[{"timestamp":1742371200000,"open":1205.499,"high":1205.499,"low":1189.957,"close":1192.499,"volume":0.14399999380111694},{"timestamp":1742371260000,"open":1195.481,"high":1197.951,"low":1194.999,"close":1195.978,"volume":0.23399999737739563},{"timestamp":1742371320000,"open":1195.463,"high":1199.463,"low":1195.46,"close":1197.948,"volume":0.26100000739097595},{"timestamp":1742371380000,"open":1198.469,"high":1198.999,"low":1197.451,"close":1197.963,"volume":0.17100000381469727},{"timestamp":1742371440000,"open":1196.969,"high":1197.463,"low":1194.945,"close":1194.975,"volume":0.23399999737739563},{"timestamp":1742371500000,"open":1194.999,"high":1196.975,"low":1194.463,"close":1194.96,"volume":0.3149999976158142},{"timestamp":1742371560000,"open":1196.481,"high":1196.481,"low":1194.451,"close":1194.999,"volume":0.27900001406669617},{"timestamp":1742371620000,"open":1194.448,"high":1197.969,"low":1194.448,"close":1197.969,"volume":0.3059999942779541},{"timestamp":1742371680000,"open":1197.475,"high":1198.966,"low":1197.463,"close":1198.457,"volume":0.296999990940094},{"timestamp":1742371740000,"open":1197.969,"high":1198.999,"low":1196.96,"close":1196.96,"volume":0.1979999989271164},{"timestamp":1742371800000,"open":1197.499,"high":1197.499,"low":1193.978,"close":1194.478,"volume":0.26100000739097595},{"timestamp":1742371860000,"open":1194.481,"high":1194.999,"low":1192.948,"close":1193.948,"volume":0.27000001072883606},{"timestamp":1742371920000,"open":1193.448,"high":1195.957,"low":1193.448,"close":1195.451,"volume":0.24300000071525574},{"timestamp":1742371980000,"open":1195.96,"high":1196.499,"low":1194.951,"close":1195.451,"volume":0.27900001406669617},{"timestamp":1742372040000,"open":1194.969,"high":1194.999,"low":1192.981,"close":1194.466,"volume":0.4230000078678131},{"timestamp":1742372100000,"open":1194.944,"high":1194.999,"low":1192.466,"close":1192.945,"volume":0.296999990940094},{"timestamp":1742372160000,"open":1192.969,"high":1193.478,"low":1190.954,"close":1191.475,"volume":0.3959999978542328},{"timestamp":1742372220000,"open":1191.972,"high":1192.999,"low":1190.948,"close":1191.969,"volume":0.47699999809265137},{"timestamp":1742372280000,"open":1192.457,"high":1192.466,"low":1188.957,"close":1188.957,"volume":0.3330000042915344},{"timestamp":1742372340000,"open":1189.498,"high":1189.498,"low":1188.445,"close":1188.451,"volume":0.36000001430511475},{"timestamp":1742372400000,"open":1188.972,"high":1188.999,"low":1187.945,"close":1188.451,"volume":0.3059999942779541},{"timestamp":1742372460000,"open":1187.975,"high":1190.978,"low":1187.975,"close":1190.451,"volume":0.3779999911785126},{"timestamp":1742372520000,"open":1190.999,"high":1190.999,"low":1189.448,"close":1190.466,"volume":0.23399999737739563},{"timestamp":1742372580000,"open":1189.948,"high":1190.96,"low":1189.448,"close":1190.46,"volume":0.3149999976158142},{"timestamp":1742372640000,"open":1189.981,"high":1190.972,"low":1189.463,"close":1189.981,"volume":0.25200000405311584},{"timestamp":1742372700000,"open":1189.463,"high":1190.499,"low":1188.954,"close":1188.966,"volume":0.4860000014305115},{"timestamp":1742372760000,"open":1189.954,"high":1190.96,"low":1189.448,"close":1189.948,"volume":0.3779999911785126},{"timestamp":1742372820000,"open":1189.457,"high":1189.999,"low":1187.948,"close":1188.466,"volume":0.1979999989271164},{"timestamp":1742372880000,"open":1188.457,"high":1189.499,"low":1187.96,"close":1188.466,"volume":0.3149999976158142},{"timestamp":1742372940000,"open":1188.981,"high":1190.981,"low":1188.445,"close":1190.96,"volume":0.414000004529953},{"timestamp":1742373000000,"open":1190.454,"high":1191.981,"low":1190.451,"close":1191.969,"volume":0.5130000114440918},{"timestamp":1742373060000,"open":1191.466,"high":1192.475,"low":1190.954,"close":1191.46,"volume":0.35100001096725464},{"timestamp":1742373120000,"open":1190.966,"high":1191.445,"low":1190.445,"close":1190.945,"volume":0.26100000739097595},{"timestamp":1742373180000,"open":1190.46,"high":1191.981,"low":1190.445,"close":1190.957,"volume":0.3779999911785126},{"timestamp":1742373240000,"open":1191.454,"high":1191.999,"low":1189.96,"close":1190.457,"volume":0.3779999911785126},{"timestamp":1742373300000,"open":1190.999,"high":1192.981,"low":1188.445,"close":1191.975,"volume":0.7200000286102295},{"timestamp":1742373360000,"open":1192.463,"high":1192.981,"low":1191.96,"close":1192.448,"volume":0.3149999976158142},{"timestamp":1742373420000,"open":1192.966,"high":1192.999,"low":1191.945,"close":1192.499,"volume":0.3330000042915344},{"timestamp":1742373480000,"open":1191.957,"high":1192.499,"low":1190.445,"close":1190.966,"volume":0.45899999141693115},{"timestamp":1742373540000,"open":1190.481,"high":1191.499,"low":1190.445,"close":1190.948,"volume":0.27900001406669617},{"timestamp":1742373600000,"open":1191.466,"high":1191.466,"low":1188.469,"close":1188.957,"volume":0.5130000114440918},{"timestamp":1742373660000,"open":1188.945,"high":1189.475,"low":1188.445,"close":1188.951,"volume":0.35100001096725464},{"timestamp":1742373720000,"open":1188.499,"high":1189.466,"low":1188.445,"close":1188.981,"volume":0.26100000739097595},{"timestamp":1742373780000,"open":1188.445,"high":1189.475,"low":1188.445,"close":1189.475,"volume":0.26100000739097595},{"timestamp":1742373840000,"open":1188.957,"high":1188.999,"low":1188.448,"close":1188.975,"volume":0.23399999737739563},{"timestamp":1742373900000,"open":1188.478,"high":1189.466,"low":1187.945,"close":1187.981,"volume":0.296999990940094},{"timestamp":1742373960000,"open":1188.499,"high":1189.999,"low":1187.948,"close":1189.945,"volume":0.36000001430511475},{"timestamp":1742374020000,"open":1189.454,"high":1190.972,"low":1189.445,"close":1189.975,"volume":0.35100001096725464},{"timestamp":1742374080000,"open":1190.481,"high":1190.499,"low":1189.945,"close":1189.972,"volume":0.18000000715255737},{"timestamp":1742374140000,"open":1190.463,"high":1190.981,"low":1189.451,"close":1189.46,"volume":0.3330000042915344},{"timestamp":1742374200000,"open":1189.963,"high":1190.999,"low":1189.448,"close":1189.951,"volume":0.2160000056028366},{"timestamp":1742374260000,"open":1190.46,"high":1190.481,"low":1189.448,"close":1189.499,"volume":0.1979999989271164},{"timestamp":1742374320000,"open":1189.999,"high":1189.999,"low":1189.445,"close":1189.469,"volume":0.1889999955892563},{"timestamp":1742374380000,"open":1189.96,"high":1191.499,"low":1189.945,"close":1191.499,"volume":0.3059999942779541},{"timestamp":1742374440000,"open":1190.978,"high":1192.963,"low":1190.972,"close":1191.975,"volume":0.2879999876022339},{"timestamp":1742374500000,"open":1192.475,"high":1192.481,"low":1191.445,"close":1191.463,"volume":0.1889999955892563},{"timestamp":1742374560000,"open":1191.96,"high":1191.999,"low":1191.46,"close":1191.469,"volume":0.11699999868869781},{"timestamp":1742374620000,"open":1190.963,"high":1190.963,"low":1189.445,"close":1189.948,"volume":0.15299999713897705},{"timestamp":1742374680000,"open":1189.466,"high":1190.974,"low":1189.466,"close":1190.445,"volume":0.2070000022649765},{"timestamp":1742374740000,"open":1190.966,"high":1191.481,"low":1190.445,"close":1190.445,"volume":0.24300000071525574},{"timestamp":1742374800000,"open":1191.478,"high":1191.499,"low":1190.454,"close":1191.481,"volume":0.296999990940094},{"timestamp":1742374860000,"open":1190.969,"high":1192.948,"low":1190.969,"close":1192.948,"volume":0.23399999737739563},{"timestamp":1742374920000,"open":1192.481,"high":1193.978,"low":1191.954,"close":1192.945,"volume":0.25200000405311584},{"timestamp":1742374980000,"open":1192.46,"high":1192.981,"low":1191.469,"close":1191.969,"volume":0.2070000022649765},{"timestamp":1742375040000,"open":1191.478,"high":1191.999,"low":1191.445,"close":1191.466,"volume":0.3869999945163727},{"timestamp":1742375100000,"open":1192.499,"high":1192.499,"low":1190.948,"close":1190.948,"volume":0.25200000405311584},{"timestamp":1742375160000,"open":1191.445,"high":1191.466,"low":1190.451,"close":1191.445,"volume":0.17100000381469727},{"timestamp":1742375220000,"open":1190.945,"high":1192.963,"low":1190.945,"close":1192.481,"volume":0.3059999942779541},{"timestamp":1742375280000,"open":1192.96,"high":1193.499,"low":1192.454,"close":1192.954,"volume":0.2160000056028366},{"timestamp":1742375340000,"open":1193.453,"high":1193.457,"low":1191.454,"close":1191.457,"volume":0.2879999876022339},{"timestamp":1742375400000,"open":1191.945,"high":1192.499,"low":1191.445,"close":1191.451,"volume":0.25200000405311584},{"timestamp":1742375460000,"open":1191.957,"high":1191.978,"low":1191.454,"close":1191.957,"volume":0.13500000536441803},{"timestamp":1742375520000,"open":1191.451,"high":1191.999,"low":1190.499,"close":1190.499,"volume":0.4320000112056732},{"timestamp":1742375580000,"open":1190.951,"high":1190.981,"low":1189.948,"close":1189.969,"volume":0.414000004529953},{"timestamp":1742375640000,"open":1190.46,"high":1190.981,"low":1189.948,"close":1190.46,"volume":0.12600000202655792},{"timestamp":1742375700000,"open":1191.448,"high":1191.481,"low":1190.948,"close":1190.96,"volume":0.14399999380111694},{"timestamp":1742375760000,"open":1191.474,"high":1191.478,"low":1190.469,"close":1190.481,"volume":0.18000000715255737},{"timestamp":1742375820000,"open":1190.999,"high":1191.469,"low":1190.445,"close":1190.957,"volume":0.23399999737739563},{"timestamp":1742375880000,"open":1191.457,"high":1191.499,"low":1189.963,"close":1190.957,"volume":0.35100001096725464},{"timestamp":1742375940000,"open":1190.472,"high":1191.499,"low":1190.46,"close":1190.948,"volume":0.27900001406669617},{"timestamp":1742376000000,"open":1191.469,"high":1191.499,"low":1190.951,"close":1191.457,"volume":0.11699999868869781},{"timestamp":1742376060000,"open":1190.972,"high":1191.499,"low":1189.954,"close":1190.96,"volume":0.24300000071525574},{"timestamp":1742376120000,"open":1191.445,"high":1191.499,"low":1190.451,"close":1191.454,"volume":0.35100001096725464},{"timestamp":1742376180000,"open":1190.945,"high":1191.499,"low":1190.945,"close":1191.445,"volume":0.15299999713897705},{"timestamp":1742376240000,"open":1190.948,"high":1191.98,"low":1190.945,"close":1191.448,"volume":0.414000004529953},{"timestamp":1742376300000,"open":1192.454,"high":1193.481,"low":1191.46,"close":1191.981,"volume":0.3330000042915344},{"timestamp":1742376360000,"open":1191.46,"high":1191.975,"low":1191.445,"close":1191.948,"volume":0.1979999989271164},{"timestamp":1742376420000,"open":1191.466,"high":1192.475,"low":1191.454,"close":1192.448,"volume":0.34200000762939453},{"timestamp":1742376480000,"open":1192.475,"high":1192.478,"low":1191.945,"close":1191.945,"volume":0.1889999955892563},{"timestamp":1742376540000,"open":1192.481,"high":1192.499,"low":1191.945,"close":1192.451,"volume":0.17100000381469727},{"timestamp":1742376600000,"open":1192.96,"high":1192.999,"low":1192.445,"close":1192.451,"volume":0.1979999989271164},{"timestamp":1742376660000,"open":1192.948,"high":1192.981,"low":1192.445,"close":1192.951,"volume":0.25200000405311584},{"timestamp":1742376720000,"open":1192.454,"high":1193.478,"low":1191.957,"close":1192.957,"volume":0.3149999976158142},{"timestamp":1742376780000,"open":1192.454,"high":1192.954,"low":1192.454,"close":1192.454,"volume":0.0989999994635582},{"timestamp":1742376840000,"open":1192.96,"high":1192.978,"low":1191.969,"close":1192.954,"volume":0.17100000381469727},{"timestamp":1742376900000,"open":1192.466,"high":1194.499,"low":1192.466,"close":1193.46,"volume":0.296999990940094},{"timestamp":1742376960000,"open":1193.951,"high":1193.978,"low":1192.451,"close":1192.972,"volume":0.2160000056028366},{"timestamp":1742377020000,"open":1192.475,"high":1192.981,"low":1191.945,"close":1192.475,"volume":0.2070000022649765},{"timestamp":1742377080000,"open":1192.969,"high":1192.999,"low":1191.966,"close":1192.478,"volume":0.24300000071525574},{"timestamp":1742377140000,"open":1192.957,"high":1193.999,"low":1192.945,"close":1192.975,"volume":0.3959999978542328},{"timestamp":1742377200000,"open":1193.457,"high":1193.999,"low":1191.445,"close":1192.951,"volume":0.3149999976158142},{"timestamp":1742377260000,"open":1193.499,"high":1193.499,"low":1191.951,"close":1191.999,"volume":0.4050000011920929},{"timestamp":1742377320000,"open":1192.454,"high":1192.981,"low":1191.951,"close":1192.981,"volume":0.1889999955892563},{"timestamp":1742377380000,"open":1192.463,"high":1193.499,"low":1192.451,"close":1192.999,"volume":0.1979999989271164},{"timestamp":1742377440000,"open":1193.472,"high":1193.499,"low":1192.945,"close":1193.445,"volume":0.25200000405311584},{"timestamp":1742377500000,"open":1192.948,"high":1193.469,"low":1192.46,"close":1192.46,"volume":0.1889999955892563},{"timestamp":1742377560000,"open":1192.951,"high":1193.454,"low":1192.445,"close":1192.966,"volume":0.25200000405311584},{"timestamp":1742377620000,"open":1193.481,"high":1193.499,"low":1183.457,"close":1183.957,"volume":0.6029999852180481},{"timestamp":1742377680000,"open":1183.466,"high":1186.999,"low":1183.466,"close":1186.448,"volume":0.16200000047683716},{"timestamp":1742377740000,"open":1186.981,"high":1188.457,"low":1186.945,"close":1187.969,"volume":0.12600000202655792},{"timestamp":1742377800000,"open":1188.456,"high":1189.499,"low":1187.96,"close":1189.457,"volume":0.15299999713897705},{"timestamp":1742377860000,"open":1188.981,"high":1189.972,"low":1188.981,"close":1189.972,"volume":0.12600000202655792},{"timestamp":1742377920000,"open":1189.445,"high":1189.957,"low":1186.945,"close":1188.469,"volume":0.2879999876022339},{"timestamp":1742377980000,"open":1187.975,"high":1189.499,"low":1187.975,"close":1188.981,"volume":0.22499999403953552},{"timestamp":1742378040000,"open":1188.448,"high":1188.999,"low":1188.445,"close":1188.481,"volume":0.15299999713897705},{"timestamp":1742378100000,"open":1188.947,"high":1189.499,"low":1188.481,"close":1188.975,"volume":0.17100000381469727},{"timestamp":1742378160000,"open":1189.475,"high":1189.475,"low":1187.945,"close":1188.448,"volume":0.11699999868869781},{"timestamp":1742378220000,"open":1188.46,"high":1188.966,"low":1187.948,"close":1188.945,"volume":0.13500000536441803},{"timestamp":1742378280000,"open":1188.469,"high":1189.451,"low":1188.445,"close":1188.975,"volume":0.16200000047683716},{"timestamp":1742378340000,"open":1189.478,"high":1189.481,"low":1188.469,"close":1188.469,"volume":0.13500000536441803},{"timestamp":1742378400000,"open":1188.999,"high":1189.499,"low":1188.451,"close":1189.448,"volume":0.06300000101327896},{"timestamp":1742378460000,"open":1188.963,"high":1189.999,"low":1188.963,"close":1189.963,"volume":0.09000000357627869},{"timestamp":1742378520000,"open":1189.454,"high":1190.481,"low":1188.951,"close":1190.475,"volume":0.26100000739097595},{"timestamp":1742378580000,"open":1189.981,"high":1190.475,"low":1189.948,"close":1190.466,"volume":0.14399999380111694},{"timestamp":1742378640000,"open":1190.954,"high":1191.972,"low":1189.945,"close":1190.454,"volume":0.22499999403953552},{"timestamp":1742378700000,"open":1189.96,"high":1190.481,"low":1189.454,"close":1189.96,"volume":0.16200000047683716},{"timestamp":1742378760000,"open":1189.451,"high":1189.978,"low":1189.448,"close":1189.948,"volume":0.1080000028014183},{"timestamp":1742378820000,"open":1189.999,"high":1190.999,"low":1189.481,"close":1190.469,"volume":0.1979999989271164},{"timestamp":1742378880000,"open":1190.978,"high":1190.978,"low":1189.945,"close":1189.951,"volume":0.22499999403953552},{"timestamp":1742378940000,"open":1190.478,"high":1190.999,"low":1189.963,"close":1190.472,"volume":0.24300000071525574},{"timestamp":1742379000000,"open":1190.953,"high":1190.999,"low":1189.454,"close":1189.945,"volume":0.3059999942779541},{"timestamp":1742379060000,"open":1189.463,"high":1190.466,"low":1189.451,"close":1190.466,"volume":0.14399999380111694},{"timestamp":1742379120000,"open":1189.969,"high":1190.475,"low":1189.448,"close":1190.475,"volume":0.1889999955892563},{"timestamp":1742379180000,"open":1189.957,"high":1190.499,"low":1189.445,"close":1190.454,"volume":0.23399999737739563},{"timestamp":1742379240000,"open":1189.963,"high":1191.499,"low":1189.963,"close":1190.966,"volume":0.3059999942779541},{"timestamp":1742379300000,"open":1190.951,"high":1191.999,"low":1190.951,"close":1191.966,"volume":0.1979999989271164},{"timestamp":1742379360000,"open":1191.463,"high":1192.472,"low":1191.463,"close":1192.466,"volume":0.0989999994635582},{"timestamp":1742379420000,"open":1191.963,"high":1192.499,"low":1191.96,"close":1191.96,"volume":0.14399999380111694},{"timestamp":1742379480000,"open":1192.466,"high":1192.475,"low":1189.948,"close":1190.46,"volume":0.24300000071525574},{"timestamp":1742379540000,"open":1190.96,"high":1190.999,"low":1189.951,"close":1190.499,"volume":0.23399999737739563},{"timestamp":1742379600000,"open":1189.957,"high":1190.981,"low":1189.945,"close":1190.499,"volume":0.25200000405311584},{"timestamp":1742379660000,"open":1190.999,"high":1190.999,"low":1189.945,"close":1190.454,"volume":0.25200000405311584},{"timestamp":1742379720000,"open":1189.999,"high":1190.499,"low":1189.945,"close":1189.963,"volume":0.24300000071525574},{"timestamp":1742379780000,"open":1190.448,"high":1190.481,"low":1189.948,"close":1189.948,"volume":0.1889999955892563},{"timestamp":1742379840000,"open":1190.469,"high":1190.499,"low":1189.448,"close":1190.499,"volume":0.18000000715255737},{"timestamp":1742379900000,"open":1189.999,"high":1189.999,"low":1187.969,"close":1188.457,"volume":0.2160000056028366},{"timestamp":1742379960000,"open":1187.945,"high":1188.499,"low":1187.945,"close":1187.945,"volume":0.26100000739097595},{"timestamp":1742380020000,"open":1188.463,"high":1188.499,"low":1187.451,"close":1187.451,"volume":0.24300000071525574},{"timestamp":1742380080000,"open":1187.962,"high":1188.478,"low":1186.951,"close":1187.96,"volume":0.23399999737739563},{"timestamp":1742380140000,"open":1188.46,"high":1188.978,"low":1187.948,"close":1188.963,"volume":0.1889999955892563},{"timestamp":1742380200000,"open":1188.448,"high":1189.499,"low":1188.448,"close":1188.978,"volume":0.2879999876022339},{"timestamp":1742380260000,"open":1189.469,"high":1189.481,"low":1188.948,"close":1189.478,"volume":0.22499999403953552},{"timestamp":1742380320000,"open":1188.948,"high":1189.478,"low":1188.948,"close":1189.478,"volume":0.12600000202655792},{"timestamp":1742380380000,"open":1188.945,"high":1189.469,"low":1188.451,"close":1188.999,"volume":0.15299999713897705},{"timestamp":1742380440000,"open":1188.457,"high":1188.966,"low":1187.945,"close":1188.966,"volume":0.23399999737739563},{"timestamp":1742380500000,"open":1188.445,"high":1189.981,"low":1188.445,"close":1189.46,"volume":0.27900001406669617},{"timestamp":1742380560000,"open":1189.969,"high":1190.499,"low":1189.451,"close":1189.957,"volume":0.35100001096725464},{"timestamp":1742380620000,"open":1190.475,"high":1190.499,"low":1189.945,"close":1189.951,"volume":0.13500000536441803},{"timestamp":1742380680000,"open":1190.475,"high":1190.475,"low":1188.957,"close":1189.475,"volume":0.13500000536441803},{"timestamp":1742380740000,"open":1188.966,"high":1189.499,"low":1187.951,"close":1188.466,"volume":0.3059999942779541},{"timestamp":1742380800000,"open":1188.475,"high":1188.981,"low":1187.957,"close":1188.963,"volume":0.27900001406669617},{"timestamp":1742380860000,"open":1188.951,"high":1189.469,"low":1188.445,"close":1189.445,"volume":0.27000001072883606},{"timestamp":1742380920000,"open":1188.96,"high":1189.499,"low":1188.445,"close":1188.954,"volume":0.22499999403953552},{"timestamp":1742380980000,"open":1188.475,"high":1189.981,"low":1188.475,"close":1189.969,"volume":0.13500000536441803},{"timestamp":1742381040000,"open":1189.969,"high":1189.975,"low":1188.969,"close":1188.969,"volume":0.0989999994635582},{"timestamp":1742381100000,"open":1189.46,"high":1189.478,"low":1188.945,"close":1189.472,"volume":0.1889999955892563},{"timestamp":1742381160000,"open":1188.975,"high":1189.999,"low":1188.948,"close":1189.481,"volume":0.26100000739097595},{"timestamp":1742381220000,"open":1189.969,"high":1189.999,"low":1189.445,"close":1189.945,"volume":0.3059999942779541},{"timestamp":1742381280000,"open":1190.499,"high":1190.499,"low":1189.469,"close":1189.999,"volume":0.18000000715255737},{"timestamp":1742381340000,"open":1190.445,"high":1190.499,"low":1189.945,"close":1189.999,"volume":0.12600000202655792},{"timestamp":1742381400000,"open":1190.478,"high":1190.481,"low":1189.957,"close":1189.957,"volume":0.05400000140070915},{"timestamp":1742381460000,"open":1190.457,"high":1190.472,"low":1189.448,"close":1189.978,"volume":0.14399999380111694},{"timestamp":1742381520000,"open":1189.466,"high":1189.981,"low":1189.445,"close":1189.457,"volume":0.296999990940094},{"timestamp":1742381580000,"open":1189.969,"high":1190.463,"low":1189.475,"close":1189.972,"volume":0.07199999690055847},{"timestamp":1742381640000,"open":1189.454,"high":1190.481,"low":1189.448,"close":1190.481,"volume":0.14399999380111694},{"timestamp":1742381700000,"open":1189.975,"high":1190.499,"low":1189.945,"close":1189.969,"volume":0.14399999380111694},{"timestamp":1742381760000,"open":1190.454,"high":1190.998,"low":1189.951,"close":1190.96,"volume":0.1889999955892563},{"timestamp":1742381820000,"open":1190.475,"high":1190.999,"low":1189.951,"close":1189.951,"volume":0.15299999713897705},{"timestamp":1742381880000,"open":1190.465,"high":1190.499,"low":1189.945,"close":1189.951,"volume":0.23399999737739563},{"timestamp":1742381940000,"open":1189.945,"high":1190.481,"low":1189.469,"close":1189.966,"volume":0.26100000739097595},{"timestamp":1742382000000,"open":1190.475,"high":1190.981,"low":1189.948,"close":1190.945,"volume":0.18000000715255737},{"timestamp":1742382060000,"open":1190.499,"high":1190.978,"low":1189.969,"close":1190.472,"volume":0.16200000047683716},{"timestamp":1742382120000,"open":1189.981,"high":1191.472,"low":1189.948,"close":1191.472,"volume":0.296999990940094},{"timestamp":1742382180000,"open":1191.978,"high":1191.978,"low":1191.445,"close":1191.972,"volume":0.12600000202655792},{"timestamp":1742382240000,"open":1191.499,"high":1192.499,"low":1191.46,"close":1191.963,"volume":0.2070000022649765},{"timestamp":1742382300000,"open":1192.454,"high":1192.475,"low":1191.457,"close":1191.978,"volume":0.2070000022649765},{"timestamp":1742382360000,"open":1192.469,"high":1192.481,"low":1191.945,"close":1191.981,"volume":0.14399999380111694},{"timestamp":1742382420000,"open":1192.499,"high":1192.499,"low":1191.445,"close":1191.957,"volume":0.23399999737739563},{"timestamp":1742382480000,"open":1191.472,"high":1192.499,"low":1191.445,"close":1191.978,"volume":0.1889999955892563},{"timestamp":1742382540000,"open":1191.951,"high":1192.999,"low":1191.448,"close":1192.966,"volume":0.25200000405311584},{"timestamp":1742382600000,"open":1192.451,"high":1193.472,"low":1192.445,"close":1193.472,"volume":0.3330000042915344},{"timestamp":1742382660000,"open":1192.948,"high":1193.499,"low":1192.457,"close":1193.454,"volume":0.1979999989271164},{"timestamp":1742382720000,"open":1192.945,"high":1193.478,"low":1192.945,"close":1192.948,"volume":0.08100000023841858},{"timestamp":1742382780000,"open":1193.445,"high":1193.975,"low":1191.948,"close":1191.948,"volume":0.27000001072883606},{"timestamp":1742382840000,"open":1192.478,"high":1192.499,"low":1191.945,"close":1191.972,"volume":0.34200000762939453},{"timestamp":1742382900000,"open":1192.463,"high":1192.975,"low":1191.96,"close":1192.466,"volume":0.17100000381469727},{"timestamp":1742382960000,"open":1191.975,"high":1192.481,"low":1191.951,"close":1192.457,"volume":0.18000000715255737},{"timestamp":1742383020000,"open":1191.963,"high":1192.499,"low":1191.945,"close":1192.475,"volume":0.2070000022649765},{"timestamp":1742383080000,"open":1191.954,"high":1192.966,"low":1191.948,"close":1192.481,"volume":0.23399999737739563},{"timestamp":1742383140000,"open":1192.954,"high":1192.999,"low":1192.451,"close":1192.475,"volume":0.16200000047683716},{"timestamp":1742383200000,"open":1192.966,"high":1193.999,"low":1192.46,"close":1193.475,"volume":0.23399999737739563},{"timestamp":1742383260000,"open":1193.963,"high":1193.981,"low":1193.454,"close":1193.472,"volume":0.24300000071525574},{"timestamp":1742383320000,"open":1193.954,"high":1194.499,"low":1192.445,"close":1192.975,"volume":0.27000001072883606},{"timestamp":1742383380000,"open":1192.457,"high":1192.966,"low":1192.448,"close":1192.448,"volume":0.16200000047683716},{"timestamp":1742383440000,"open":1192.999,"high":1193.475,"low":1192.451,"close":1193.469,"volume":0.1889999955892563},{"timestamp":1742383500000,"open":1193.945,"high":1193.945,"low":1192.948,"close":1193.466,"volume":0.17100000381469727},{"timestamp":1742383560000,"open":1192.954,"high":1193.499,"low":1192.445,"close":1192.981,"volume":0.1889999955892563},{"timestamp":1742383620000,"open":1192.469,"high":1192.999,"low":1192.448,"close":1192.966,"volume":0.26100000739097595},{"timestamp":1742383680000,"open":1192.499,"high":1192.999,"low":1191.963,"close":1192.454,"volume":0.13500000536441803},{"timestamp":1742383740000,"open":1191.963,"high":1192.948,"low":1191.945,"close":1192.948,"volume":0.18000000715255737},{"timestamp":1742383800000,"open":1192.457,"high":1192.499,"low":1191.448,"close":1191.466,"volume":0.1979999989271164},{"timestamp":1742383860000,"open":1191.954,"high":1192.478,"low":1191.448,"close":1192.445,"volume":0.13500000536441803},{"timestamp":1742383920000,"open":1191.966,"high":1192.475,"low":1191.448,"close":1191.999,"volume":0.2160000056028366},{"timestamp":1742383980000,"open":1191.457,"high":1191.999,"low":1191.445,"close":1191.457,"volume":0.2070000022649765},{"timestamp":1742384040000,"open":1191.969,"high":1191.969,"low":1191.451,"close":1191.957,"volume":0.11699999868869781},{"timestamp":1742384100000,"open":1191.469,"high":1191.999,"low":1190.957,"close":1191.966,"volume":0.2070000022649765},{"timestamp":1742384160000,"open":1191.457,"high":1192.975,"low":1190.975,"close":1192.463,"volume":0.1889999955892563},{"timestamp":1742384220000,"open":1191.978,"high":1192.999,"low":1191.945,"close":1192.481,"volume":0.23399999737739563},{"timestamp":1742384280000,"open":1192.969,"high":1192.999,"low":1192.448,"close":1192.457,"volume":0.18000000715255737},{"timestamp":1742384340000,"open":1192.951,"high":1192.999,"low":1192.445,"close":1192.966,"volume":0.13500000536441803},{"timestamp":1742384400000,"open":1192.472,"high":1192.999,"low":1190.951,"close":1190.96,"volume":0.24300000071525574},{"timestamp":1742384460000,"open":1191.481,"high":1191.978,"low":1190.96,"close":1191.481,"volume":0.17100000381469727},{"timestamp":1742384520000,"open":1191.96,"high":1192.475,"low":1191.445,"close":1191.966,"volume":0.16200000047683716},{"timestamp":1742384580000,"open":1192.448,"high":1192.448,"low":1191.451,"close":1191.451,"volume":0.05400000140070915},{"timestamp":1742384640000,"open":1191.969,"high":1192.472,"low":1191.469,"close":1192.472,"volume":0.08100000023841858},{"timestamp":1742384700000,"open":1191.966,"high":1192.478,"low":1191.454,"close":1191.96,"volume":0.0989999994635582},{"timestamp":1742384760000,"open":1191.46,"high":1191.978,"low":1191.46,"close":1191.945,"volume":0.035999998450279236},{"timestamp":1742384820000,"open":1191.457,"high":1191.959,"low":1189.951,"close":1189.951,"volume":0.17100000381469727},{"timestamp":1742384880000,"open":1190.481,"high":1190.499,"low":1189.448,"close":1189.448,"volume":0.17100000381469727},{"timestamp":1742384940000,"open":1189.981,"high":1189.981,"low":1188.448,"close":1188.954,"volume":0.1979999989271164},{"timestamp":1742385000000,"open":1188.457,"high":1189.445,"low":1186.951,"close":1187.499,"volume":0.27000001072883606},{"timestamp":1742385060000,"open":1187.969,"high":1188.481,"low":1187.457,"close":1187.975,"volume":0.2070000022649765},{"timestamp":1742385120000,"open":1188.445,"high":1188.478,"low":1186.945,"close":1186.96,"volume":0.22499999403953552},{"timestamp":1742385180000,"open":1187.478,"high":1187.478,"low":1185.445,"close":1185.963,"volume":0.2160000056028366},{"timestamp":1742385240000,"open":1186.466,"high":1186.978,"low":1186.451,"close":1186.499,"volume":0.12600000202655792},{"timestamp":1742385300000,"open":1186.999,"high":1186.999,"low":1186.448,"close":1186.469,"volume":0.05400000140070915},{"timestamp":1742385360000,"open":1186.966,"high":1187.472,"low":1184.948,"close":1184.951,"volume":0.5669999718666077},{"timestamp":1742385420000,"open":1185.46,"high":1187.499,"low":1184.954,"close":1186.478,"volume":0.4050000011920929},{"timestamp":1742385480000,"open":1186.948,"high":1186.974,"low":1185.451,"close":1185.975,"volume":0.3779999911785126},{"timestamp":1742385540000,"open":1185.451,"high":1186.499,"low":1185.451,"close":1186.46,"volume":0.3059999942779541},{"timestamp":1742385600000,"open":1186.445,"high":1187.499,"low":1185.999,"close":1186.975,"volume":0.25200000405311584},{"timestamp":1742385660000,"open":1186.466,"high":1187.981,"low":1185.945,"close":1185.945,"volume":0.2160000056028366},{"timestamp":1742385720000,"open":1186.453,"high":1186.453,"low":1184.445,"close":1184.945,"volume":0.2879999876022339},{"timestamp":1742385780000,"open":1184.448,"high":1184.999,"low":1184.448,"close":1184.975,"volume":0.14399999380111694},{"timestamp":1742385840000,"open":1184.454,"high":1184.981,"low":1183.945,"close":1184.451,"volume":0.15299999713897705},{"timestamp":1742385900000,"open":1184.951,"high":1185.481,"low":1184.445,"close":1184.951,"volume":0.2160000056028366},{"timestamp":1742385960000,"open":1184.463,"high":1185.499,"low":1184.451,"close":1185.499,"volume":0.3059999942779541},{"timestamp":1742386020000,"open":1184.969,"high":1186.466,"low":1184.969,"close":1185.463,"volume":0.23399999737739563},{"timestamp":1742386080000,"open":1185.951,"high":1186.478,"low":1185.445,"close":1186.478,"volume":0.24300000071525574},{"timestamp":1742386140000,"open":1185.972,"high":1186.472,"low":1185.445,"close":1185.963,"volume":0.1889999955892563},{"timestamp":1742386200000,"open":1185.445,"high":1186.981,"low":1185.445,"close":1186.454,"volume":0.17100000381469727},{"timestamp":1742386260000,"open":1185.96,"high":1187.499,"low":1185.951,"close":1187.499,"volume":0.47699999809265137},{"timestamp":1742386320000,"open":1186.969,"high":1187.957,"low":1186.951,"close":1187.469,"volume":0.2160000056028366},{"timestamp":1742386380000,"open":1187.966,"high":1187.981,"low":1187.46,"close":1187.499,"volume":0.11699999868869781},{"timestamp":1742386440000,"open":1187.454,"high":1187.999,"low":1186.954,"close":1186.966,"volume":0.2160000056028366},{"timestamp":1742386500000,"open":1187.451,"high":1187.451,"low":1186.46,"close":1186.945,"volume":0.11699999868869781},{"timestamp":1742386560000,"open":1186.448,"high":1186.981,"low":1185.451,"close":1185.975,"volume":0.35100001096725464},{"timestamp":1742386620000,"open":1186.451,"high":1187.463,"low":1185.954,"close":1186.972,"volume":0.35100001096725464},{"timestamp":1742386680000,"open":1187.475,"high":1187.475,"low":1186.445,"close":1186.969,"volume":0.23399999737739563},{"timestamp":1742386740000,"open":1186.448,"high":1186.975,"low":1186.448,"close":1186.463,"volume":0.0989999994635582},{"timestamp":1742386800000,"open":1186.954,"high":1186.981,"low":1186.445,"close":1186.457,"volume":0.17100000381469727},{"timestamp":1742386860000,"open":1186.945,"high":1186.966,"low":1185.46,"close":1185.463,"volume":0.09000000357627869},{"timestamp":1742386920000,"open":1185.957,"high":1185.999,"low":1185.448,"close":1185.448,"volume":0.1080000028014183},{"timestamp":1742386980000,"open":1185.975,"high":1185.975,"low":1185.454,"close":1185.945,"volume":0.18000000715255737},{"timestamp":1742387040000,"open":1185.499,"high":1185.972,"low":1184.948,"close":1185.481,"volume":0.14399999380111694},{"timestamp":1742387100000,"open":1185.96,"high":1185.981,"low":1185.445,"close":1185.457,"volume":0.09000000357627869},{"timestamp":1742387160000,"open":1185.959,"high":1186.498,"low":1185.448,"close":1186.481,"volume":0.22499999403953552},{"timestamp":1742387220000,"open":1186.466,"high":1186.499,"low":1185.954,"close":1185.975,"volume":0.2070000022649765},{"timestamp":1742387280000,"open":1186.478,"high":1186.499,"low":1185.448,"close":1185.448,"volume":0.18000000715255737},{"timestamp":1742387340000,"open":1185.966,"high":1186.451,"low":1185.451,"close":1185.948,"volume":0.1889999955892563},{"timestamp":1742387400000,"open":1186.46,"high":1186.999,"low":1185.454,"close":1185.454,"volume":0.3330000042915344},{"timestamp":1742387460000,"open":1185.966,"high":1186.475,"low":1185.445,"close":1186.457,"volume":0.1889999955892563},{"timestamp":1742387520000,"open":1185.957,"high":1186.499,"low":1185.945,"close":1185.951,"volume":0.22499999403953552},{"timestamp":1742387580000,"open":1186.481,"high":1186.966,"low":1185.945,"close":1186.966,"volume":0.3059999942779541},{"timestamp":1742387640000,"open":1186.463,"high":1186.981,"low":1186.448,"close":1186.499,"volume":0.08100000023841858},{"timestamp":1742387700000,"open":1186.962,"high":1186.981,"low":1186.46,"close":1186.96,"volume":0.18000000715255737},{"timestamp":1742387760000,"open":1186.472,"high":1186.975,"low":1185.957,"close":1186.454,"volume":0.12600000202655792},{"timestamp":1742387820000,"open":1185.999,"high":1186.499,"low":1185.945,"close":1185.978,"volume":0.18000000715255737},{"timestamp":1742387880000,"open":1186.475,"high":1187.963,"low":1186.454,"close":1186.978,"volume":0.2160000056028366},{"timestamp":1742387940000,"open":1186.454,"high":1186.98,"low":1185.945,"close":1185.975,"volume":0.36000001430511475},{"timestamp":1742388000000,"open":1186.454,"high":1186.948,"low":1185.945,"close":1185.972,"volume":0.2070000022649765},{"timestamp":1742388060000,"open":1186.499,"high":1186.499,"low":1185.951,"close":1185.963,"volume":0.1080000028014183},{"timestamp":1742388120000,"open":1186.448,"high":1186.499,"low":1185.945,"close":1185.972,"volume":0.12600000202655792},{"timestamp":1742388180000,"open":1186.46,"high":1186.481,"low":1185.951,"close":1186.472,"volume":0.08100000023841858},{"timestamp":1742388240000,"open":1185.954,"high":1186.472,"low":1185.954,"close":1186.469,"volume":0.11699999868869781},{"timestamp":1742388300000,"open":1185.951,"high":1186.451,"low":1185.445,"close":1185.969,"volume":0.09000000357627869},{"timestamp":1742388360000,"open":1185.472,"high":1185.975,"low":1184.948,"close":1184.948,"volume":0.09000000357627869},{"timestamp":1742388420000,"open":1185.466,"high":1185.475,"low":1184.448,"close":1184.969,"volume":0.09000000357627869},{"timestamp":1742388480000,"open":1185.469,"high":1185.481,"low":1184.457,"close":1184.457,"volume":0.09000000357627869},{"timestamp":1742388540000,"open":1184.945,"high":1184.975,"low":1184.46,"close":1184.96,"volume":0.08100000023841858},{"timestamp":1742388600000,"open":1184.481,"high":1185.481,"low":1184.463,"close":1185.475,"volume":0.15299999713897705},{"timestamp":1742388660000,"open":1184.978,"high":1185.978,"low":1184.951,"close":1185.978,"volume":0.13500000536441803},{"timestamp":1742388720000,"open":1185.478,"high":1186.478,"low":1184.945,"close":1185.951,"volume":0.3240000009536743},{"timestamp":1742388780000,"open":1186.457,"high":1186.981,"low":1185.948,"close":1186.981,"volume":0.14399999380111694},{"timestamp":1742388840000,"open":1186.445,"high":1186.999,"low":1184.948,"close":1185.454,"volume":0.18000000715255737},{"timestamp":1742388900000,"open":1184.951,"high":1185.981,"low":1184.948,"close":1185.46,"volume":0.18000000715255737},{"timestamp":1742388960000,"open":1185.451,"high":1185.966,"low":1184.945,"close":1185.463,"volume":0.2070000022649765},{"timestamp":1742389020000,"open":1184.966,"high":1185.475,"low":1184.954,"close":1184.975,"volume":0.09000000357627869},{"timestamp":1742389080000,"open":1185.478,"high":1185.481,"low":1184.945,"close":1185.448,"volume":0.1979999989271164},{"timestamp":1742389140000,"open":1184.999,"high":1185.481,"low":1184.454,"close":1184.96,"volume":0.26100000739097595},{"timestamp":1742389200000,"open":1184.472,"high":1184.978,"low":1184.445,"close":1184.954,"volume":0.12600000202655792},{"timestamp":1742389260000,"open":1184.454,"high":1184.966,"low":1183.945,"close":1184.951,"volume":0.1979999989271164},{"timestamp":1742389320000,"open":1184.448,"high":1185.463,"low":1184.445,"close":1185.463,"volume":0.34200000762939453},{"timestamp":1742389380000,"open":1184.972,"high":1184.978,"low":1183.945,"close":1183.945,"volume":0.17100000381469727},{"timestamp":1742389440000,"open":1184.469,"high":1184.481,"low":1183.954,"close":1183.981,"volume":0.16200000047683716},{"timestamp":1742389500000,"open":1184.469,"high":1185.481,"low":1183.969,"close":1184.469,"volume":0.27000001072883606},{"timestamp":1742389560000,"open":1184.957,"high":1185.499,"low":1184.448,"close":1185.478,"volume":0.34200000762939453},{"timestamp":1742389620000,"open":1185.472,"high":1185.472,"low":1184.451,"close":1185.46,"volume":0.17100000381469727},{"timestamp":1742389680000,"open":1184.966,"high":1185.978,"low":1184.945,"close":1185.481,"volume":0.17100000381469727},{"timestamp":1742389740000,"open":1185.972,"high":1186.481,"low":1185.445,"close":1186.46,"volume":0.15299999713897705},{"timestamp":1742389800000,"open":1185.969,"high":1186.475,"low":1185.445,"close":1186.454,"volume":0.1889999955892563},{"timestamp":1742389860000,"open":1185.969,"high":1186.499,"low":1185.945,"close":1186.463,"volume":0.16200000047683716},{"timestamp":1742389920000,"open":1186.457,"high":1186.481,"low":1185.451,"close":1186.457,"volume":0.2879999876022339},{"timestamp":1742389980000,"open":1186.457,"high":1186.481,"low":1185.945,"close":1186.451,"volume":0.18000000715255737},{"timestamp":1742390040000,"open":1185.999,"high":1186.499,"low":1185.469,"close":1185.469,"volume":0.12600000202655792},{"timestamp":1742390100000,"open":1185.963,"high":1186.457,"low":1185.448,"close":1185.448,"volume":0.23399999737739563},{"timestamp":1742390160000,"open":1185.969,"high":1186.475,"low":1185.499,"close":1185.948,"volume":0.09000000357627869},{"timestamp":1742390220000,"open":1186.466,"high":1186.499,"low":1185.945,"close":1186.445,"volume":0.1889999955892563},{"timestamp":1742390280000,"open":1185.978,"high":1186.478,"low":1185.445,"close":1185.999,"volume":0.2070000022649765},{"timestamp":1742390340000,"open":1186.454,"high":1186.471,"low":1185.945,"close":1185.948,"volume":0.11699999868869781},{"timestamp":1742390400000,"open":1186.472,"high":1186.954,"low":1184.978,"close":1184.981,"volume":0.2879999876022339},{"timestamp":1742390460000,"open":1185.481,"high":1185.481,"low":1184.466,"close":1185.454,"volume":0.27000001072883606},{"timestamp":1742390520000,"open":1184.972,"high":1185.969,"low":1184.948,"close":1185.954,"volume":0.2070000022649765},{"timestamp":1742390580000,"open":1185.46,"high":1185.999,"low":1184.945,"close":1184.978,"volume":0.296999990940094},{"timestamp":1742390640000,"open":1185.454,"high":1186.975,"low":1184.954,"close":1186.445,"volume":0.2879999876022339},{"timestamp":1742390700000,"open":1186.969,"high":1186.972,"low":1185.945,"close":1185.96,"volume":0.296999990940094},{"timestamp":1742390760000,"open":1186.451,"high":1186.499,"low":1185.948,"close":1186.499,"volume":0.2070000022649765},{"timestamp":1742390820000,"open":1185.981,"high":1186.975,"low":1185.945,"close":1186.975,"volume":0.27900001406669617},{"timestamp":1742390880000,"open":1186.448,"high":1186.978,"low":1185.954,"close":1185.966,"volume":0.2070000022649765},{"timestamp":1742390940000,"open":1186.466,"high":1186.499,"low":1185.945,"close":1186.466,"volume":0.27000001072883606},{"timestamp":1742391000000,"open":1185.945,"high":1186.478,"low":1184.945,"close":1185.445,"volume":0.5040000081062317},{"timestamp":1742391060000,"open":1185.975,"high":1186.481,"low":1184.448,"close":1184.978,"volume":0.46799999475479126},{"timestamp":1742391120000,"open":1184.457,"high":1184.999,"low":1183.96,"close":1184.472,"volume":0.3779999911785126},{"timestamp":1742391180000,"open":1184.957,"high":1185.499,"low":1183.478,"close":1185.499,"volume":0.27900001406669617},{"timestamp":1742391240000,"open":1184.999,"high":1185.963,"low":1184.445,"close":1184.963,"volume":0.5040000081062317},{"timestamp":1742391300000,"open":1184.445,"high":1185.472,"low":1183.966,"close":1184.445,"volume":0.296999990940094},{"timestamp":1742391360000,"open":1184.975,"high":1184.981,"low":1183.957,"close":1184.469,"volume":0.414000004529953},{"timestamp":1742391420000,"open":1183.999,"high":1185.463,"low":1183.951,"close":1185.463,"volume":0.2160000056028366},{"timestamp":1742391480000,"open":1185.445,"high":1186.478,"low":1184.945,"close":1185.466,"volume":0.36899998784065247},{"timestamp":1742391540000,"open":1185.954,"high":1185.966,"low":1183.475,"close":1183.475,"volume":0.3059999942779541},{"timestamp":1742391600000,"open":1183.999,"high":1183.999,"low":1182.445,"close":1182.981,"volume":0.3240000009536743},{"timestamp":1742391660000,"open":1182.472,"high":1184.951,"low":1182.472,"close":1184.454,"volume":0.2070000022649765},{"timestamp":1742391720000,"open":1183.999,"high":1185.498,"low":1183.957,"close":1184.466,"volume":0.3959999978542328},{"timestamp":1742391780000,"open":1184.966,"high":1185.499,"low":1184.445,"close":1184.975,"volume":0.26100000739097595},{"timestamp":1742391840000,"open":1185.448,"high":1185.969,"low":1184.445,"close":1185.96,"volume":0.4230000078678131},{"timestamp":1742391900000,"open":1186.469,"high":1186.957,"low":1184.963,"close":1185.466,"volume":0.35100001096725464},{"timestamp":1742391960000,"open":1184.969,"high":1185.475,"low":1184.445,"close":1184.981,"volume":0.34200000762939453},{"timestamp":1742392020000,"open":1184.466,"high":1185.46,"low":1184.451,"close":1184.972,"volume":0.13500000536441803},{"timestamp":1742392080000,"open":1185.472,"high":1185.999,"low":1184.951,"close":1184.954,"volume":0.3149999976158142},{"timestamp":1742392140000,"open":1185.451,"high":1185.499,"low":1184.945,"close":1185.499,"volume":0.2070000022649765},{"timestamp":1742392200000,"open":1184.96,"high":1185.46,"low":1184.451,"close":1184.951,"volume":0.12600000202655792},{"timestamp":1742392260000,"open":1184.472,"high":1185.981,"low":1184.445,"close":1185.981,"volume":0.34200000762939453},{"timestamp":1742392320000,"open":1185.451,"high":1186.475,"low":1184.46,"close":1185.457,"volume":0.3059999942779541},{"timestamp":1742392380000,"open":1184.969,"high":1186.499,"low":1184.954,"close":1186.499,"volume":0.1979999989271164},{"timestamp":1742392440000,"open":1185.948,"high":1187.472,"low":1185.445,"close":1187.472,"volume":0.35100001096725464},{"timestamp":1742392500000,"open":1187.469,"high":1187.978,"low":1186.948,"close":1187.454,"volume":0.34200000762939453},{"timestamp":1742392560000,"open":1187.981,"high":1188.475,"low":1186.978,"close":1186.978,"volume":0.3330000042915344},{"timestamp":1742392620000,"open":1187.454,"high":1187.981,"low":1186.945,"close":1187.963,"volume":0.3240000009536743},{"timestamp":1742392680000,"open":1187.46,"high":1187.999,"low":1185.945,"close":1186.481,"volume":0.3330000042915344},{"timestamp":1742392740000,"open":1186.953,"high":1187.966,"low":1185.957,"close":1186.975,"volume":0.35100001096725464},{"timestamp":1742392800000,"open":1187.454,"high":1187.957,"low":1185.948,"close":1185.978,"volume":0.25200000405311584},{"timestamp":1742392860000,"open":1186.451,"high":1186.975,"low":1184.945,"close":1186.957,"volume":0.3330000042915344},{"timestamp":1742392920000,"open":1186.475,"high":1186.972,"low":1185.948,"close":1186.945,"volume":0.35100001096725464},{"timestamp":1742392980000,"open":1186.481,"high":1186.998,"low":1185.96,"close":1186.457,"volume":0.1979999989271164},{"timestamp":1742393040000,"open":1186.972,"high":1187.478,"low":1186.445,"close":1186.954,"volume":0.3330000042915344},{"timestamp":1742393100000,"open":1187.46,"high":1187.498,"low":1186.448,"close":1187.478,"volume":0.23399999737739563},{"timestamp":1742393160000,"open":1186.963,"high":1188.954,"low":1186.948,"close":1188.472,"volume":0.3240000009536743},{"timestamp":1742393220000,"open":1188.478,"high":1188.966,"low":1187.945,"close":1187.96,"volume":0.27900001406669617},{"timestamp":1742393280000,"open":1188.445,"high":1188.445,"low":1187.445,"close":1187.445,"volume":0.296999990940094},{"timestamp":1742393340000,"open":1187.951,"high":1187.999,"low":1187.445,"close":1187.448,"volume":0.3330000042915344},{"timestamp":1742393400000,"open":1187.981,"high":1187.999,"low":1187.445,"close":1187.957,"volume":0.22499999403953552},{"timestamp":1742393460000,"open":1187.454,"high":1188.481,"low":1187.451,"close":1188.478,"volume":0.3149999976158142},{"timestamp":1742393520000,"open":1187.981,"high":1188.475,"low":1187.457,"close":1187.954,"volume":0.1979999989271164},{"timestamp":1742393580000,"open":1188.469,"high":1188.475,"low":1187.948,"close":1187.981,"volume":0.07199999690055847},{"timestamp":1742393640000,"open":1188.46,"high":1188.499,"low":1187.46,"close":1187.975,"volume":0.27000001072883606},{"timestamp":1742393700000,"open":1188.457,"high":1188.463,"low":1187.945,"close":1187.951,"volume":0.18000000715255737},{"timestamp":1742393760000,"open":1188.454,"high":1188.499,"low":1187.448,"close":1187.954,"volume":0.3149999976158142},{"timestamp":1742393820000,"open":1187.481,"high":1187.999,"low":1187.445,"close":1187.975,"volume":0.2160000056028366},{"timestamp":1742393880000,"open":1187.445,"high":1187.966,"low":1186.975,"close":1186.975,"volume":0.0989999994635582},{"timestamp":1742393940000,"open":1187.451,"high":1188.999,"low":1187.448,"close":1188.472,"volume":0.3330000042915344},{"timestamp":1742394000000,"open":1188.957,"high":1188.969,"low":1187.945,"close":1187.999,"volume":0.25200000405311584},{"timestamp":1742394060000,"open":1188.451,"high":1189.481,"low":1187.978,"close":1188.963,"volume":0.27000001072883606},{"timestamp":1742394120000,"open":1188.499,"high":1189.499,"low":1188.445,"close":1189.472,"volume":0.17100000381469727},{"timestamp":1742394180000,"open":1188.951,"high":1189.998,"low":1188.951,"close":1189.46,"volume":0.296999990940094},{"timestamp":1742394240000,"open":1189.957,"high":1190.478,"low":1189.451,"close":1189.999,"volume":0.18000000715255737},{"timestamp":1742394300000,"open":1189.475,"high":1189.957,"low":1188.945,"close":1188.966,"volume":0.1979999989271164},{"timestamp":1742394360000,"open":1189.445,"high":1189.463,"low":1188.445,"close":1188.969,"volume":0.12600000202655792},{"timestamp":1742394420000,"open":1188.469,"high":1188.999,"low":1187.963,"close":1188.457,"volume":0.36899998784065247},{"timestamp":1742394480000,"open":1188.945,"high":1189.478,"low":1187.948,"close":1188.448,"volume":0.27900001406669617},{"timestamp":1742394540000,"open":1187.954,"high":1188.981,"low":1187.951,"close":1188.466,"volume":0.24300000071525574},{"timestamp":1742394600000,"open":1187.945,"high":1188.981,"low":1187.945,"close":1187.981,"volume":0.34200000762939453},{"timestamp":1742394660000,"open":1188.499,"high":1188.948,"low":1187.945,"close":1187.999,"volume":0.296999990940094},{"timestamp":1742394720000,"open":1188.445,"high":1188.445,"low":1186.951,"close":1187.475,"volume":0.27900001406669617},{"timestamp":1742394780000,"open":1187.981,"high":1187.981,"low":1187.445,"close":1187.978,"volume":0.18000000715255737},{"timestamp":1742394840000,"open":1187.469,"high":1187.978,"low":1186.945,"close":1186.999,"volume":0.35100001096725464},{"timestamp":1742394900000,"open":1187.454,"high":1187.481,"low":1186.451,"close":1186.466,"volume":0.3059999942779541},{"timestamp":1742394960000,"open":1186.448,"high":1187.499,"low":1186.445,"close":1187.463,"volume":0.3059999942779541},{"timestamp":1742395020000,"open":1186.948,"high":1188.499,"low":1186.948,"close":1187.957,"volume":0.3240000009536743},{"timestamp":1742395080000,"open":1188.481,"high":1188.978,"low":1187.948,"close":1188.475,"volume":0.1979999989271164},{"timestamp":1742395140000,"open":1188.969,"high":1189.475,"low":1187.96,"close":1187.963,"volume":0.2879999876022339},{"timestamp":1742395200000,"open":1188.481,"high":1188.481,"low":1187.948,"close":1188.469,"volume":0.23399999737739563},{"timestamp":1742395260000,"open":1187.969,"high":1188.499,"low":1187.46,"close":1187.999,"volume":0.36000001430511475},{"timestamp":1742395320000,"open":1187.481,"high":1188.466,"low":1187.445,"close":1187.972,"volume":0.4050000011920929},{"timestamp":1742395380000,"open":1187.451,"high":1187.999,"low":1186.948,"close":1187.475,"volume":0.27900001406669617},{"timestamp":1742395440000,"open":1187.975,"high":1187.999,"low":1186.957,"close":1187.951,"volume":0.296999990940094},{"timestamp":1742395500000,"open":1187.445,"high":1187.981,"low":1186.945,"close":1187.46,"volume":0.27000001072883606},{"timestamp":1742395560000,"open":1186.966,"high":1188.475,"low":1186.954,"close":1187.975,"volume":0.27900001406669617},{"timestamp":1742395620000,"open":1188.451,"high":1188.481,"low":1187.948,"close":1188.481,"volume":0.2879999876022339},{"timestamp":1742395680000,"open":1187.966,"high":1188.999,"low":1187.951,"close":1188.957,"volume":0.22499999403953552},{"timestamp":1742395740000,"open":1188.469,"high":1188.999,"low":1188.454,"close":1188.981,"volume":0.18000000715255737},{"timestamp":1742395800000,"open":1188.966,"high":1188.999,"low":1188.445,"close":1188.957,"volume":0.23399999737739563},{"timestamp":1742395860000,"open":1188.463,"high":1188.999,"low":1188.451,"close":1188.957,"volume":0.23399999737739563},{"timestamp":1742395920000,"open":1188.478,"high":1188.999,"low":1187.948,"close":1187.954,"volume":0.4860000014305115},{"timestamp":1742395980000,"open":1188.445,"high":1188.963,"low":1187.945,"close":1188.457,"volume":0.2070000022649765},{"timestamp":1742396040000,"open":1188.957,"high":1189.981,"low":1188.445,"close":1189.481,"volume":0.3240000009536743},{"timestamp":1742396100000,"open":1189.454,"high":1189.969,"low":1188.951,"close":1189.469,"volume":0.22499999403953552},{"timestamp":1742396160000,"open":1188.954,"high":1189.999,"low":1188.954,"close":1189.481,"volume":0.27900001406669617},{"timestamp":1742396220000,"open":1189.951,"high":1189.999,"low":1187.951,"close":1188.499,"volume":0.414000004529953},{"timestamp":1742396280000,"open":1188.999,"high":1188.999,"low":1187.963,"close":1187.981,"volume":0.16200000047683716},{"timestamp":1742396340000,"open":1188.481,"high":1188.999,"low":1187.951,"close":1188.499,"volume":0.3240000009536743},{"timestamp":1742396400000,"open":1188.963,"high":1188.978,"low":1187.945,"close":1188.448,"volume":0.27000001072883606},{"timestamp":1742396460000,"open":1187.963,"high":1188.499,"low":1186.445,"close":1186.981,"volume":0.3869999945163727},{"timestamp":1742396520000,"open":1187.472,"high":1187.472,"low":1186.445,"close":1186.945,"volume":0.3059999942779541},{"timestamp":1742396580000,"open":1187.463,"high":1187.499,"low":1186.454,"close":1186.499,"volume":0.2160000056028366},{"timestamp":1742396640000,"open":1186.945,"high":1187.46,"low":1186.451,"close":1186.981,"volume":0.1889999955892563},{"timestamp":1742396700000,"open":1186.472,"high":1186.966,"low":1186.454,"close":1186.957,"volume":0.14399999380111694},{"timestamp":1742396760000,"open":1186.451,"high":1187.981,"low":1186.445,"close":1187.454,"volume":0.22499999403953552},{"timestamp":1742396820000,"open":1187.999,"high":1189.499,"low":1187.445,"close":1188.966,"volume":0.3059999942779541},{"timestamp":1742396880000,"open":1189.46,"high":1189.499,"low":1188.445,"close":1188.499,"volume":0.27900001406669617},{"timestamp":1742396940000,"open":1188.975,"high":1188.975,"low":1187.463,"close":1187.463,"volume":0.26100000739097595},{"timestamp":1742397000000,"open":1187.951,"high":1187.978,"low":1186.954,"close":1186.966,"volume":0.3330000042915344},{"timestamp":1742397060000,"open":1187.481,"high":1187.981,"low":1186.966,"close":1187.466,"volume":0.2160000056028366},{"timestamp":1742397120000,"open":1186.978,"high":1187.999,"low":1186.954,"close":1187.454,"volume":0.14399999380111694},{"timestamp":1742397180000,"open":1186.951,"high":1188.499,"low":1186.948,"close":1187.978,"volume":0.26100000739097595},{"timestamp":1742397240000,"open":1187.499,"high":1187.999,"low":1187.445,"close":1187.978,"volume":0.22499999403953552},{"timestamp":1742397300000,"open":1187.481,"high":1188.499,"low":1187.46,"close":1188.481,"volume":0.3240000009536743},{"timestamp":1742397360000,"open":1187.966,"high":1188.499,"low":1187.948,"close":1187.999,"volume":0.13500000536441803},{"timestamp":1742397420000,"open":1188.478,"high":1188.975,"low":1188.451,"close":1188.466,"volume":0.1889999955892563},{"timestamp":1742397480000,"open":1188.981,"high":1188.981,"low":1188.445,"close":1188.975,"volume":0.13500000536441803},{"timestamp":1742397540000,"open":1188.475,"high":1188.478,"low":1187.46,"close":1187.999,"volume":0.27900001406669617},{"timestamp":1742397600000,"open":1188.475,"high":1188.975,"low":1187.948,"close":1188.975,"volume":0.13500000536441803},{"timestamp":1742397660000,"open":1188.978,"high":1188.981,"low":1188.454,"close":1188.478,"volume":0.14399999380111694},{"timestamp":1742397720000,"open":1188.969,"high":1188.981,"low":1188.451,"close":1188.948,"volume":0.16200000047683716},{"timestamp":1742397780000,"open":1188.499,"high":1189.478,"low":1188.463,"close":1189.46,"volume":0.15299999713897705},{"timestamp":1742397840000,"open":1188.972,"high":1189.499,"low":1188.463,"close":1189.454,"volume":0.13500000536441803},{"timestamp":1742397900000,"open":1189.499,"high":1189.499,"low":1188.445,"close":1188.445,"volume":0.27000001072883606},{"timestamp":1742397960000,"open":1188.969,"high":1189.457,"low":1188.445,"close":1188.957,"volume":0.25200000405311584},{"timestamp":1742398020000,"open":1188.445,"high":1188.999,"low":1188.445,"close":1188.448,"volume":0.2070000022649765},{"timestamp":1742398080000,"open":1188.957,"high":1188.975,"low":1188.448,"close":1188.481,"volume":0.18000000715255737},{"timestamp":1742398140000,"open":1188.963,"high":1188.981,"low":1187.466,"close":1187.981,"volume":0.27900001406669617},{"timestamp":1742398200000,"open":1188.46,"high":1188.46,"low":1187.463,"close":1187.978,"volume":0.11699999868869781},{"timestamp":1742398260000,"open":1187.481,"high":1188.499,"low":1187.457,"close":1187.954,"volume":0.14399999380111694},{"timestamp":1742398320000,"open":1188.457,"high":1188.499,"low":1187.945,"close":1187.999,"volume":0.24300000071525574},{"timestamp":1742398380000,"open":1188.469,"high":1188.975,"low":1187.945,"close":1188.454,"volume":0.296999990940094},{"timestamp":1742398440000,"open":1187.972,"high":1188.481,"low":1187.451,"close":1187.451,"volume":0.1889999955892563},{"timestamp":1742398500000,"open":1187.978,"high":1187.978,"low":1186.951,"close":1186.975,"volume":0.13500000536441803},{"timestamp":1742398560000,"open":1187.457,"high":1187.969,"low":1186.945,"close":1187.475,"volume":0.2160000056028366},{"timestamp":1742398620000,"open":1187.951,"high":1188.469,"low":1186.951,"close":1187.478,"volume":0.2879999876022339},{"timestamp":1742398680000,"open":1186.966,"high":1187.999,"low":1186.948,"close":1186.972,"volume":0.3240000009536743},{"timestamp":1742398740000,"open":1187.948,"high":1187.999,"low":1187.448,"close":1187.981,"volume":0.14399999380111694},{"timestamp":1742398800000,"open":1187.972,"high":1187.999,"low":1186.46,"close":1186.481,"volume":0.36000001430511475},{"timestamp":1742398860000,"open":1186.966,"high":1187.481,"low":1186.451,"close":1187.466,"volume":0.24300000071525574},{"timestamp":1742398920000,"open":1186.96,"high":1187.499,"low":1186.954,"close":1186.972,"volume":0.296999990940094},{"timestamp":1742398980000,"open":1187.469,"high":1187.981,"low":1186.954,"close":1187.945,"volume":0.2070000022649765},{"timestamp":1742399040000,"open":1187.481,"high":1187.999,"low":1186.945,"close":1187.463,"volume":0.34200000762939453},{"timestamp":1742399100000,"open":1186.948,"high":1188.451,"low":1186.948,"close":1187.445,"volume":0.1979999989271164},{"timestamp":1742399160000,"open":1187.969,"high":1188.499,"low":1187.96,"close":1188.499,"volume":0.0989999994635582},{"timestamp":1742399220000,"open":1187.975,"high":1188.481,"low":1187.445,"close":1188.463,"volume":0.3149999976158142},{"timestamp":1742399280000,"open":1187.999,"high":1188.981,"low":1187.963,"close":1188.981,"volume":0.27000001072883606},{"timestamp":1742399340000,"open":1188.481,"high":1189.499,"low":1187.948,"close":1188.957,"volume":0.3149999976158142},{"timestamp":1742399400000,"open":1189.451,"high":1189.948,"low":1188.945,"close":1189.948,"volume":0.1889999955892563},{"timestamp":1742399460000,"open":1189.448,"high":1190.978,"low":1189.448,"close":1189.96,"volume":0.24300000071525574},{"timestamp":1742399520000,"open":1190.448,"high":1190.481,"low":1189.472,"close":1189.963,"volume":0.1889999955892563},{"timestamp":1742399580000,"open":1189.951,"high":1190.981,"low":1189.951,"close":1189.981,"volume":0.2160000056028366},{"timestamp":1742399640000,"open":1190.459,"high":1190.963,"low":1189.951,"close":1190.451,"volume":0.2070000022649765},{"timestamp":1742399700000,"open":1189.975,"high":1190.472,"low":1189.448,"close":1189.448,"volume":0.1889999955892563},{"timestamp":1742399760000,"open":1190.499,"high":1190.499,"low":1189.451,"close":1189.46,"volume":0.2160000056028366},{"timestamp":1742399820000,"open":1189.966,"high":1190.499,"low":1189.451,"close":1190.466,"volume":0.23399999737739563},{"timestamp":1742399880000,"open":1189.975,"high":1190.481,"low":1189.445,"close":1189.945,"volume":0.296999990940094},{"timestamp":1742399940000,"open":1189.466,"high":1190.457,"low":1188.478,"close":1188.954,"volume":0.3149999976158142},{"timestamp":1742400000000,"open":1189.498,"high":1189.969,"low":1188.945,"close":1189.969,"volume":0.1889999955892563},{"timestamp":1742400060000,"open":1189.499,"high":1191.481,"low":1189.466,"close":1191.478,"volume":0.36000001430511475},{"timestamp":1742400120000,"open":1190.963,"high":1191.981,"low":1190.963,"close":1191.954,"volume":0.296999990940094},{"timestamp":1742400180000,"open":1191.451,"high":1191.978,"low":1190.46,"close":1190.46,"volume":0.1979999989271164},{"timestamp":1742400240000,"open":1190.999,"high":1191.499,"low":1190.46,"close":1190.948,"volume":0.1979999989271164},{"timestamp":1742400300000,"open":1190.463,"high":1192.466,"low":1190.454,"close":1191.963,"volume":0.25200000405311584},{"timestamp":1742400360000,"open":1192.448,"high":1192.981,"low":1191.957,"close":1192.478,"volume":0.3149999976158142},{"timestamp":1742400420000,"open":1191.963,"high":1193.478,"low":1191.963,"close":1193.463,"volume":0.22499999403953552},{"timestamp":1742400480000,"open":1192.978,"high":1193.466,"low":1192.457,"close":1192.96,"volume":0.1889999955892563},{"timestamp":1742400540000,"open":1192.478,"high":1193.457,"low":1192.445,"close":1192.445,"volume":0.1889999955892563},{"timestamp":1742400600000,"open":1192.966,"high":1192.969,"low":1191.445,"close":1191.445,"volume":0.296999990940094},{"timestamp":1742400660000,"open":1192.457,"high":1192.481,"low":1191.445,"close":1191.948,"volume":0.2070000022649765},{"timestamp":1742400720000,"open":1192.453,"high":1192.478,"low":1191.445,"close":1191.948,"volume":0.3240000009536743},{"timestamp":1742400780000,"open":1192.463,"high":1192.499,"low":1191.945,"close":1191.954,"volume":0.2160000056028366},{"timestamp":1742400840000,"open":1192.448,"high":1192.96,"low":1191.951,"close":1192.448,"volume":0.24300000071525574},{"timestamp":1742400900000,"open":1191.966,"high":1192.981,"low":1191.945,"close":1192.96,"volume":0.27900001406669617},{"timestamp":1742400960000,"open":1192.481,"high":1193.481,"low":1192.445,"close":1193.466,"volume":0.3240000009536743},{"timestamp":1742401020000,"open":1192.957,"high":1193.981,"low":1192.957,"close":1193.951,"volume":0.25200000405311584},{"timestamp":1742401080000,"open":1193.481,"high":1194.999,"low":1193.451,"close":1194.448,"volume":0.3330000042915344},{"timestamp":1742401140000,"open":1194.948,"high":1195.46,"low":1194.445,"close":1194.445,"volume":0.26100000739097595},{"timestamp":1742401200000,"open":1194.948,"high":1194.981,"low":1194.445,"close":1194.445,"volume":0.3330000042915344},{"timestamp":1742401260000,"open":1194.96,"high":1195.46,"low":1194.445,"close":1194.948,"volume":0.27000001072883606},{"timestamp":1742401320000,"open":1194.451,"high":1194.981,"low":1194.445,"close":1194.975,"volume":0.3059999942779541},{"timestamp":1742401380000,"open":1194.463,"high":1194.999,"low":1194.445,"close":1194.46,"volume":0.22499999403953552},{"timestamp":1742401440000,"open":1194.981,"high":1194.981,"low":1194.445,"close":1194.457,"volume":0.27900001406669617},{"timestamp":1742401500000,"open":1194.948,"high":1195.499,"low":1194.448,"close":1194.448,"volume":0.35100001096725464},{"timestamp":1742401560000,"open":1194.956,"high":1195.499,"low":1194.445,"close":1194.963,"volume":0.4320000112056732},{"timestamp":1742401620000,"open":1195.451,"high":1195.469,"low":1194.451,"close":1195.466,"volume":0.27900001406669617},{"timestamp":1742401680000,"open":1194.954,"high":1195.981,"low":1194.945,"close":1195.96,"volume":0.3149999976158142},{"timestamp":1742401740000,"open":1195.454,"high":1195.499,"low":1193.96,"close":1194.957,"volume":0.3869999945163727}]