"close":1513.415,"volume":0.4230000078678131},{"timestamp":1742384460000,"open":1512.915,"high":1513.426,"low":1512.915,"close":1513.426,"volume":0.08100000023841858},{"timestamp":1742384520000,"open":1512.926,"high":1513.999,"low":1512.904,"close":1513.415,"volume":0.5220000147819519},{"timestamp":1742384580000,"open":1513.926,"high":1513.926,"low":1511.393,"close":1511.404,"volume":0.531000018119812},{"timestamp":1742384640000,"open":1511.959,"high":1511.959,"low":1509.893,"close":1510.393,"volume":0.47699999809265137},{"timestamp":1742384700000,"open":1509.893,"high":1509.999,"low":1508.893,"close":1509.448,"volume":0.3779999911785126},{"timestamp":1742384760000,"open":1509.948,"high":1510.499,"low":1509.393,"close":1510.499,"volume":0.593999981880188},{"timestamp":1742384820000,"open":1509.893,"high":1510.959,"low":1509.893,"close":1510.437,"volume":0.36899998784065247},{"timestamp":1742384880000,"open":1510.948,"high":1511.948,"low":1510.393,"close":1511.893,"volume":0.26100000739097595},{"timestamp":1742384940000,"open":1511.437,"high":1511.959,"low":1510.893,"close":1511.426,"volume":0.34200000762939453},{"timestamp":1742385000000,"open":1510.937,"high":1511.959,"low":1510.915,"close":1511.959,"volume":0.3059999942779541},{"timestamp":1742385060000,"open":1511.459,"high":1512.448,"low":1511.437,"close":1512.404,"volume":0.23399999737739563},{"timestamp":1742385120000,"open":1511.999,"high":1512.499,"low":1510.904,"close":1511.499,"volume":0.3959999978542328},{"timestamp":1742385180000,"open":1510.999,"high":1511.499,"low":1510.915,"close":1511.437,"volume":0.3330000042915344},{"timestamp":1742385240000,"open":1510.904,"high":1511.499,"low":1510.893,"close":1511.404,"volume":0.5490000247955322},{"timestamp":1742385300000,"open":1510.959,"high":1511.959,"low":1510.393,"close":1510.959,"volume":0.47699999809265137},{"timestamp":1742385360000,"open":1510.437,"high":1510.999,"low":1509.904,"close":1510.937,"volume":0.6930000185966492},{"timestamp":1742385420000,"open":1510.415,"high":1512.499,"low":1510.415,"close":1511.904,"volume":0.6209999918937683},{"timestamp":1742385480000,"open":1512.459,"high":1512.499,"low":1511.904,"close":1511.904,"volume":0.23399999737739563},{"timestamp":1742385540000,"open":1512.459,"high":1512.459,"low":1511.893,"close":1512.448,"volume":0.12600000202655792},{"timestamp":1742385600000,"open":1512.437,"high":1513.499,"low":1512.404,"close":1512.999,"volume":0.44999998807907104},{"timestamp":1742385660000,"open":1512.437,"high":1512.999,"low":1511.937,"close":1511.937,"volume":0.44999998807907104},{"timestamp":1742385720000,"open":1512.499,"high":1512.499,"low":1510.393,"close":1510.926,"volume":0.5130000114440918},{"timestamp":1742385780000,"open":1511.393,"high":1511.999,"low":1510.904,"close":1511.926,"volume":0.1889999955892563},{"timestamp":1742385840000,"open":1511.426,"high":1511.999,"low":1511.404,"close":1511.459,"volume":0.35100001096725464},{"timestamp":1742385900000,"open":1511.959,"high":1511.959,"low":1511.393,"close":1511.448,"volume":0.2879999876022339},{"timestamp":1742385960000,"open":1511.915,"high":1511.937,"low":1510.904,"close":1511.393,"volume":0.3059999942779541},{"timestamp":1742386020000,"open":1510.893,"high":1511.499,"low":1510.426,"close":1510.915,"volume":0.36899998784065247},{"timestamp":1742386080000,"open":1510.393,"high":1510.959,"low":1509.893,"close":1510.448,"volume":0.4320000112056732},{"timestamp":1742386140000,"open":1509.915,"high":1510.999,"low":1509.915,"close":1510.999,"volume":0.3869999945163727},{"timestamp":1742386200000,"open":1510.393,"high":1511.499,"low":1510.393,"close":1510.999,"volume":0.3330000042915344},{"timestamp":1742386260000,"open":1510.404,"high":1511.415,"low":1510.393,"close":1510.393,"volume":0.35100001096725464},{"timestamp":1742386320000,"open":1510.904,"high":1510.999,"low":1510.393,"close":1510.415,"volume":0.26100000739097595},{"timestamp":1742386380000,"open":1510.926,"high":1510.948,"low":1510.415,"close":1510.499,"volume":0.12600000202655792},{"timestamp":1742386440000,"open":1510.893,"high":1510.999,"low":1510.404,"close":1510.904,"volume":0.18000000715255737},{"timestamp":1742386500000,"open":1510.448,"high":1511.499,"low":1510.415,"close":1510.926,"volume":0.4410000145435333},{"timestamp":1742386560000,"open":1510.437,"high":1510.959,"low":1510.437,"close":1510.499,"volume":0.0989999994635582},{"timestamp":1742386620000,"open":1510.948,"high":1511.999,"low":1510.437,"close":1511.959,"volume":0.414000004529953},{"timestamp":1742386680000,"open":1511.426,"high":1511.959,"low":1511.393,"close":1511.459,"volume":0.47699999809265137},{"timestamp":1742386740000,"open":1511.999,"high":1512.426,"low":1511.404,"close":1511.415,"volume":0.27900001406669617},{"timestamp":1742386800000,"open":1511.915,"high":1511.999,"low":1511.393,"close":1511.999,"volume":0.17100000381469727},{"timestamp":1742386860000,"open":1511.437,"high":1512.499,"low":1511.393,"close":1511.937,"volume":0.23399999737739563},{"timestamp":1742386920000,"open":1511.459,"high":1512.499,"low":1511.404,"close":1512.499,"volume":0.23399999737739563},{"timestamp":1742386980000,"open":1511.904,"high":1512.499,"low":1511.904,"close":1511.959,"volume":0.17100000381469727},{"timestamp":1742387040000,"open":1512.426,"high":1512.999,"low":1512.404,"close":1512.926,"volume":0.27900001406669617},{"timestamp":1742387100000,"open":1512.404,"high":1513.499,"low":1512.404,"close":1513.499,"volume":0.23399999737739563},{"timestamp":1742387160000,"open":1512.926,"high":1513.459,"low":1512.393,"close":1512.393,"volume":0.34200000762939453},{"timestamp":1742387220000,"open":1512.948,"high":1512.999,"low":1512.426,"close":1512.999,"volume":0.17100000381469727},{"timestamp":1742387280000,"open":1512.404,"high":1512.999,"low":1512.393,"close":1512.959,"volume":0.296999990940094},{"timestamp":1742387340000,"open":1512.437,"high":1512.937,"low":1512.393,"close":1512.893,"volume":0.15299999713897705},{"timestamp":1742387400000,"open":1512.426,"high":1512.948,"low":1511.915,"close":1512.448,"volume":0.4410000145435333},{"timestamp":1742387460000,"open":1511.926,"high":1512.499,"low":1511.893,"close":1512.448,"volume":0.1979999989271164},{"timestamp":1742387520000,"open":1512.393,"high":1512.999,"low":1511.893,"close":1512.437,"volume":0.45899999141693115},{"timestamp":1742387580000,"open":1512.915,"high":1512.999,"low":1511.904,"close":1512.999,"volume":0.4860000014305115},{"timestamp":1742387640000,"open":1512.404,"high":1512.948,"low":1511.904,"close":1511.915,"volume":0.3059999942779541},{"timestamp":1742387700000,"open":1511.904,"high":1512.499,"low":1511.893,"close":1512.448,"volume":0.36899998784065247},{"timestamp":1742387760000,"open":1511.948,"high":1512.459,"low":1511.893,"close":1511.893,"volume":0.2160000056028366},{"timestamp":1742387820000,"open":1512.393,"high":1512.448,"low":1511.893,"close":1511.893,"volume":0.1080000028014183},{"timestamp":1742387880000,"open":1512.426,"high":1513.459,"low":1512.426,"close":1513.415,"volume":0.25200000405311584},{"timestamp":1742387940000,"open":1512.904,"high":1513.459,"low":1512.893,"close":1513.404,"volume":0.18000000715255737},{"timestamp":1742388000000,"open":1512.915,"high":1513.499,"low":1512.893,"close":1513.448,"volume":0.1080000028014183},{"timestamp":1742388060000,"open":1512.926,"high":1513.459,"low":1512.393,"close":1512.448,"volume":0.6660000085830688},{"timestamp":1742388120000,"open":1512.915,"high":1513.999,"low":1512.915,"close":1513.893,"volume":0.3240000009536743},{"timestamp":1742388180000,"open":1513.499,"high":1513.999,"low":1513.393,"close":1513.937,"volume":0.25200000405311584},{"timestamp":1742388240000,"open":1513.415,"high":1513.999,"low":1513.393,"close":1513.448,"volume":0.1979999989271164},{"timestamp":1742388300000,"open":1513.937,"high":1513.948,"low":1513.404,"close":1513.893,"volume":0.1979999989271164},{"timestamp":1742388360000,"open":1513.404,"high":1514.499,"low":1513.393,"close":1514.437,"volume":0.26100000739097595},{"timestamp":1742388420000,"open":1513.937,"high":1514.459,"low":1513.937,"close":1514.448,"volume":0.1080000028014183},{"timestamp":1742388480000,"open":1513.904,"high":1517.499,"low":1513.904,"close":1517.459,"volume":0.414000004529953},{"timestamp":1742388540000,"open":1516.904,"high":1517.499,"low":1516.893,"close":1517.499,"volume":0.2879999876022339},{"timestamp":1742388600000,"open":1516.915,"high":1518.499,"low":1516.915,"close":1517.393,"volume":0.46799999475479126},{"timestamp":1742388660000,"open":1517.904,"high":1518.499,"low":1517.459,"close":1517.926,"volume":0.4320000112056732},{"timestamp":1742388720000,"open":1518.448,"high":1518.499,"low":1517.904,"close":1518.448,"volume":0.13500000536441803},{"timestamp":1742388780000,"open":1518.426,"high":1519.926,"low":1518.393,"close":1519.915,"volume":0.3240000009536743},{"timestamp":1742388840000,"open":1519.448,"high":1519.999,"low":1519.393,"close":1519.915,"volume":0.1080000028014183},{"timestamp":1742388900000,"open":1519.393,"high":1519.959,"low":1518.499,"close":1518.915,"volume":0.46799999475479126},{"timestamp":1742388960000,"open":1519.393,"high":1519.999,"low":1518.959,"close":1519.937,"volume":0.3149999976158142},{"timestamp":1742389020000,"open":1519.499,"high":1519.948,"low":1518.499,"close":1519.437,"volume":0.44999998807907104},{"timestamp":1742389080000,"open":1518.904,"high":1520.393,"low":1518.904,"close":1519.999,"volume":0.3959999978542328},{"timestamp":1742389140000,"open":1519.426,"high":1521.948,"low":1519.426,"close":1521.459,"volume":0.5580000281333923},{"timestamp":1742389200000,"open":1520.893,"high":1521.999,"low":1520.893,"close":1521.426,"volume":0.5040000081062317},{"timestamp":1742389260000,"open":1521.959,"high":1521.999,"low":1520.893,"close":1520.959,"volume":0.24300000071525574},{"timestamp":1742389320000,"open":1521.459,"high":1522.499,"low":1521.393,"close":1522.459,"volume":0.7739999890327454},{"timestamp":1742389380000,"open":1521.937,"high":1522.499,"low":1521.404,"close":1521.926,"volume":0.4320000112056732},{"timestamp":1742389440000,"open":1521.404,"high":1522.499,"low":1521.404,"close":1521.893,"volume":0.26100000739097595},{"timestamp":1742389500000,"open":1522.415,"high":1522.448,"low":1521.393,"close":1521.937,"volume":0.27900001406669617},{"timestamp":1742389560000,"open":1521.415,"high":1522.499,"low":1520.904,"close":1521.893,"volume":0.6209999918937683},{"timestamp":1742389620000,"open":1521.893,"high":1522.999,"low":1521.893,"close":1522.893,"volume":0.3330000042915344},{"timestamp":1742389680000,"open":1522.393,"high":1522.959,"low":1520.948,"close":1521.448,"volume":0.5130000114440918},{"timestamp":1742389740000,"open":1520.904,"high":1522.437,"low":1520.893,"close":1522.426,"volume":0.4950000047683716},{"timestamp":1742389800000,"open":1521.959,"high":1522.499,"low":1521.904,"close":1522.415,"volume":0.44999998807907104},{"timestamp":1742389860000,"open":1521.948,"high":1522.459,"low":1520.893,"close":1521.404,"volume":0.36000001430511475},{"timestamp":1742389920000,"open":1520.959,"high":1521.499,"low":1520.904,"close":1521.415,"volume":0.23399999737739563},{"timestamp":1742389980000,"open":1520.937,"high":1521.959,"low":1520.393,"close":1520.404,"volume":0.3059999942779541},{"timestamp":1742390040000,"open":1520.959,"high":1520.959,"low":1519.926,"close":1519.959,"volume":0.3330000042915344},{"timestamp":1742390100000,"open":1520.415,"high":1520.948,"low":1519.415,"close":1520.426,"volume":0.6389999985694885},{"timestamp":1742390160000,"open":1519.926,"high":1520.499,"low":1519.448,"close":1519.448,"volume":0.36899998784065247},{"timestamp":1742390220000,"open":1519.937,"high":1519.999,"low":1518.893,"close":1518.926,"volume":0.34200000762939453},{"timestamp":1742390280000,"open":1519.499,"high":1519.499,"low":1517.904,"close":1517.904,"volume":0.3779999911785126},{"timestamp":1742390340000,"open":1518.459,"high":1519.437,"low":1517.999,"close":1518.937,"volume":0.27000001072883606},{"timestamp":1742390400000,"open":1519.459,"high":1519.999,"low":1518.893,"close":1518.999,"volume":0.44999998807907104},{"timestamp":1742390460000,"open":1519.393,"high":1519.499,"low":1518.393,"close":1518.959,"volume":0.5040000081062317},{"timestamp":1742390520000,"open":1518.426,"high":1519.499,"low":1518.404,"close":1518.893,"volume":0.4950000047683716},{"timestamp":1742390580000,"open":1519.393,"high":1519.499,"low":1518.915,"close":1518.959,"volume":0.23399999737739563},{"timestamp":1742390640000,"open":1519.437,"high":1520.448,"low":1518.893,"close":1519.959,"volume":0.5490000247955322},{"timestamp":1742390700000,"open":1520.415,"high":1520.999,"low":1519.893,"close":1520.404,"volume":0.3330000042915344},{"timestamp":1742390760000,"open":1520.999,"high":1520.999,"low":1519.893,"close":1519.893,"volume":0.45899999141693115},{"timestamp":1742390820000,"open":1520.437,"high":1521.948,"low":1519.937,"close":1521.893,"volume":0.5040000081062317},{"timestamp":1742390880000,"open":1521.448,"high":1521.999,"low":1521.415,"close":1521.459,"volume":0.14399999380111694},{"timestamp":1742390940000,"open":1521.915,"high":1521.959,"low":1520.926,"close":1520.959,"volume":0.4050000011920929},{"timestamp":1742391000000,"open":1521.404,"high":1522.499,"low":1520.393,"close":1521.393,"volume":0.972000002861023},{"timestamp":1742391060000,"open":1520.937,"high":1521.459,"low":1519.893,"close":1519.904,"volume":0.7020000219345093},{"timestamp":1742391120000,"open":1520.426,"high":1520.459,"low":1518.893,"close":1518.937,"volume":0.6209999918937683},{"timestamp":1742391180000,"open":1519.459,"high":1520.437,"low":1517.915,"close":1519.999,"volume":0.5759999752044678},{"timestamp":1742391240000,"open":1520.426,"high":1520.499,"low":1518.415,"close":1518.948,"volume":0.6840000152587891},{"timestamp":1742391300000,"open":1518.499,"high":1519.959,"low":1517.893,"close":1519.437,"volume":0.828000009059906},{"timestamp":1742391360000,"open":1519.415,"high":1519.915,"low":1518.426,"close":1518.459,"volume":0.5130000114440918},{"timestamp":1742391420000,"open":1517.926,"high":1518.499,"low":1516.893,"close":1517.459,"volume":0.8460000157356262},{"timestamp":1742391480000,"open":1517.904,"high":1518.959,"low":1517.393,"close":1518.426,"volume":0.6119999885559082},{"timestamp":1742391540000,"open":1517.926,"high":1519.499,"low":1517.915,"close":1519.448,"volume":0.45899999141693115},{"timestamp":1742391600000,"open":1518.937,"high":1519.499,"low":1518.437,"close":1518.948,"volume":0.5580000281333923},{"timestamp":1742391660000,"open":1518.448,"high":1519.393,"low":1518.393,"close":1518.393,"volume":0.44999998807907104},{"timestamp":1742391720000,"open":1518.959,"high":1519.999,"low":1518.393,"close":1519.937,"volume":0.5759999752044678},{"timestamp":1742391780000,"open":1519.393,"high":1520.459,"low":1519.393,"close":1520.415,"volume":0.5400000214576721},{"timestamp":1742391840000,"open":1519.948,"high":1520.999,"low":1519.937,"close":1520.415,"volume":0.5669999718666077},{"timestamp":1742391900000,"open":1520.926,"high":1522.499,"low":1520.404,"close":1521.415,"volume":1.215000033378601},{"timestamp":1742391960000,"open":1521.926,"high":1522.499,"low":1521.415,"close":1521.948,"volume":0.6840000152587891},{"timestamp":1742392020000,"open":1521.426,"high":1521.948,"low":1521.393,"close":1521.948,"volume":0.15299999713897705},{"timestamp":1742392080000,"open":1521.448,"high":1522.499,"low":1521.448,"close":1522.499,"volume":0.46799999475479126},{"timestamp":1742392140000,"open":1521.926,"high":1522.926,"low":1521.393,"close":1521.426,"volume":0.5580000281333923},{"timestamp":1742392200000,"open":1521.915,"high":1521.999,"low":1521.393,"close":1521.948,"volume":0.6660000085830688},{"timestamp":1742392260000,"open":1521.437,"high":1521.999,"low":1521.404,"close":1521.415,"volume":0.7020000219345093},{"timestamp":1742392320000,"open":1521.937,"high":1522.426,"low":1521.393,"close":1521.948,"volume":0.5580000281333923},{"timestamp":1742392380000,"open":1522.393,"high":1522.499,"low":1521.393,"close":1522.426,"volume":0.746999979019165},{"timestamp":1742392440000,"open":1521.893,"high":1522.499,"low":1521.893,"close":1521.904,"volume":0.5130000114440918},{"timestamp":1742392500000,"open":1522.499,"high":1522.999,"low":1521.893,"close":1522.937,"volume":0.4230000078678131},{"timestamp":1742392560000,"open":1522.959,"high":1523.459,"low":1522.415,"close":1523.393,"volume":0.5490000247955322},{"timestamp":1742392620000,"open":1522.959,"high":1523.499,"low":1522.393,"close":1522.999,"volume":0.6570000052452087},{"timestamp":1742392680000,"open":1522.393,"high":1523.499,"low":1522.393,"close":1523.437,"volume":0.6389999985694885},{"timestamp":1742392740000,"open":1522.959,"high":1523.499,"low":1522.893,"close":1522.926,"volume":0.972000002861023},{"timestamp":1742392800000,"open":1523.459,"high":1523.948,"low":1522.393,"close":1523.393,"volume":0.8640000224113464},{"timestamp":1742392860000,"open":1524.499,"high":1524.937,"low":1523.404,"close":1523.404,"volume":0.8100000023841858},{"timestamp":1742392920000,"open":1523.959,"high":1523.999,"low":1522.893,"close":1523.437,"volume":0.7020000219345093},{"timestamp":1742392980000,"open":1523.948,"high":1524.999,"low":1523.404,"close":1523.959,"volume":0.6480000019073486},{"timestamp":1742393040000,"open":1524.393,"high":1525.426,"low":1523.926,"close":1525.415,"volume":0.5580000281333923},{"timestamp":1742393100000,"open":1524.937,"high":1526.499,"low":1524.937,"close":1526.448,"volume":0.3330000042915344},{"timestamp":1742393160000,"open":1525.999,"high":1527.499,"low":1525.893,"close":1525.948,"volume":0.4410000145435333},{"timestamp":1742393220000,"open":1526.437,"high":1526.959,"low":1525.393,"close":1525.904,"volume":0.6299999952316284},{"timestamp":1742393280000,"open":1525.459,"high":1525.926,"low":1524.893,"close":1525.415,"volume":0.3240000009536743},{"timestamp":1742393340000,"open":1524.915,"high":1525.959,"low":1524.915,"close":1525.437,"volume":0.25200000405311584},{"timestamp":1742393400000,"open":1524.999,"high":1525.459,"low":1524.393,"close":1524.459,"volume":0.6119999885559082},{"timestamp":1742393460000,"open":1524.415,"high":1524.499,"low":1523.893,"close":1524.393,"volume":0.8460000157356262},{"timestamp":1742393520000,"open":1523.904,"high":1524.499,"low":1522.904,"close":1523.426,"volume":0.7200000286102295},{"timestamp":1742393580000,"open":1522.959,"high":1523.959,"low":1522.893,"close":1523.393,"volume":0.8009999990463257},{"timestamp":1742393640000,"open":1523.937,"high":1524.948,"low":1523.893,"close":1524.426,"volume":0.3330000042915344},{"timestamp":1742393700000,"open":1524.999,"high":1525.426,"low":1523.893,"close":1524.959,"volume":0.2879999876022339},{"timestamp":1742393760000,"open":1524.948,"high":1524.999,"low":1524.393,"close":1524.459,"volume":0.593999981880188},{"timestamp":1742393820000,"open":1524.937,"high":1524.999,"low":1524.393,"close":1524.426,"volume":0.5040000081062317},{"timestamp":1742393880000,"open":1524.904,"high":1525.499,"low":1524.393,"close":1524.437,"volume":0.6209999918937683},{"timestamp":1742393940000,"open":1524.904,"high":1525.948,"low":1524.404,"close":1524.999,"volume":0.3059999942779541},{"timestamp":1742394000000,"open":1525.448,"high":1525.448,"low":1523.937,"close":1523.959,"volume":0.3869999945163727},{"timestamp":1742394060000,"open":1524.459,"high":1524.959,"low":1523.926,"close":1524.426,"volume":0.414000004529953},{"timestamp":1742394120000,"open":1524.904,"high":1525.459,"low":1524.393,"close":1525.426,"volume":0.7829999923706055},{"timestamp":1742394180000,"open":1525.426,"high":1525.959,"low":1524.904,"close":1525.915,"volume":0.5669999718666077},{"timestamp":1742394240000,"open":1525.426,"high":1525.999,"low":1524.893,"close":1525.499,"volume":0.5669999718666077},{"timestamp":1742394300000,"open":1525.926,"high":1525.999,"low":1525.393,"close":1525.459,"volume":0.6930000185966492},{"timestamp":1742394360000,"open":1525.959,"high":1525.999,"low":1525.393,"close":1525.426,"volume":0.4860000014305115},{"timestamp":1742394420000,"open":1525.915,"high":1525.926,"low":1524.893,"close":1525.393,"volume":0.3330000042915344},{"timestamp":1742394480000,"open":1524.926,"high":1525.959,"low":1524.893,"close":1525.959,"volume":0.44999998807907104},{"timestamp":1742394540000,"open":1525.393,"high":1525.999,"low":1524.459,"close":1524.959,"volume":0.6660000085830688},{"timestamp":1742394600000,"open":1524.459,"high":1528.459,"low":1524.459,"close":1527.893,"volume":0.8999999761581421},{"timestamp":1742394660000,"open":1527.437,"high":1528.448,"low":1526.893,"close":1528.415,"volume":0.7289999723434448},{"timestamp":1742394720000,"open":1527.948,"high":1528.415,"low":1526.426,"close":1526.915,"volume":0.593999981880188},{"timestamp":1742394780000,"open":1526.459,"high":1527.448,"low":1525.937,"close":1526.393,"volume":0.35100001096725464},{"timestamp":1742394840000,"open":1525.904,"high":1527.499,"low":1525.904,"close":1526.959,"volume":0.7110000252723694},{"timestamp":1742394900000,"open":1527.459,"high":1527.937,"low":1526.393,"close":1526.459,"volume":0.3869999945163727},{"timestamp":1742394960000,"open":1526.915,"high":1527.937,"low":1526.393,"close":1527.415,"volume":0.5849999785423279},{"timestamp":1742395020000,"open":1527.499,"high":1527.499,"low":1526.893,"close":1526.893,"volume":0.4950000047683716},{"timestamp":1742395080000,"open":1527.426,"high":1527.499,"low":1526.893,"close":1526.893,"volume":0.4230000078678131},{"timestamp":1742395140000,"open":1527.426,"high":1528.404,"low":1526.893,"close":1527.959,"volume":0.5580000281333923},{"timestamp":1742395200000,"open":1528.415,"high":1528.499,"low":1527.393,"close":1527.437,"volume":0.8999999761581421},{"timestamp":1742395260000,"open":1527.937,"high":1527.999,"low":1524.893,"close":1525.415,"volume":0.6840000152587891},{"timestamp":1742395320000,"open":1524.948,"high":1526.448,"low":1524.948,"close":1525.904,"volume":0.5580000281333923},{"timestamp":1742395380000,"open":1525.499,"high":1526.948,"low":1525.393,"close":1526.893,"volume":0.8009999990463257},{"timestamp":1742395440000,"open":1526.426,"high":1526.959,"low":1525.915,"close":1526.948,"volume":0.5490000247955322},{"timestamp":1742395500000,"open":1526.426,"high":1527.448,"low":1525.904,"close":1526.393,"volume":0.7829999923706055},{"timestamp":1742395560000,"open":1525.926,"high":1526.499,"low":1525.904,"close":1526.426,"volume":0.2879999876022339},{"timestamp":1742395620000,"open":1525.926,"high":1526.999,"low":1525.415,"close":1525.915,"volume":0.7020000219345093},{"timestamp":1742395680000,"open":1525.948,"high":1527.459,"low":1525.393,"close":1527.426,"volume":0.7559999823570251},{"timestamp":1742395740000,"open":1526.999,"high":1527.426,"low":1525.926,"close":1526.904,"volume":0.27000001072883606},{"timestamp":1742395800000,"open":1526.459,"high":1527.459,"low":1526.404,"close":1527.426,"volume":0.6209999918937683},{"timestamp":1742395860000,"open":1526.937,"high":1527.499,"low":1526.404,"close":1526.893,"volume":0.8550000190734863},{"timestamp":1742395920000,"open":1527.393,"high":1528.499,"low":1526.915,"close":1528.499,"volume":0.5400000214576721},{"timestamp":1742395980000,"open":1527.937,"high":1528.959,"low":1526.393,"close":1526.393,"volume":0.7559999823570251},{"timestamp":1742396040000,"open":1526.926,"high":1527.948,"low":1526.437,"close":1527.426,"volume":0.3959999978542328},{"timestamp":1742396100000,"open":1527.499,"high":1527.499,"low":1526.393,"close":1526.426,"volume":0.5130000114440918},{"timestamp":1742396160000,"open":1526.926,"high":1527.499,"low":1525.893,"close":1526.926,"volume":0.675000011920929},{"timestamp":1742396220000,"open":1527.459,"high":1527.459,"low":1526.393,"close":1526.393,"volume":0.3240000009536743},{"timestamp":1742396280000,"open":1525.904,"high":1526.959,"low":1525.393,"close":1525.459,"volume":0.5490000247955322},{"timestamp":1742396340000,"open":1525.999,"high":1525.999,"low":1525.404,"close":1525.404,"volume":0.35100001096725464},{"timestamp":1742396400000,"open":1525.915,"high":1526.499,"low":1525.393,"close":1525.459,"volume":0.8190000057220459},{"timestamp":1742396460000,"open":1525.915,"high":1525.915,"low":1523.393,"close":1523.404,"volume":0.6029999852180481},{"timestamp":1742396520000,"open":1523.904,"high":1524.999,"low":1523.393,"close":1524.448,"volume":0.4950000047683716},{"timestamp":1742396580000,"open":1523.893,"high":1524.459,"low":1523.404,"close":1524.393,"volume":0.3149999976158142},{"timestamp":1742396640000,"open":1523.937,"high":1524.499,"low":1523.426,"close":1523.426,"volume":0.34200000762939453},{"timestamp":1742396700000,"open":1523.926,"high":1523.926,"low":1522.904,"close":1523.415,"volume":0.1979999989271164},{"timestamp":1742396760000,"open":1522.948,"high":1523.499,"low":1522.904,"close":1522.926,"volume":0.5040000081062317},{"timestamp":1742396820000,"open":1523.437,"high":1523.459,"low":1521.415,"close":1521.915,"volume":0.6119999885559082},{"timestamp":1742396880000,"open":1522.393,"high":1522.459,"low":1521.404,"close":1521.937,"volume":0.5580000281333923},{"timestamp":1742396940000,"open":1522.404,"high":1522.999,"low":1521.893,"close":1522.999,"volume":0.6029999852180481},{"timestamp":1742397000000,"open":1522.999,"high":1522.999,"low":1521.904,"close":1521.904,"volume":0.7020000219345093},{"timestamp":1742397060000,"open":1522.415,"high":1522.459,"low":1521.893,"close":1521.915,"volume":0.414000004529953},{"timestamp":1742397120000,"open":1522.459,"high":1522.499,"low":1521.415,"close":1522.448,"volume":0.6930000185966492},{"timestamp":1742397180000,"open":1521.999,"high":1522.448,"low":1520.904,"close":1521.959,"volume":0.7739999890327454},{"timestamp":1742397240000,"open":1521.393,"high":1523.499,"low":1520.893,"close":1523.448,"volume":0.746999979019165},{"timestamp":1742397300000,"open":1523.904,"high":1523.999,"low":1523.393,"close":1523.948,"volume":0.4410000145435333},{"timestamp":1742397360000,"open":1523.437,"high":1523.999,"low":1522.893,"close":1522.948,"volume":0.5130000114440918},{"timestamp":1742397420000,"open":1523.426,"high":1523.499,"low":1522.393,"close":1522.926,"volume":0.7829999923706055},{"timestamp":1742397480000,"open":1523.459,"high":1523.499,"low":1522.404,"close":1522.415,"volume":0.4950000047683716},{"timestamp":1742397540000,"open":1522.948,"high":1523.437,"low":1522.393,"close":1522.499,"volume":0.3330000042915344},{"timestamp":1742397600000,"open":1522.937,"high":1523.499,"low":1522.415,"close":1523.426,"volume":0.5400000214576721},{"timestamp":1742397660000,"open":1523.499,"high":1523.999,"low":1522.893,"close":1523.448,"volume":0.3959999978542328},{"timestamp":1742397720000,"open":1523.893,"high":1523.999,"low":1523.393,"close":1523.937,"volume":0.3869999945163727},{"timestamp":1742397780000,"open":1523.415,"high":1523.959,"low":1523.393,"close":1523.459,"volume":0.4320000112056732},{"timestamp":1742397840000,"open":1523.904,"high":1523.999,"low":1523.393,"close":1523.459,"volume":0.5580000281333923},{"timestamp":1742397900000,"open":1523.999,"high":1524.426,"low":1523.393,"close":1523.999,"volume":0.24300000071525574},{"timestamp":1742397960000,"open":1523.426,"high":1524.459,"low":1523.393,"close":1523.959,"volume":0.27900001406669617},{"timestamp":1742398020000,"open":1523.448,"high":1523.904,"low":1522.393,"close":1522.393,"volume":0.3240000009536743},{"timestamp":1742398080000,"open":1522.948,"high":1522.999,"low":1522.393,"close":1522.926,"volume":0.5130000114440918},{"timestamp":1742398140000,"open":1523.448,"high":1523.448,"low":1522.404,"close":1522.404,"volume":0.2879999876022339},{"timestamp":1742398200000,"open":1522.926,"high":1523.415,"low":1522.393,"close":1522.393,"volume":0.45899999141693115},{"timestamp":1742398260000,"open":1522.915,"high":1522.999,"low":1522.437,"close":1522.937,"volume":0.16200000047683716},{"timestamp":1742398320000,"open":1522.904,"high":1522.959,"low":1522.426,"close":1522.926,"volume":0.17100000381469727},{"timestamp":1742398380000,"open":1522.393,"high":1522.999,"low":1521.893,"close":1522.415,"volume":0.47699999809265137},{"timestamp":1742398440000,"open":1522.893,"high":1522.904,"low":1521.904,"close":1522.448,"volume":0.34200000762939453},{"timestamp":1742398500000,"open":1521.948,"high":1522.448,"low":1521.893,"close":1522.448,"volume":0.14399999380111694},{"timestamp":1742398560000,"open":1521.948,"high":1521.948,"low":1521.393,"close":1521.404,"volume":0.3330000042915344},{"timestamp":1742398620000,"open":1521.926,"high":1522.959,"low":1521.404,"close":1522.393,"volume":0.5400000214576721},{"timestamp":1742398680000,"open":1522.948,"high":1523.499,"low":1522.393,"close":1523.393,"volume":0.6840000152587891},{"timestamp":1742398740000,"open":1522.915,"high":1522.999,"low":1522.393,"close":1522.948,"volume":0.36899998784065247},{"timestamp":1742398800000,"open":1522.426,"high":1523.499,"low":1522.426,"close":1522.893,"volume":0.3869999945163727},{"timestamp":1742398860000,"open":1522.415,"high":1522.999,"low":1521.393,"close":1521.415,"volume":0.34200000762939453},{"timestamp":1742398920000,"open":1521.948,"high":1521.999,"low":1521.393,"close":1521.404,"volume":0.5490000247955322},{"timestamp":1742398980000,"open":1521.926,"high":1522.437,"low":1521.393,"close":1522.426,"volume":0.5580000281333923},{"timestamp":1742399040000,"open":1521.904,"high":1522.999,"low":1521.904,"close":1522.415,"volume":0.3959999978542328},{"timestamp":1742399100000,"open":1522.926,"high":1522.999,"low":1522.393,"close":1522.948,"volume":0.5400000214576721},{"timestamp":1742399160000,"open":1522.437,"high":1523.499,"low":1522.404,"close":1523.393,"volume":0.4410000145435333},{"timestamp":1742399220000,"open":1522.999,"high":1523.999,"low":1522.893,"close":1523.437,"volume":0.7110000252723694},{"timestamp":1742399280000,"open":1523.915,"high":1523.999,"low":1523.393,"close":1523.448,"volume":0.7829999923706055},{"timestamp":1742399340000,"open":1523.959,"high":1523.959,"low":1522.904,"close":1523.437,"volume":0.5400000214576721},{"timestamp":1742399400000,"open":1522.948,"high":1523.959,"low":1522.893,"close":1522.915,"volume":0.47699999809265137},{"timestamp":1742399460000,"open":1523.437,"high":1523.459,"low":1522.448,"close":1522.904,"volume":0.3779999911785126},{"timestamp":1742399520000,"open":1523.448,"high":1523.499,"low":1521.915,"close":1522.426,"volume":0.4950000047683716},{"timestamp":1742399580000,"open":1521.926,"high":1522.459,"low":1521.437,"close":1521.904,"volume":0.27000001072883606},{"timestamp":1742399640000,"open":1521.404,"high":1522.499,"low":1521.404,"close":1521.948,"volume":0.47699999809265137},{"timestamp":1742399700000,"open":1522.404,"high":1522.448,"low":1521.893,"close":1521.926,"volume":0.34200000762939453},{"timestamp":1742399760000,"open":1522.393,"high":1522.459,"low":1521.404,"close":1521.459,"volume":0.3149999976158142},{"timestamp":1742399820000,"open":1521.937,"high":1522.499,"low":1521.459,"close":1521.959,"volume":0.44999998807907104},{"timestamp":1742399880000,"open":1522.459,"high":1522.459,"low":1521.893,"close":1521.904,"volume":0.36899998784065247},{"timestamp":1742399940000,"open":1522.415,"high":1522.448,"low":1521.393,"close":1521.959,"volume":0.4050000011920929},{"timestamp":1742400000000,"open":1521.999,"high":1522.393,"low":1520.904,"close":1521.404,"volume":0.3869999945163727},{"timestamp":1742400060000,"open":1520.893,"high":1521.437,"low":1519.893,"close":1519.948,"volume":0.7020000219345093},{"timestamp":1742400120000,"open":1520.415,"high":1520.499,"low":1519.404,"close":1519.948,"volume":0.7110000252723694},{"timestamp":1742400180000,"open":1520.426,"high":1520.499,"low":1519.393,"close":1519.926,"volume":0.5849999785423279},{"timestamp":1742400240000,"open":1519.426,"high":1519.999,"low":1518.948,"close":1518.999,"volume":0.3240000009536743},{"timestamp":1742400300000,"open":1518.415,"high":1519.499,"low":1517.915,"close":1517.959,"volume":0.6209999918937683},{"timestamp":1742400360000,"open":1518.459,"high":1518.499,"low":1517.426,"close":1517.437,"volume":0.5669999718666077},{"timestamp":1742400420000,"open":1517.959,"high":1517.999,"low":1516.393,"close":1516.948,"volume":0.6389999985694885},{"timestamp":1742400480000,"open":1516.437,"high":1517.937,"low":1515.893,"close":1517.393,"volume":0.828000009059906},{"timestamp":1742400540000,"open":1517.904,"high":1517.999,"low":1516.893,"close":1516.893,"volume":0.3959999978542328},{"timestamp":1742400600000,"open":1517.415,"high":1518.959,"low":1516.893,"close":1518.948,"volume":0.746999979019165},{"timestamp":1742400660000,"open":1518.437,"high":1518.959,"low":1517.893,"close":1518.499,"volume":0.3869999945163727},{"timestamp":1742400720000,"open":1517.999,"high":1518.459,"low":1517.426,"close":1517.893,"volume":0.47699999809265137},{"timestamp":1742400780000,"open":1517.404,"high":1518.499,"low":1517.393,"close":1518.415,"volume":0.6389999985694885},{"timestamp":1742400840000,"open":1517.904,"high":1518.948,"low":1517.404,"close":1518.415,"volume":0.5040000081062317},{"timestamp":1742400900000,"open":1517.893,"high":1519.459,"low":1517.404,"close":1518.948,"volume":0.9539999961853027},{"timestamp":1742400960000,"open":1519.393,"high":1519.959,"low":1518.893,"close":1519.459,"volume":0.5400000214576721},{"timestamp":1742401020000,"open":1518.915,"high":1519.999,"low":1518.893,"close":1519.999,"volume":0.36899998784065247},{"timestamp":1742401080000,"open":1519.404,"high":1520.999,"low":1519.393,"close":1520.999,"volume":0.7739999890327454},{"timestamp":1742401140000,"open":1520.499,"high":1520.999,"low":1520.393,"close":1520.926,"volume":0.5759999752044678},{"timestamp":1742401200000,"open":1520.393,"high":1521.499,"low":1519.893,"close":1519.926,"volume":0.6299999952316284},{"timestamp":1742401260000,"open":1520.426,"high":1521.437,"low":1519.915,"close":1520.415,"volume":0.6930000185966492},{"timestamp":1742401320000,"open":1520.999,"high":1521.999,"low":1520.437,"close":1521.426,"volume":0.5849999785423279},{"timestamp":1742401380000,"open":1521.948,"high":1521.948,"low":1520.893,"close":1520.959,"volume":0.414000004529953},{"timestamp":1742401440000,"open":1521.437,"high":1521.459,"low":1520.393,"close":1520.393,"volume":0.593999981880188},{"timestamp":1742401500000,"open":1519.948,"high":1521.426,"low":1519.948,"close":1520.415,"volume":0.5490000247955322},{"timestamp":1742401560000,"open":1520.904,"high":1520.999,"low":1520.393,"close":1520.915,"volume":0.3959999978542328},{"timestamp":1742401620000,"open":1520.437,"high":1520.999,"low":1520.393,"close":1520.415,"volume":0.414000004529953},{"timestamp":1742401680000,"open":1520.999,"high":1520.999,"low":1520.393,"close":1520.999,"volume":0.4320000112056732},{"timestamp":1742401740000,"open":1520.415,"high":1520.999,"low":1520.393,"close":1520.393,"volume":0.6299999952316284}]