[{"timestamp":1742371200000,"open":2448.819,"high":2450.737,"low":2445.45,"close":2446.491,"volume":0.3330000042915344},{"timestamp":1742371260000,"open":2447.532,"high":2449.491,"low":2445.573,"close":2448.696,"volume":0.1889999955892563},{"timestamp":1742371320000,"open":2449.614,"high":2450.999,"low":2447.655,"close":2448.819,"volume":0.14399999380111694},{"timestamp":1742371380000,"open":2447.491,"high":2448.737,"low":2447.491,"close":2447.696,"volume":0.035999998450279236},{"timestamp":1742371440000,"open":2448.614,"high":2448.614,"low":2441.696,"close":2442.655,"volume":0.11699999868869781},{"timestamp":1742371500000,"open":2441.819,"high":2445.819,"low":2441.491,"close":2444.532,"volume":0.17100000381469727},{"timestamp":1742371560000,"open":2445.737,"high":2445.819,"low":2444.614,"close":2444.614,"volume":0.1080000028014183},{"timestamp":1742371680000,"open":2445.532,"high":2445.532,"low":2439.532,"close":2439.532,"volume":0.14399999380111694},{"timestamp":1742371740000,"open":2440.573,"high":2442.737,"low":2440.491,"close":2442.532,"volume":0.11699999868869781},{"timestamp":1742371800000,"open":2441.45,"high":2442.778,"low":2441.45,"close":2442.614,"volume":0.027000000700354576},{"timestamp":1742371860000,"open":2441.778,"high":2442.778,"low":2441.696,"close":2442.532,"volume":0.035999998450279236},{"timestamp":1742371920000,"open":2441.999,"high":2442.999,"low":2441.614,"close":2441.655,"volume":0.08100000023841858},{"timestamp":1742371980000,"open":2441.45,"high":2441.696,"low":2440.491,"close":2440.491,"volume":0.05400000140070915},{"timestamp":1742372040000,"open":2441.614,"high":2441.819,"low":2438.573,"close":2438.819,"volume":0.18000000715255737},{"timestamp":1742372100000,"open":2439.45,"high":2441.45,"low":2438.532,"close":2438.778,"volume":0.0989999994635582},{"timestamp":1742372160000,"open":2439.999,"high":2443.999,"low":2438.491,"close":2442.696,"volume":0.1979999989271164},{"timestamp":1742372220000,"open":2443.696,"high":2444.737,"low":2442.491,"close":2443.696,"volume":0.0989999994635582},{"timestamp":1742372280000,"open":2444.778,"high":2444.778,"low":2443.778,"close":2443.778,"volume":0.017999999225139618},{"timestamp":1742372340000,"open":2444.45,"high":2444.655,"low":2444.45,"close":2444.655,"volume":0.017999999225139618},{"timestamp":1742372400000,"open":2444.696,"high":2447.737,"low":2444.696,"close":2447.737,"volume":0.07199999690055847},{"timestamp":1742372460000,"open":2446.999,"high":2447.655,"low":2446.532,"close":2447.655,"volume":0.035999998450279236},{"timestamp":1742372520000,"open":2447.819,"high":2447.819,"low":2446.614,"close":2446.737,"volume":0.07199999690055847},{"timestamp":1742372580000,"open":2447.614,"high":2447.614,"low":2445.45,"close":2446.532,"volume":0.09000000357627869},{"timestamp":1742372640000,"open":2445.737,"high":2446.491,"low":2445.45,"close":2446.491,"volume":0.035999998450279236},{"timestamp":1742372700000,"open":2445.532,"high":2447.778,"low":2445.491,"close":2447.45,"volume":0.07199999690055847},{"timestamp":1742372760000,"open":2446.491,"high":2446.491,"low":2444.573,"close":2444.573,"volume":0.09000000357627869},{"timestamp":1742372820000,"open":2445.737,"high":2445.778,"low":2444.45,"close":2444.45,"volume":0.09000000357627869},{"timestamp":1742372880000,"open":2445.532,"high":2445.696,"low":2444.532,"close":2444.532,"volume":0.035999998450279236},{"timestamp":1742373000000,"open":2445.654,"high":2445.999,"low":2441.532,"close":2442.573,"volume":0.14399999380111694},{"timestamp":1742373060000,"open":2443.45,"high":2444.696,"low":2442.614,"close":2444.696,"volume":0.06300000101327896},{"timestamp":1742373120000,"open":2443.696,"high":2444.614,"low":2443.655,"close":2443.655,"volume":0.027000000700354576},{"timestamp":1742373180000,"open":2444.696,"high":2444.696,"low":2443.573,"close":2443.573,"volume":0.017999999225139618},{"timestamp":1742373240000,"open":2444.819,"high":2444.999,"low":2443.45,"close":2443.45,"volume":0.13500000536441803},{"timestamp":1742373300000,"open":2444.655,"high":2444.819,"low":2440.573,"close":2442.737,"volume":0.24300000071525574},{"timestamp":1742373360000,"open":2441.655,"high":2445.573,"low":2441.45,"close":2445.573,"volume":0.08100000023841858},{"timestamp":1742373420000,"open":2444.696,"high":2445.614,"low":2444.696,"close":2445.614,"volume":0.027000000700354576},{"timestamp":1742373480000,"open":2443.696,"high":2444.696,"low":2443.45,"close":2443.45,"volume":0.027000000700354576},{"timestamp":1742373540000,"open":2444.491,"high":2444.491,"low":2442.45,"close":2443.819,"volume":0.09000000357627869},{"timestamp":1742373660000,"open":2444.999,"high":2446.819,"low":2443.696,"close":2444.655,"volume":0.09000000357627869},{"timestamp":1742373720000,"open":2445.999,"high":2445.999,"low":2443.491,"close":2443.491,"volume":0.11699999868869781},{"timestamp":1742373780000,"open":2444.778,"high":2444.778,"low":2443.614,"close":2443.999,"volume":0.05400000140070915},{"timestamp":1742373840000,"open":2444.998,"high":2444.998,"low":2443.614,"close":2444.655,"volume":0.035999998450279236},{"timestamp":1742373900000,"open":2443.696,"high":2444.999,"low":2442.45,"close":2443.532,"volume":0.12600000202655792},{"timestamp":1742373960000,"open":2442.491,"high":2443.999,"low":2438.491,"close":2438.737,"volume":0.2070000022649765},{"timestamp":1742374020000,"open":2439.999,"high":2439.999,"low":2438.573,"close":2439.655,"volume":0.027000000700354576},{"timestamp":1742374080000,"open":2438.696,"high":2439.819,"low":2438.696,"close":2439.819,"volume":0.017999999225139618},{"timestamp":1742374140000,"open":2439.491,"high":2439.999,"low":2437.614,"close":2437.696,"volume":0.08100000023841858},{"timestamp":1742374200000,"open":2438.778,"high":2438.778,"low":2437.655,"close":2437.696,"volume":0.035999998450279236},{"timestamp":1742374260000,"open":2438.737,"high":2442.819,"low":2437.491,"close":2440.999,"volume":0.14399999380111694},{"timestamp":1742374320000,"open":2441.491,"high":2441.737,"low":2440.614,"close":2440.614,"volume":0.09000000357627869},{"timestamp":1742374380000,"open":2441.778,"high":2441.819,"low":2435.737,"close":2436.491,"volume":0.27900001406669617},{"timestamp":1742374440000,"open":2436.778,"high":2437.819,"low":2436.45,"close":2436.778,"volume":0.1080000028014183},{"timestamp":1742374500000,"open":2437.45,"high":2437.45,"low":2437.45,"close":2437.45,"volume":0.008999999612569809},{"timestamp":1742374560000,"open":2436.532,"high":2438.655,"low":2436.532,"close":2437.696,"volume":0.035999998450279236},{"timestamp":1742374620000,"open":2437.999,"high":2438.819,"low":2437.696,"close":2438.45,"volume":0.09000000357627869},{"timestamp":1742374680000,"open":2437.696,"high":2438.655,"low":2437.532,"close":2437.532,"volume":0.06300000101327896},{"timestamp":1742374740000,"open":2438.737,"high":2438.737,"low":2437.45,"close":2438.737,"volume":0.027000000700354576},{"timestamp":1742374800000,"open":2437.999,"high":2438.45,"low":2435.819,"close":2436.491,"volume":0.05400000140070915},{"timestamp":1742374860000,"open":2435.819,"high":2436.999,"low":2434.491,"close":2436.573,"volume":0.08100000023841858},{"timestamp":1742374920000,"open":2435.999,"high":2436.819,"low":2435.696,"close":2436.819,"volume":0.027000000700354576},{"timestamp":1742374980000,"open":2435.655,"high":2437.655,"low":2435.491,"close":2436.778,"volume":0.14399999380111694},{"timestamp":1742375040000,"open":2435.999,"high":2436.999,"low":2435.532,"close":2435.696,"volume":0.06300000101327896},{"timestamp":1742375100000,"open":2436.613,"high":2436.613,"low":2434.614,"close":2434.819,"volume":0.07199999690055847},{"timestamp":1742375160000,"open":2435.696,"high":2435.696,"low":2434.491,"close":2435.614,"volume":0.06300000101327896},{"timestamp":1742375220000,"open":2434.696,"high":2435.532,"low":2431.45,"close":2432.696,"volume":0.16200000047683716},{"timestamp":1742375280000,"open":2431.491,"high":2432.999,"low":2429.696,"close":2430.45,"volume":0.1979999989271164},{"timestamp":1742375340000,"open":2429.696,"high":2430.999,"low":2429.655,"close":2429.655,"volume":0.04500000178813934},{"timestamp":1742375400000,"open":2430.999,"high":2430.999,"low":2427.999,"close":2427.999,"volume":0.08100000023841858},{"timestamp":1742375460000,"open":2428.614,"high":2429.614,"low":2427.491,"close":2427.778,"volume":0.11699999868869781},{"timestamp":1742375520000,"open":2428.491,"high":2428.999,"low":2426.45,"close":2426.45,"volume":0.13500000536441803},{"timestamp":1742375580000,"open":2427.45,"high":2428.573,"low":2424.696,"close":2427.573,"volume":0.23399999737739563},{"timestamp":1742375640000,"open":2426.491,"high":2427.778,"low":2425.573,"close":2425.573,"volume":0.06300000101327896},{"timestamp":1742375700000,"open":2424.45,"high":2426.737,"low":2423.45,"close":2426.532,"volume":0.2160000056028366},{"timestamp":1742375760000,"open":2425.532,"high":2427.696,"low":2425.491,"close":2427.696,"volume":0.14399999380111694},{"timestamp":1742375820000,"open":2426.532,"high":2427.819,"low":2426.45,"close":2427.573,"volume":0.11699999868869781},{"timestamp":1742375880000,"open":2427.45,"high":2428.999,"low":2426.532,"close":2427.819,"volume":0.27000001072883606},{"timestamp":1742375940000,"open":2428.737,"high":2428.737,"low":2424.819,"close":2426.655,"volume":0.1979999989271164},{"timestamp":1742376000000,"open":2425.614,"high":2426.696,"low":2423.45,"close":2423.45,"volume":0.27000001072883606},{"timestamp":1742376060000,"open":2424.573,"high":2426.819,"low":2423.737,"close":2426.778,"volume":0.23399999737739563},{"timestamp":1742376120000,"open":2425.532,"high":2428.999,"low":2424.491,"close":2424.614,"volume":0.25200000405311584},{"timestamp":1742376180000,"open":2425.532,"high":2425.999,"low":2424.45,"close":2424.573,"volume":0.25200000405311584},{"timestamp":1742376240000,"open":2425.819,"high":2427.819,"low":2424.614,"close":2426.491,"volume":0.13500000536441803},{"timestamp":1742376300000,"open":2426.655,"high":2426.655,"low":2423.45,"close":2424.999,"volume":0.296999990940094},{"timestamp":1742376360000,"open":2425.532,"high":2426.998,"low":2424.491,"close":2425.655,"volume":0.25200000405311584},{"timestamp":1742376420000,"open":2424.614,"high":2424.999,"low":2423.573,"close":2423.573,"volume":0.06300000101327896},{"timestamp":1742376480000,"open":2424.532,"high":2425.573,"low":2423.532,"close":2423.778,"volume":0.08100000023841858},{"timestamp":1742376540000,"open":2424.614,"high":2424.819,"low":2423.532,"close":2424.614,"volume":0.13500000536441803},{"timestamp":1742376600000,"open":2423.737,"high":2424.819,"low":2423.45,"close":2424.696,"volume":0.14399999380111694},{"timestamp":1742376660000,"open":2424.573,"high":2424.778,"low":2423.614,"close":2423.614,"volume":0.05400000140070915},{"timestamp":1742376720000,"open":2424.819,"high":2425.999,"low":2423.45,"close":2424.491,"volume":0.14399999380111694},{"timestamp":1742376780000,"open":2425.45,"high":2425.999,"low":2424.45,"close":2424.737,"volume":0.07199999690055847},{"timestamp":1742376840000,"open":2425.819,"high":2429.819,"low":2424.532,"close":2428.655,"volume":0.3059999942779541},{"timestamp":1742376900000,"open":2429.45,"high":2429.819,"low":2427.491,"close":2427.491,"volume":0.2879999876022339},{"timestamp":1742376960000,"open":2428.737,"high":2429.572,"low":2427.573,"close":2428.655,"volume":0.18000000715255737},{"timestamp":1742377020000,"open":2429.614,"high":2429.614,"low":2426.573,"close":2427.491,"volume":0.1889999955892563},{"timestamp":1742377080000,"open":2427.45,"high":2430.573,"low":2426.45,"close":2427.696,"volume":0.3149999976158142},{"timestamp":1742377140000,"open":2428.614,"high":2428.778,"low":2427.491,"close":2427.573,"volume":0.11699999868869781},{"timestamp":1742377200000,"open":2428.999,"high":2429.999,"low":2427.573,"close":2428.778,"volume":0.09000000357627869},{"timestamp":1742377260000,"open":2428.778,"high":2429.999,"low":2428.45,"close":2429.778,"volume":0.08100000023841858},{"timestamp":1742377320000,"open":2428.655,"high":2430.778,"low":2428.45,"close":2430.778,"volume":0.09000000357627869},{"timestamp":1742377380000,"open":2429.999,"high":2430.999,"low":2427.491,"close":2428.45,"volume":0.3330000042915344},{"timestamp":1742377440000,"open":2429.614,"high":2429.999,"low":2428.491,"close":2429.999,"volume":0.11699999868869781},{"timestamp":1742377500000,"open":2428.819,"high":2430.655,"low":2428.696,"close":2429.491,"volume":0.12600000202655792},{"timestamp":1742377560000,"open":2430.491,"high":2431.819,"low":2430.491,"close":2431.491,"volume":0.08100000023841858},{"timestamp":1742377620000,"open":2430.696,"high":2432.655,"low":2430.45,"close":2431.999,"volume":0.12600000202655792},{"timestamp":1742377680000,"open":2430.45,"high":2432.614,"low":2430.45,"close":2431.614,"volume":0.1979999989271164},{"timestamp":1742377740000,"open":2430.614,"high":2430.999,"low":2429.45,"close":2430.614,"volume":0.15299999713897705},{"timestamp":1742377800000,"open":2429.45,"high":2429.778,"low":2427.45,"close":2429.778,"volume":0.16200000047683716},{"timestamp":1742377860000,"open":2428.45,"high":2429.819,"low":2427.45,"close":2427.696,"volume":0.12600000202655792},{"timestamp":1742377920000,"open":2428.491,"high":2429.999,"low":2427.655,"close":2427.696,"volume":0.13500000536441803},{"timestamp":1742377980000,"open":2428.532,"high":2429.696,"low":2427.491,"close":2428.45,"volume":0.1889999955892563},{"timestamp":1742378040000,"open":2427.737,"high":2428.45,"low":2426.491,"close":2426.491,"volume":0.07199999690055847},{"timestamp":1742378100000,"open":2427.573,"high":2427.737,"low":2426.45,"close":2426.696,"volume":0.05400000140070915},{"timestamp":1742378160000,"open":2427.819,"high":2427.819,"low":2426.696,"close":2426.696,"volume":0.035999998450279236},{"timestamp":1742378220000,"open":2427.45,"high":2428.819,"low":2427.45,"close":2427.532,"volume":0.16200000047683716},{"timestamp":1742378280000,"open":2428.573,"high":2429.491,"low":2427.573,"close":2427.573,"volume":0.09000000357627869},{"timestamp":1742378340000,"open":2428.45,"high":2429.573,"low":2427.532,"close":2428.655,"volume":0.04500000178813934},{"timestamp":1742378400000,"open":2429.737,"high":2429.737,"low":2427.655,"close":2428.655,"volume":0.07199999690055847},{"timestamp":1742378460000,"open":2427.573,"high":2428.532,"low":2427.491,"close":2428.532,"volume":0.035999998450279236},{"timestamp":1742378520000,"open":2427.655,"high":2428.999,"low":2427.655,"close":2427.737,"volume":0.06300000101327896},{"timestamp":1742378580000,"open":2428.532,"high":2429.819,"low":2427.999,"close":2428.778,"volume":0.11699999868869781},{"timestamp":1742378640000,"open":2429.819,"high":2429.819,"low":2428.491,"close":2428.999,"volume":0.07199999690055847},{"timestamp":1742378700000,"open":2429.45,"high":2431.737,"low":2429.45,"close":2430.45,"volume":0.1080000028014183},{"timestamp":1742378760000,"open":2431.614,"high":2431.614,"low":2431.614,"close":2431.614,"volume":0.008999999612569809},{"timestamp":1742378820000,"open":2430.778,"high":2431.532,"low":2430.573,"close":2430.573,"volume":0.027000000700354576},{"timestamp":1742378880000,"open":2431.614,"high":2431.778,"low":2429.532,"close":2430.491,"volume":0.17100000381469727},{"timestamp":1742378940000,"open":2429.655,"high":2429.999,"low":2427.491,"close":2429.614,"volume":0.1080000028014183},{"timestamp":1742379000000,"open":2429.655,"high":2429.655,"low":2428.532,"close":2429.655,"volume":0.05400000140070915},{"timestamp":1742379060000,"open":2430.778,"high":2431.778,"low":2430.491,"close":2430.491,"volume":0.15299999713897705},{"timestamp":1742379120000,"open":2431.819,"high":2431.999,"low":2430.614,"close":2431.999,"volume":0.035999998450279236},{"timestamp":1742379180000,"open":2430.696,"high":2433.999,"low":2430.696,"close":2433.573,"volume":0.16200000047683716},{"timestamp":1742379240000,"open":2432.999,"high":2434.999,"low":2432.573,"close":2433.573,"volume":0.1080000028014183},{"timestamp":1742379300000,"open":2434.819,"high":2434.819,"low":2433.491,"close":2434.655,"volume":0.17100000381469727},{"timestamp":1742379360000,"open":2433.614,"high":2434.819,"low":2432.45,"close":2432.778,"volume":0.22499999403953552},{"timestamp":1742379420000,"open":2433.778,"high":2434.819,"low":2432.819,"close":2433.999,"volume":0.1080000028014183},{"timestamp":1742379480000,"open":2434.999,"high":2435.696,"low":2433.45,"close":2433.655,"volume":0.17100000381469727},{"timestamp":1742379540000,"open":2434.573,"high":2436.655,"low":2434.532,"close":2435.45,"volume":0.17100000381469727},{"timestamp":1742379600000,"open":2436.614,"high":2437.778,"low":2435.532,"close":2436.737,"volume":0.1080000028014183},{"timestamp":1742379660000,"open":2437.999,"high":2437.999,"low":2435.491,"close":2436.614,"volume":0.15299999713897705},{"timestamp":1742379720000,"open":2435.491,"high":2436.999,"low":2435.491,"close":2435.778,"volume":0.04500000178813934},{"timestamp":1742379780000,"open":2436.614,"high":2436.819,"low":2434.573,"close":2436.614,"volume":0.18000000715255737},{"timestamp":1742379840000,"open":2435.696,"high":2437.573,"low":2435.532,"close":2436.778,"volume":0.18000000715255737},{"timestamp":1742379900000,"open":2437.696,"high":2437.696,"low":2436.45,"close":2437.614,"volume":0.06300000101327896},{"timestamp":1742379960000,"open":2436.778,"high":2437.655,"low":2436.778,"close":2437.655,"volume":0.035999998450279236},{"timestamp":1742380020000,"open":2436.819,"high":2438.999,"low":2436.614,"close":2437.696,"volume":0.09000000357627869},{"timestamp":1742380080000,"open":2438.573,"high":2438.999,"low":2436.491,"close":2438.999,"volume":0.09000000357627869},{"timestamp":1742380140000,"open":2437.573,"high":2438.778,"low":2437.573,"close":2438.778,"volume":0.035999998450279236},{"timestamp":1742380200000,"open":2437.696,"high":2438.614,"low":2435.696,"close":2438.491,"volume":0.18000000715255737},{"timestamp":1742380260000,"open":2437.45,"high":2438.737,"low":2435.778,"close":2437.614,"volume":0.1080000028014183},{"timestamp":1742380320000,"open":2436.655,"high":2437.737,"low":2435.45,"close":2436.819,"volume":0.1080000028014183},{"timestamp":1742380380000,"open":2435.573,"high":2435.573,"low":2435.573,"close":2435.573,"volume":0.008999999612569809},{"timestamp":1742380440000,"open":2436.532,"high":2436.778,"low":2434.655,"close":2435.655,"volume":0.11699999868869781},{"timestamp":1742380500000,"open":2436.737,"high":2436.737,"low":2434.532,"close":2435.655,"volume":0.1080000028014183},{"timestamp":1742380560000,"open":2435.696,"high":2436.778,"low":2434.491,"close":2435.532,"volume":0.08100000023841858},{"timestamp":1742380620000,"open":2434.778,"high":2435.819,"low":2432.573,"close":2435.819,"volume":0.27000001072883606},{"timestamp":1742380680000,"open":2434.532,"high":2435.778,"low":2433.45,"close":2433.45,"volume":0.22499999403953552},{"timestamp":1742380740000,"open":2434.999,"high":2434.999,"low":2433.491,"close":2434.778,"volume":0.14399999380111694},{"timestamp":1742380800000,"open":2433.737,"high":2435.778,"low":2433.737,"close":2434.999,"volume":0.06300000101327896},{"timestamp":1742380860000,"open":2435.696,"high":2435.696,"low":2433.45,"close":2435.532,"volume":0.1080000028014183},{"timestamp":1742380920000,"open":2434.778,"high":2435.818,"low":2433.614,"close":2433.737,"volume":0.1080000028014183},{"timestamp":1742380980000,"open":2434.614,"high":2435.532,"low":2433.491,"close":2433.491,"volume":0.07199999690055847},{"timestamp":1742381040000,"open":2434.532,"high":2435.819,"low":2433.45,"close":2435.614,"volume":0.17100000381469727},{"timestamp":1742381100000,"open":2434.491,"high":2435.655,"low":2434.491,"close":2434.532,"volume":0.06300000101327896},{"timestamp":1742381160000,"open":2435.737,"high":2435.737,"low":2433.737,"close":2433.778,"volume":0.07199999690055847},{"timestamp":1742381220000,"open":2434.737,"high":2434.737,"low":2433.491,"close":2433.491,"volume":0.05400000140070915},{"timestamp":1742381280000,"open":2434.614,"high":2434.614,"low":2432.491,"close":2432.491,"volume":0.04500000178813934},{"timestamp":1742381340000,"open":2433.999,"high":2433.999,"low":2431.491,"close":2432.999,"volume":0.0989999994635582},{"timestamp":1742381400000,"open":2431.655,"high":2432.998,"low":2431.45,"close":2432.614,"volume":0.13500000536441803},{"timestamp":1742381460000,"open":2431.819,"high":2432.737,"low":2430.45,"close":2431.819,"volume":0.12600000202655792},{"timestamp":1742381520000,"open":2430.532,"high":2431.819,"low":2430.45,"close":2430.45,"volume":0.06300000101327896},{"timestamp":1742381580000,"open":2431.491,"high":2431.491,"low":2429.491,"close":2429.999,"volume":0.09000000357627869},{"timestamp":1742381700000,"open":2430.998,"high":2430.998,"low":2429.819,"close":2429.999,"volume":0.04500000178813934},{"timestamp":1742381760000,"open":2430.819,"high":2430.819,"low":2429.532,"close":2429.655,"volume":0.06300000101327896},{"timestamp":1742381820000,"open":2428.737,"high":2430.819,"low":2428.737,"close":2430.45,"volume":0.07199999690055847},{"timestamp":1742381880000,"open":2429.491,"high":2433.819,"low":2429.491,"close":2431.573,"volume":0.27900001406669617},{"timestamp":1742381940000,"open":2432.737,"high":2433.573,"low":2430.491,"close":2432.737,"volume":0.296999990940094},{"timestamp":1742382000000,"open":2432.819,"high":2432.999,"low":2431.491,"close":2431.491,"volume":0.1889999955892563},{"timestamp":1742382060000,"open":2432.45,"high":2432.819,"low":2430.491,"close":2431.999,"volume":0.12600000202655792},{"timestamp":1742382120000,"open":2430.532,"high":2431.819,"low":2430.45,"close":2431.573,"volume":0.07199999690055847},{"timestamp":1742382180000,"open":2430.999,"high":2431.999,"low":2430.45,"close":2430.491,"volume":0.08100000023841858},{"timestamp":1742382240000,"open":2431.696,"high":2431.998,"low":2429.45,"close":2431.655,"volume":0.1979999989271164},{"timestamp":1742382300000,"open":2430.614,"high":2432.818,"low":2430.614,"close":2432.655,"volume":0.0989999994635582},{"timestamp":1742382360000,"open":2431.45,"high":2432.999,"low":2431.45,"close":2432.999,"volume":0.05400000140070915},{"timestamp":1742382420000,"open":2431.491,"high":2432.998,"low":2431.491,"close":2431.532,"volume":0.05400000140070915},{"timestamp":1742382480000,"open":2432.999,"high":2432.999,"low":2432.999,"close":2432.999,"volume":0.008999999612569809},{"timestamp":1742382540000,"open":2431.999,"high":2432.573,"low":2431.655,"close":2431.655,"volume":0.035999998450279236},{"timestamp":1742382600000,"open":2430.778,"high":2432.999,"low":2430.532,"close":2431.737,"volume":0.11699999868869781},{"timestamp":1742382660000,"open":2432.614,"high":2432.999,"low":2431.655,"close":2431.819,"volume":0.05400000140070915},{"timestamp":1742382720000,"open":2432.696,"high":2432.737,"low":2431.532,"close":2432.45,"volume":0.08100000023841858},{"timestamp":1742382780000,"open":2431.655,"high":2433.999,"low":2431.655,"close":2432.573,"volume":0.1080000028014183},{"timestamp":1742382840000,"open":2433.573,"high":2433.819,"low":2431.532,"close":2431.696,"volume":0.17100000381469727},{"timestamp":1742382900000,"open":2432.999,"high":2432.999,"low":2431.532,"close":2431.778,"volume":0.07199999690055847},{"timestamp":1742382960000,"open":2432.45,"high":2432.819,"low":2431.491,"close":2432.491,"volume":0.06300000101327896},{"timestamp":1742383020000,"open":2431.491,"high":2432.696,"low":2431.491,"close":2431.999,"volume":0.027000000700354576},{"timestamp":1742383080000,"open":2432.655,"high":2432.999,"low":2431.819,"close":2432.696,"volume":0.06300000101327896},{"timestamp":1742383140000,"open":2431.573,"high":2432.531,"low":2431.573,"close":2432.45,"volume":0.027000000700354576},{"timestamp":1742383200000,"open":2431.819,"high":2432.614,"low":2431.819,"close":2432.614,"volume":0.017999999225139618},{"timestamp":1742383260000,"open":2431.696,"high":2432.614,"low":2431.532,"close":2431.532,"volume":0.027000000700354576},{"timestamp":1742383320000,"open":2432.819,"high":2432.819,"low":2430.532,"close":2430.999,"volume":0.08100000023841858},{"timestamp":1742383380000,"open":2431.999,"high":2431.999,"low":2429.45,"close":2430.737,"volume":0.12600000202655792},{"timestamp":1742383440000,"open":2429.655,"high":2430.614,"low":2428.532,"close":2428.999,"volume":0.08100000023841858},{"timestamp":1742383500000,"open":2429.778,"high":2429.778,"low":2428.696,"close":2429.696,"volume":0.04500000178813934},{"timestamp":1742383560000,"open":2428.614,"high":2429.696,"low":2428.532,"close":2428.778,"volume":0.07199999690055847},{"timestamp":1742383620000,"open":2429.614,"high":2430.655,"low":2428.45,"close":2428.532,"volume":0.2070000022649765},{"timestamp":1742383680000,"open":2429.532,"high":2429.999,"low":2428.696,"close":2428.696,"volume":0.035999998450279236},{"timestamp":1742383740000,"open":2428.999,"high":2429.737,"low":2428.778,"close":2428.778,"volume":0.027000000700354576},{"timestamp":1742383800000,"open":2429.696,"high":2432.999,"low":2427.696,"close":2431.737,"volume":0.26100000739097595},{"timestamp":1742383860000,"open":2432.614,"high":2432.778,"low":2429.45,"close":2429.532,"volume":0.23399999737739563},{"timestamp":1742383920000,"open":2430.449,"high":2430.999,"low":2429.45,"close":2429.45,"volume":0.0989999994635582},{"timestamp":1742383980000,"open":2430.696,"high":2430.999,"low":2429.614,"close":2430.999,"volume":0.04500000178813934},{"timestamp":1742384040000,"open":2431.655,"high":2432.999,"low":2430.655,"close":2431.491,"volume":0.12600000202655792},{"timestamp":1742384100000,"open":2432.999,"high":2432.999,"low":2430.45,"close":2430.45,"volume":0.08100000023841858},{"timestamp":1742384160000,"open":2431.655,"high":2431.999,"low":2430.491,"close":2431.778,"volume":0.13500000536441803},{"timestamp":1742384220000,"open":2430.532,"high":2432.696,"low":2430.532,"close":2431.778,"volume":0.11699999868869781},{"timestamp":1742384280000,"open":2432.696,"high":2432.737,"low":2431.573,"close":2431.737,"volume":0.05400000140070915},{"timestamp":1742384340000,"open":2432.573,"high":2434.778,"low":2431.737,"close":2433.45,"volume":0.09000000357627869},{"timestamp":1742384400000,"open":2434.819,"high":2434.819,"low":2433.614,"close":2433.614,"volume":0.08100000023841858},{"timestamp":1742384460000,"open":2434.737,"high":2435.819,"low":2433.614,"close":2435.819,"volume":0.13500000536441803},{"timestamp":1742384520000,"open":2434.696,"high":2435.819,"low":2434.532,"close":2435.778,"volume":0.09000000357627869},{"timestamp":1742384580000,"open":2434.614,"high":2435.999,"low":2433.532,"close":2433.614,"volume":0.15299999713897705},{"timestamp":1742384640000,"open":2434.696,"high":2434.737,"low":2431.45,"close":2432.999,"volume":0.15299999713897705},{"timestamp":1742384700000,"open":2431.696,"high":2432.614,"low":2431.491,"close":2432.45,"volume":0.06300000101327896},{"timestamp":1742384760000,"open":2432.655,"high":2433.819,"low":2432.491,"close":2432.491,"volume":0.1080000028014183},{"timestamp":1742384820000,"open":2433.696,"high":2433.778,"low":2432.532,"close":2433.532,"volume":0.09000000357627869},{"timestamp":1742384880000,"open":2432.573,"high":2434.655,"low":2432.573,"close":2434.573,"volume":0.07199999690055847},{"timestamp":1742384940000,"open":2434.696,"high":2434.819,"low":2433.532,"close":2433.696,"volume":0.05400000140070915},{"timestamp":1742385000000,"open":2434.737,"high":2435.696,"low":2433.573,"close":2434.491,"volume":0.15299999713897705},{"timestamp":1742385060000,"open":2435.737,"high":2435.999,"low":2434.45,"close":2435.614,"volume":0.08100000023841858},{"timestamp":1742385120000,"open":2435.696,"high":2435.696,"low":2434.999,"close":2434.999,"volume":0.027000000700354576},{"timestamp":1742385180000,"open":2435.819,"high":2435.819,"low":2434.45,"close":2435.819,"volume":0.07199999690055847},{"timestamp":1742385240000,"open":2434.819,"high":2435.999,"low":2432.999,"close":2434.778,"volume":0.11699999868869781},{"timestamp":1742385300000,"open":2433.819,"high":2434.819,"low":2432.45,"close":2432.45,"volume":0.18000000715255737},{"timestamp":1742385360000,"open":2433.573,"high":2434.999,"low":2432.778,"close":2434.999,"volume":0.25200000405311584},{"timestamp":1742385420000,"open":2433.614,"high":2436.777,"low":2433.45,"close":2435.696,"volume":0.23399999737739563},{"timestamp":1742385480000,"open":2436.818,"high":2436.818,"low":2435.573,"close":2435.573,"volume":0.04500000178813934},{"timestamp":1742385540000,"open":2436.819,"high":2436.819,"low":2435.696,"close":2435.778,"volume":0.07199999690055847},{"timestamp":1742385600000,"open":2436.532,"high":2436.696,"low":2435.491,"close":2435.999,"volume":0.0989999994635582},{"timestamp":1742385660000,"open":2436.655,"high":2436.999,"low":2435.45,"close":2436.999,"volume":0.11699999868869781},{"timestamp":1742385720000,"open":2435.532,"high":2436.737,"low":2433.778,"close":2434.532,"volume":0.18000000715255737},{"timestamp":1742385780000,"open":2435.573,"high":2435.695,"low":2434.491,"close":2434.491,"volume":0.12600000202655792},{"timestamp":1742385840000,"open":2435.614,"high":2435.737,"low":2434.532,"close":2435.532,"volume":0.0989999994635582},{"timestamp":1742385900000,"open":2434.696,"high":2435.737,"low":2434.532,"close":2434.532,"volume":0.11699999868869781},{"timestamp":1742385960000,"open":2435.819,"high":2435.819,"low":2433.737,"close":2434.819,"volume":0.06300000101327896},{"timestamp":1742386020000,"open":2433.45,"high":2434.819,"low":2433.45,"close":2433.778,"volume":0.17100000381469727},{"timestamp":1742386080000,"open":2434.819,"high":2434.819,"low":2432.999,"close":2433.819,"volume":0.08100000023841858},{"timestamp":1742386140000,"open":2432.491,"high":2433.999,"low":2432.491,"close":2433.573,"volume":0.08100000023841858},{"timestamp":1742386200000,"open":2432.999,"high":2435.999,"low":2432.532,"close":2435.573,"volume":0.27900001406669617},{"timestamp":1742386260000,"open":2434.737,"high":2435.778,"low":2434.532,"close":2435.532,"volume":0.1080000028014183},{"timestamp":1742386320000,"open":2434.532,"high":2435.999,"low":2434.532,"close":2435.573,"volume":0.0989999994635582},{"timestamp":1742386380000,"open":2434.573,"high":2435.655,"low":2434.573,"close":2434.655,"volume":0.027000000700354576},{"timestamp":1742386440000,"open":2435.491,"high":2435.614,"low":2433.491,"close":2434.614,"volume":0.0989999994635582},{"timestamp":1742386500000,"open":2433.999,"high":2435.819,"low":2432.45,"close":2434.614,"volume":0.2879999876022339},{"timestamp":1742386560000,"open":2435.573,"high":2435.999,"low":2434.573,"close":2435.778,"volume":0.04500000178813934},{"timestamp":1742386620000,"open":2434.45,"high":2435.778,"low":2434.45,"close":2434.696,"volume":0.04500000178813934},{"timestamp":1742386680000,"open":2435.491,"high":2435.999,"low":2434.491,"close":2435.614,"volume":0.14399999380111694},{"timestamp":1742386740000,"open":2434.491,"high":2435.696,"low":2434.45,"close":2435.696,"volume":0.05400000140070915},{"timestamp":1742386800000,"open":2434.532,"high":2434.737,"low":2433.573,"close":2433.819,"volume":0.12600000202655792},{"timestamp":1742386860000,"open":2434.655,"high":2435.819,"low":2433.532,"close":2435.819,"volume":0.05400000140070915},{"timestamp":1742386920000,"open":2434.737,"high":2435.532,"low":2434.737,"close":2435.532,"volume":0.017999999225139618},{"timestamp":1742386980000,"open":2434.999,"high":2435.777,"low":2434.614,"close":2434.614,"volume":0.05400000140070915},{"timestamp":1742387100000,"open":2436.778,"high":2436.999,"low":2435.532,"close":2435.532,"volume":0.07199999690055847},{"timestamp":1742387160000,"open":2436.999,"high":2436.999,"low":2435.491,"close":2436.737,"volume":0.1979999989271164},{"timestamp":1742387220000,"open":2435.778,"high":2436.819,"low":2434.573,"close":2435.819,"volume":0.2070000022649765},{"timestamp":1742387280000,"open":2434.655,"high":2436.819,"low":2434.573,"close":2435.573,"volume":0.11699999868869781},{"timestamp":1742387340000,"open":2434.614,"high":2434.614,"low":2434.614,"close":2434.614,"volume":0.008999999612569809},{"timestamp":1742387400000,"open":2435.491,"high":2435.696,"low":2434.573,"close":2435.45,"volume":0.07199999690055847},{"timestamp":1742387460000,"open":2434.532,"high":2435.819,"low":2434.532,"close":2435.819,"volume":0.06300000101327896},{"timestamp":1742387520000,"open":2434.778,"high":2435.819,"low":2434.491,"close":2435.819,"volume":0.05400000140070915},{"timestamp":1742387580000,"open":2434.655,"high":2435.999,"low":2434.45,"close":2434.45,"volume":0.14399999380111694},{"timestamp":1742387640000,"open":2435.614,"high":2435.614,"low":2433.999,"close":2434.655,"volume":0.04500000178813934},{"timestamp":1742387700000,"open":2433.737,"high":2435.696,"low":2433.532,"close":2434.491,"volume":0.1080000028014183},{"timestamp":1742387760000,"open":2433.778,"high":2434.819,"low":2433.614,"close":2433.696,"volume":0.04500000178813934},{"timestamp":1742387820000,"open":2434.614,"high":2434.655,"low":2433.655,"close":2434.655,"volume":0.027000000700354576},{"timestamp":1742387880000,"open":2434.45,"high":2434.737,"low":2433.573,"close":2433.573,"volume":0.08100000023841858},{"timestamp":1742387940000,"open":2434.573,"high":2434.737,"low":2433.45,"close":2434.737,"volume":0.06300000101327896},{"timestamp":1742388000000,"open":2433.655,"high":2435.614,"low":2433.655,"close":2434.999,"volume":0.05400000140070915},{"timestamp":1742388060000,"open":2435.819,"high":2435.819,"low":2434.45,"close":2435.45,"volume":0.18000000715255737},{"timestamp":1742388120000,"open":2436.572,"high":2436.999,"low":2434.532,"close":2434.532,"volume":0.09000000357627869},{"timestamp":1742388180000,"open":2435.695,"high":2435.999,"low":2434.737,"close":2434.999,"volume":0.04500000178813934},{"timestamp":1742388240000,"open":2435.532,"high":2436.532,"low":2434.491,"close":2436.532,"volume":0.0989999994635582},{"timestamp":1742388300000,"open":2435.737,"high":2437.491,"low":2435.614,"close":2435.819,"volume":0.09000000357627869},{"timestamp":1742388420000,"open":2436.45,"high":2436.45,"low":2436.45,"close":2436.45,"volume":0.008999999612569809},{"timestamp":1742388480000,"open":2435.696,"high":2436.778,"low":2435.696,"close":2436.778,"volume":0.017999999225139618},{"timestamp":1742388540000,"open":2435.999,"high":2435.999,"low":2435.999,"close":2435.999,"volume":0.008999999612569809},{"timestamp":1742388600000,"open":2436.614,"high":2437.655,"low":2435.532,"close":2437.655,"volume":0.0989999994635582},{"timestamp":1742388660000,"open":2436.778,"high":2438.778,"low":2436.491,"close":2437.999,"volume":0.08100000023841858},{"timestamp":1742388720000,"open":2438.491,"high":2438.819,"low":2436.819,"close":2437.999,"volume":0.07199999690055847},{"timestamp":1742388780000,"open":2436.573,"high":2438.999,"low":2436.573,"close":2437.655,"volume":0.1080000028014183},{"timestamp":1742388840000,"open":2436.696,"high":2438.573,"low":2436.696,"close":2437.655,"volume":0.06300000101327896},{"timestamp":1742388900000,"open":2437.573,"high":2437.999,"low":2435.573,"close":2437.532,"volume":0.16200000047683716},{"timestamp":1742388960000,"open":2436.573,"high":2437.696,"low":2436.573,"close":2437.45,"volume":0.027000000700354576},{"timestamp":1742389020000,"open":2438.696,"high":2438.696,"low":2436.491,"close":2436.614,"volume":0.14399999380111694},{"timestamp":1742389080000,"open":2437.491,"high":2438.696,"low":2436.45,"close":2437.45,"volume":0.1979999989271164},{"timestamp":1742389140000,"open":2437.696,"high":2438.999,"low":2436.778,"close":2438.532,"volume":0.13500000536441803},{"timestamp":1742389200000,"open":2437.999,"high":2439.778,"low":2437.45,"close":2438.614,"volume":0.1979999989271164},{"timestamp":1742389260000,"open":2438.532,"high":2438.999,"low":2437.45,"close":2437.737,"volume":0.13500000536441803},{"timestamp":1742389320000,"open":2438.655,"high":2439.998,"low":2437.491,"close":2438.45,"volume":0.296999990940094},{"timestamp":1742389380000,"open":2439.999,"high":2439.999,"low":2437.573,"close":2439.778,"volume":0.13500000536441803},{"timestamp":1742389440000,"open":2438.778,"high":2439.999,"low":2438.45,"close":2439.999,"volume":0.07199999690055847},{"timestamp":1742389500000,"open":2438.573,"high":2439.999,"low":2437.491,"close":2437.491,"volume":0.05400000140070915},{"timestamp":1742389560000,"open":2438.49,"high":2438.999,"low":2437.45,"close":2437.45,"volume":0.0989999994635582},{"timestamp":1742389620000,"open":2438.49,"high":2439.999,"low":2437.696,"close":2439.999,"volume":0.16200000047683716},{"timestamp":1742389680000,"open":2439.655,"high":2439.778,"low":2437.491,"close":2437.614,"volume":0.13500000536441803},{"timestamp":1742389740000,"open":2438.573,"high":2438.696,"low":2437.614,"close":2438.696,"volume":0.09000000357627869},{"timestamp":1742389800000,"open":2437.491,"high":2438.737,"low":2437.491,"close":2437.614,"volume":0.04500000178813934},{"timestamp":1742389860000,"open":2438.532,"high":2438.614,"low":2435.696,"close":2436.573,"volume":0.18000000715255737},{"timestamp":1742389920000,"open":2435.737,"high":2436.778,"low":2435.491,"close":2435.737,"volume":0.08100000023841858},{"timestamp":1742389980000,"open":2436.696,"high":2436.999,"low":2434.737,"close":2436.819,"volume":0.14399999380111694},{"timestamp":1742390040000,"open":2435.45,"high":2436.999,"low":2433.532,"close":2434.655,"volume":0.26100000739097595},{"timestamp":1742390100000,"open":2433.999,"high":2435.819,"low":2433.614,"close":2435.573,"volume":0.09000000357627869},{"timestamp":1742390160000,"open":2434.45,"high":2435.819,"low":2432.614,"close":2433.491,"volume":0.24300000071525574},{"timestamp":1742390220000,"open":2432.737,"high":2434.573,"low":2432.532,"close":2432.532,"volume":0.18000000715255737},{"timestamp":1742390280000,"open":2433.819,"high":2433.819,"low":2431.573,"close":2431.778,"volume":0.1979999989271164},{"timestamp":1742390340000,"open":2431.45,"high":2432.999,"low":2430.532,"close":2431.696,"volume":0.12600000202655792},{"timestamp":1742390400000,"open":2432.614,"high":2434.819,"low":2432.614,"close":2434.819,"volume":0.13500000536441803},{"timestamp":1742390460000,"open":2433.573,"high":2434.696,"low":2432.532,"close":2433.532,"volume":0.13500000536441803},{"timestamp":1742390520000,"open":2434.45,"high":2434.778,"low":2432.45,"close":2432.45,"volume":0.15299999713897705},{"timestamp":1742390580000,"open":2433.737,"high":2434.778,"low":2432.573,"close":2432.573,"volume":0.0989999994635582},{"timestamp":1742390640000,"open":2433.778,"high":2434.737,"low":2432.45,"close":2432.614,"volume":0.18000000715255737},{"timestamp":1742390700000,"open":2433.573,"high":2434.819,"low":2432.819,"close":2433.573,"volume":0.1979999989271164},{"timestamp":1742390760000,"open":2434.737,"high":2434.778,"low":2433.573,"close":2434.655,"volume":0.08100000023841858},{"timestamp":1742390820000,"open":2433.655,"high":2435.819,"low":2433.45,"close":2435.614,"volume":0.26100000739097595},{"timestamp":1742390880000,"open":2434.696,"high":2434.696,"low":2433.532,"close":2433.655,"volume":0.05400000140070915},{"timestamp":1742390940000,"open":2434.573,"high":2434.614,"low":2433.573,"close":2433.999,"volume":0.07199999690055847},{"timestamp":1742391000000,"open":2434.614,"high":2434.819,"low":2430.491,"close":2431.655,"volume":0.35100001096725464},{"timestamp":1742391060000,"open":2432.778,"high":2432.819,"low":2430.45,"close":2431.696,"volume":0.1889999955892563},{"timestamp":1742391120000,"open":2430.532,"high":2432.655,"low":2430.532,"close":2431.573,"volume":0.2070000022649765},{"timestamp":1742391180000,"open":2430.614,"high":2433.998,"low":2430.45,"close":2433.655,"volume":0.27900001406669617},{"timestamp":1742391240000,"open":2434.491,"high":2434.532,"low":2432.491,"close":2433.614,"volume":0.15299999713897705},{"timestamp":1742391300000,"open":2432.45,"high":2433.999,"low":2431.491,"close":2432.614,"volume":0.23399999737739563},{"timestamp":1742391360000,"open":2431.819,"high":2433.999,"low":2431.45,"close":2431.737,"volume":0.23399999737739563},{"timestamp":1742391420000,"open":2432.491,"high":2434.532,"low":2431.532,"close":2433.491,"volume":0.26100000739097595},{"timestamp":1742391480000,"open":2434.655,"high":2434.999,"low":2433.573,"close":2434.819,"volume":0.16200000047683716},{"timestamp":1742391540000,"open":2433.778,"high":2434.999,"low":2433.491,"close":2433.819,"volume":0.16200000047683716},{"timestamp":1742391600000,"open":2434.491,"high":2434.491,"low":2431.655,"close":2431.819,"volume":0.14399999380111694},{"timestamp":1742391660000,"open":2432.778,"high":2432.778,"low":2431.45,"close":2431.491,"volume":0.14399999380111694},{"timestamp":1742391720000,"open":2432.45,"high":2434.999,"low":2431.655,"close":2434.778,"volume":0.18000000715255737},{"timestamp":1742391780000,"open":2434.999,"high":2434.999,"low":2433.573,"close":2433.819,"volume":0.12600000202655792},{"timestamp":1742391840000,"open":2434.999,"high":2434.999,"low":2433.45,"close":2434.614,"volume":0.04500000178813934},{"timestamp":1742391900000,"open":2433.573,"high":2434.819,"low":2433.573,"close":2434.737,"volume":0.0989999994635582},{"timestamp":1742391960000,"open":2433.778,"high":2434.696,"low":2431.532,"close":2432.999,"volume":0.1080000028014183},{"timestamp":1742392020000,"open":2431.999,"high":2433.999,"low":2431.655,"close":2432.573,"volume":0.0989999994635582},{"timestamp":1742392080000,"open":2431.778,"high":2432.818,"low":2431.655,"close":2432.737,"volume":0.07199999690055847},{"timestamp":1742392140000,"open":2431.778,"high":2432.696,"low":2431.491,"close":2432.45,"volume":0.0989999994635582},{"timestamp":1742392200000,"open":2431.696,"high":2432.737,"low":2431.532,"close":2431.532,"volume":0.14399999380111694},{"timestamp":1742392260000,"open":2432.491,"high":2432.999,"low":2430.45,"close":2431.655,"volume":0.1889999955892563},{"timestamp":1742392320000,"open":2432.45,"high":2432.999,"low":2431.532,"close":2432.999,"volume":0.13500000536441803},{"timestamp":1742392380000,"open":2431.737,"high":2433.999,"low":2431.655,"close":2433.491,"volume":0.07199999690055847},{"timestamp":1742392440000,"open":2432.532,"high":2433.819,"low":2432.532,"close":2432.532,"volume":0.1889999955892563},{"timestamp":1742392500000,"open":2433.614,"high":2434.999,"low":2432.573,"close":2433.614,"volume":0.16200000047683716},{"timestamp":1742392560000,"open":2434.819,"high":2434.819,"low":2433.532,"close":2433.532,"volume":0.035999998450279236},{"timestamp":1742392620000,"open":2434.614,"high":2434.778,"low":2433.737,"close":2434.778,"volume":0.027000000700354576},{"timestamp":1742392680000,"open":2433.737,"high":2434.573,"low":2432.491,"close":2432.655,"volume":0.14399999380111694},{"timestamp":1742392740000,"open":2433.655,"high":2433.655,"low":2432.573,"close":2432.573,"volume":0.0989999994635582},{"timestamp":1742392800000,"open":2433.531,"high":2433.819,"low":2432.491,"close":2433.573,"volume":0.07199999690055847},{"timestamp":1742392860000,"open":2434.999,"high":2434.999,"low":2433.573,"close":2433.573,"volume":0.017999999225139618},{"timestamp":1742392920000,"open":2434.45,"high":2434.778,"low":2433.45,"close":2434.655,"volume":0.06300000101327896},{"timestamp":1742392980000,"open":2433.614,"high":2434.999,"low":2433.45,"close":2434.696,"volume":0.17100000381469727},{"timestamp":1742393040000,"open":2433.655,"high":2434.655,"low":2433.655,"close":2434.491,"volume":0.09000000357627869},{"timestamp":1742393100000,"open":2433.999,"high":2436.999,"low":2433.573,"close":2436.737,"volume":0.18000000715255737},{"timestamp":1742393160000,"open":2435.999,"high":2435.999,"low":2434.614,"close":2434.696,"volume":0.035999998450279236},{"timestamp":1742393220000,"open":2435.49,"high":2435.655,"low":2432.655,"close":2434.491,"volume":0.23399999737739563},{"timestamp":1742393280000,"open":2435.491,"high":2435.819,"low":2432.45,"close":2434.491,"volume":0.3240000009536743},{"timestamp":1742393400000,"open":2434.778,"high":2434.778,"low":2433.532,"close":2433.573,"volume":0.07199999690055847},{"timestamp":1742393460000,"open":2434.737,"high":2434.819,"low":2433.614,"close":2433.696,"volume":0.08100000023841858},{"timestamp":1742393520000,"open":2434.532,"high":2434.778,"low":2432.532,"close":2433.532,"volume":0.09000000357627869},{"timestamp":1742393580000,"open":2432.737,"high":2433.655,"low":2432.491,"close":2432.778,"volume":0.06300000101327896},{"timestamp":1742393640000,"open":2434.491,"high":2434.999,"low":2432.491,"close":2434.614,"volume":0.18000000715255737},{"timestamp":1742393700000,"open":2433.999,"high":2434.778,"low":2433.696,"close":2433.999,"volume":0.09000000357627869},{"timestamp":1742393760000,"open":2434.532,"high":2434.819,"low":2433.45,"close":2434.819,"volume":0.06300000101327896},{"timestamp":1742393820000,"open":2434.737,"high":2434.819,"low":2433.573,"close":2434.573,"volume":0.09000000357627869},{"timestamp":1742393880000,"open":2433.491,"high":2435.614,"low":2433.491,"close":2433.614,"volume":0.09000000357627869},{"timestamp":1742393940000,"open":2434.655,"high":2435.819,"low":2433.737,"close":2434.573,"volume":0.11699999868869781},{"timestamp":1742394000000,"open":2435.737,"high":2436.819,"low":2434.819,"close":2435.819,"volume":0.14399999380111694},{"timestamp":1742394060000,"open":2436.696,"high":2436.778,"low":2435.45,"close":2435.737,"volume":0.035999998450279236},{"timestamp":1742394120000,"open":2436.778,"high":2436.778,"low":2435.614,"close":2435.614,"volume":0.07199999690055847},{"timestamp":1742394180000,"open":2436.573,"high":2436.819,"low":2435.45,"close":2436.819,"volume":0.11699999868869781},{"timestamp":1742394240000,"open":2435.737,"high":2436.999,"low":2435.491,"close":2435.573,"volume":0.06300000101327896},{"timestamp":1742394300000,"open":2436.999,"high":2436.999,"low":2435.614,"close":2435.999,"volume":0.07199999690055847},{"timestamp":1742394360000,"open":2436.45,"high":2436.614,"low":2435.491,"close":2435.778,"volume":0.05400000140070915},{"timestamp":1742394420000,"open":2436.655,"high":2436.655,"low":2435.737,"close":2435.737,"volume":0.035999998450279236},{"timestamp":1742394480000,"open":2435.532,"high":2435.999,"low":2434.491,"close":2435.778,"volume":0.11699999868869781},{"timestamp":1742394540000,"open":2434.819,"high":2435.737,"low":2434.45,"close":2434.655,"volume":0.14399999380111694},{"timestamp":1742394600000,"open":2435.696,"high":2438.999,"low":2435.655,"close":2437.655,"volume":0.24300000071525574},{"timestamp":1742394660000,"open":2438.819,"high":2438.819,"low":2436.491,"close":2436.532,"volume":0.2070000022649765},{"timestamp":1742394720000,"open":2437.573,"high":2437.573,"low":2435.45,"close":2436.614,"volume":0.2070000022649765},{"timestamp":1742394780000,"open":2435.655,"high":2436.999,"low":2433.573,"close":2434.778,"volume":0.09000000357627869},{"timestamp":1742394840000,"open":2433.491,"high":2435.999,"low":2433.45,"close":2435.999,"volume":0.06300000101327896},{"timestamp":1742394900000,"open":2435.491,"high":2435.999,"low":2434.573,"close":2435.696,"volume":0.07199999690055847},{"timestamp":1742394960000,"open":2434.532,"high":2436.999,"low":2434.45,"close":2436.655,"volume":0.17100000381469727},{"timestamp":1742395020000,"open":2435.655,"high":2436.999,"low":2434.491,"close":2434.491,"volume":0.08100000023841858},{"timestamp":1742395080000,"open":2435.532,"high":2436.737,"low":2434.45,"close":2435.573,"volume":0.17100000381469727},{"timestamp":1742395140000,"open":2434.778,"high":2435.45,"low":2434.778,"close":2435.45,"volume":0.017999999225139618},{"timestamp":1742395200000,"open":2434.45,"high":2437.573,"low":2434.45,"close":2435.778,"volume":0.0989999994635582},{"timestamp":1742395260000,"open":2436.737,"high":2436.819,"low":2434.999,"close":2434.999,"volume":0.1080000028014183},{"timestamp":1742395320000,"open":2435.737,"high":2436.999,"low":2434.45,"close":2435.45,"volume":0.2879999876022339},{"timestamp":1742395380000,"open":2436.999,"high":2436.999,"low":2435.491,"close":2436.819,"volume":0.027000000700354576},{"timestamp":1742395500000,"open":2435.737,"high":2437.819,"low":2435.737,"close":2437.819,"volume":0.09000000357627869},{"timestamp":1742395560000,"open":2436.999,"high":2437.778,"low":2436.491,"close":2436.491,"volume":0.04500000178813934},{"timestamp":1742395620000,"open":2437.573,"high":2437.999,"low":2436.45,"close":2436.655,"volume":0.08100000023841858},{"timestamp":1742395680000,"open":2437.737,"high":2437.737,"low":2436.45,"close":2436.778,"volume":0.16200000047683716},{"timestamp":1742395740000,"open":2437.45,"high":2438.45,"low":2436.573,"close":2436.655,"volume":0.0989999994635582},{"timestamp":1742395800000,"open":2437.655,"high":2437.737,"low":2435.45,"close":2436.491,"volume":0.2160000056028366},{"timestamp":1742395860000,"open":2437.819,"high":2437.999,"low":2435.573,"close":2436.45,"volume":0.14399999380111694},{"timestamp":1742395920000,"open":2437.573,"high":2438.999,"low":2437.491,"close":2438.532,"volume":0.1979999989271164},{"timestamp":1742395980000,"open":2437.532,"high":2438.696,"low":2437.532,"close":2437.778,"volume":0.027000000700354576},{"timestamp":1742396040000,"open":2438.696,"high":2438.778,"low":2437.532,"close":2438.45,"volume":0.06300000101327896},{"timestamp":1742396100000,"open":2437.696,"high":2438.655,"low":2437.614,"close":2437.614,"volume":0.04500000178813934},{"timestamp":1742396160000,"open":2438.532,"high":2438.737,"low":2436.532,"close":2436.532,"volume":0.1979999989271164},{"timestamp":1742396220000,"open":2437.491,"high":2437.999,"low":2435.491,"close":2435.491,"volume":0.1080000028014183},{"timestamp":1742396280000,"open":2436.573,"high":2437.999,"low":2435.573,"close":2436.819,"volume":0.16200000047683716},{"timestamp":1742396340000,"open":2437.778,"high":2438.778,"low":2435.696,"close":2436.573,"volume":0.17100000381469727},{"timestamp":1742396400000,"open":2435.532,"high":2437.573,"low":2435.45,"close":2436.999,"volume":0.14399999380111694},{"timestamp":1742396460000,"open":2435.614,"high":2436.818,"low":2434.491,"close":2436.45,"volume":0.24300000071525574},{"timestamp":1742396520000,"open":2435.614,"high":2437.999,"low":2435.614,"close":2436.532,"volume":0.27900001406669617},{"timestamp":1742396580000,"open":2436.737,"high":2437.819,"low":2435.45,"close":2437.819,"volume":0.18000000715255737},{"timestamp":1742396640000,"open":2436.491,"high":2436.999,"low":2434.532,"close":2434.532,"volume":0.12600000202655792},{"timestamp":1742396700000,"open":2435.778,"high":2435.999,"low":2433.45,"close":2434.737,"volume":0.1080000028014183},{"timestamp":1742396760000,"open":2433.614,"high":2434.737,"low":2433.45,"close":2433.778,"volume":0.0989999994635582},{"timestamp":1742396820000,"open":2434.572,"high":2434.573,"low":2429.614,"close":2429.614,"volume":0.18000000715255737},{"timestamp":1742396880000,"open":2430.614,"high":2431.999,"low":2426.45,"close":2428.778,"volume":0.26100000739097595},{"timestamp":1742396940000,"open":2427.696,"high":2430.778,"low":2427.573,"close":2429.819,"volume":0.15299999713897705},{"timestamp":1742397000000,"open":2430.573,"high":2430.999,"low":2428.573,"close":2430.999,"volume":0.15299999713897705},{"timestamp":1742397060000,"open":2429.45,"high":2430.999,"low":2429.45,"close":2429.655,"volume":0.17100000381469727},{"timestamp":1742397120000,"open":2430.819,"high":2430.819,"low":2428.614,"close":2428.614,"volume":0.13500000536441803},{"timestamp":1742397180000,"open":2427.819,"high":2429.696,"low":2427.737,"close":2428.778,"volume":0.2070000022649765},{"timestamp":1742397240000,"open":2429.696,"high":2429.778,"low":2428.491,"close":2428.696,"volume":0.12600000202655792},{"timestamp":1742397300000,"open":2429.999,"high":2430.696,"low":2429.45,"close":2430.696,"volume":0.12600000202655792},{"timestamp":1742397360000,"open":2429.655,"high":2430.778,"low":2429.614,"close":2430.491,"volume":0.1080000028014183},{"timestamp":1742397420000,"open":2429.696,"high":2430.818,"low":2427.778,"close":2428.573,"volume":0.2160000056028366},{"timestamp":1742397480000,"open":2429.818,"high":2429.818,"low":2427.491,"close":2428.737,"volume":0.17100000381469727},{"timestamp":1742397540000,"open":2427.819,"high":2428.819,"low":2427.45,"close":2428.614,"volume":0.16200000047683716},{"timestamp":1742397600000,"open":2427.696,"high":2428.778,"low":2427.696,"close":2428.491,"volume":0.1080000028014183},{"timestamp":1742397660000,"open":2428.819,"high":2429.778,"low":2428.614,"close":2429.737,"volume":0.05400000140070915},{"timestamp":1742397720000,"open":2428.614,"high":2429.655,"low":2428.532,"close":2429.491,"volume":0.09000000357627869},{"timestamp":1742397780000,"open":2428.737,"high":2431.819,"low":2428.737,"close":2430.491,"volume":0.23399999737739563},{"timestamp":1742397840000,"open":2431.696,"high":2431.999,"low":2430.655,"close":2430.819,"volume":0.17100000381469727},{"timestamp":1742397900000,"open":2431.696,"high":2431.696,"low":2429.45,"close":2429.573,"volume":0.17100000381469727},{"timestamp":1742397960000,"open":2430.573,"high":2430.573,"low":2429.491,"close":2429.696,"volume":0.035999998450279236},{"timestamp":1742398020000,"open":2430.491,"high":2430.737,"low":2429.491,"close":2429.696,"volume":0.09000000357627869},{"timestamp":1742398080000,"open":2430.45,"high":2430.819,"low":2429.614,"close":2429.696,"volume":0.11699999868869781},{"timestamp":1742398140000,"open":2430.999,"high":2430.999,"low":2429.45,"close":2429.45,"volume":0.06300000101327896},{"timestamp":1742398200000,"open":2430.532,"high":2431.696,"low":2429.491,"close":2430.614,"volume":0.1080000028014183},{"timestamp":1742398260000,"open":2429.778,"high":2430.696,"low":2429.45,"close":2430.532,"volume":0.07199999690055847},{"timestamp":1742398320000,"open":2429.655,"high":2430.999,"low":2428.696,"close":2428.999,"volume":0.09000000357627869},{"timestamp":1742398380000,"open":2429.819,"high":2429.999,"low":2428.614,"close":2429.999,"volume":0.06300000101327896},{"timestamp":1742398440000,"open":2428.45,"high":2430.999,"low":2428.45,"close":2429.491,"volume":0.11699999868869781},{"timestamp":1742398500000,"open":2430.491,"high":2430.998,"low":2429.45,"close":2429.696,"volume":0.12600000202655792},{"timestamp":1742398560000,"open":2430.778,"high":2430.778,"low":2428.696,"close":2428.696,"volume":0.0989999994635582},{"timestamp":1742398620000,"open":2429.819,"high":2432.999,"low":2428.491,"close":2431.655,"volume":0.1889999955892563},{"timestamp":1742398680000,"open":2432.573,"high":2433.696,"low":2431.45,"close":2433.532,"volume":0.17100000381469727},{"timestamp":1742398740000,"open":2433.532,"high":2433.778,"low":2431.45,"close":2431.737,"volume":0.17100000381469727},{"timestamp":1742398800000,"open":2432.491,"high":2433.999,"low":2431.45,"close":2432.573,"volume":0.16200000047683716},{"timestamp":1742398860000,"open":2433.999,"high":2433.999,"low":2431.573,"close":2432.696,"volume":0.0989999994635582},{"timestamp":1742398920000,"open":2431.999,"high":2433.999,"low":2431.999,"close":2433.45,"volume":0.15299999713897705},{"timestamp":1742398980000,"open":2432.655,"high":2433.819,"low":2432.532,"close":2433.573,"volume":0.12600000202655792},{"timestamp":1742399040000,"open":2433.573,"high":2433.573,"low":2432.532,"close":2432.532,"volume":0.035999998450279236},{"timestamp":1742399100000,"open":2433.999,"high":2434.532,"low":2432.45,"close":2433.532,"volume":0.2879999876022339},{"timestamp":1742399160000,"open":2432.573,"high":2434.573,"low":2432.532,"close":2433.737,"volume":0.16200000047683716},{"timestamp":1742399220000,"open":2434.696,"high":2434.778,"low":2433.45,"close":2434.573,"volume":0.16200000047683716},{"timestamp":1742399280000,"open":2433.573,"high":2434.999,"low":2433.491,"close":2433.778,"volume":0.12600000202655792},{"timestamp":1742399340000,"open":2434.573,"high":2434.778,"low":2433.573,"close":2433.819,"volume":0.07199999690055847},{"timestamp":1742399400000,"open":2434.819,"high":2434.819,"low":2433.491,"close":2433.655,"volume":0.07199999690055847},{"timestamp":1742399460000,"open":2434.655,"high":2434.655,"low":2433.614,"close":2433.614,"volume":0.017999999225139618},{"timestamp":1742399520000,"open":2434.999,"high":2434.999,"low":2433.45,"close":2433.819,"volume":0.08100000023841858},{"timestamp":1742399580000,"open":2434.491,"high":2434.532,"low":2432.532,"close":2432.573,"volume":0.07199999690055847},{"timestamp":1742399640000,"open":2433.573,"high":2433.737,"low":2432.573,"close":2432.737,"volume":0.09000000357627869},{"timestamp":1742399700000,"open":2433.49,"high":2433.999,"low":2432.491,"close":2433.696,"volume":0.1889999955892563},{"timestamp":1742399760000,"open":2432.573,"high":2433.696,"low":2431.45,"close":2431.655,"volume":0.13500000536441803},{"timestamp":1742399820000,"open":2432.655,"high":2432.819,"low":2431.45,"close":2431.614,"volume":0.15299999713897705},{"timestamp":1742399880000,"open":2432.999,"high":2432.999,"low":2431.532,"close":2431.696,"volume":0.12600000202655792},{"timestamp":1742399940000,"open":2432.614,"high":2432.819,"low":2430.45,"close":2431.778,"volume":0.1889999955892563},{"timestamp":1742400000000,"open":2430.45,"high":2431.999,"low":2429.491,"close":2430.655,"volume":0.23399999737739563},{"timestamp":1742400060000,"open":2429.819,"high":2430.655,"low":2429.696,"close":2430.655,"volume":0.07199999690055847},{"timestamp":1742400120000,"open":2429.573,"high":2430.737,"low":2428.45,"close":2429.819,"volume":0.15299999713897705},{"timestamp":1742400180000,"open":2428.696,"high":2430.696,"low":2428.532,"close":2429.999,"volume":0.22499999403953552},{"timestamp":1742400240000,"open":2428.491,"high":2430.778,"low":2428.45,"close":2428.778,"volume":0.12600000202655792},{"timestamp":1742400300000,"open":2429.655,"high":2429.778,"low":2428.532,"close":2429.45,"volume":0.08100000023841858},{"timestamp":1742400360000,"open":2428.573,"high":2429.655,"low":2427.45,"close":2428.778,"volume":0.05400000140070915},{"timestamp":1742400420000,"open":2427.655,"high":2428.778,"low":2427.491,"close":2427.573,"volume":0.15299999713897705},{"timestamp":1742400480000,"open":2428.778,"high":2429.737,"low":2427.45,"close":2428.696,"volume":0.13500000536441803},{"timestamp":1742400540000,"open":2427.45,"high":2429.999,"low":2427.45,"close":2428.999,"volume":0.07199999690055847},{"timestamp":1742400600000,"open":2429.532,"high":2430.819,"low":2428.45,"close":2430.819,"volume":0.1889999955892563},{"timestamp":1742400660000,"open":2429.573,"high":2430.778,"low":2429.45,"close":2429.45,"volume":0.04500000178813934},{"timestamp":1742400720000,"open":2430.532,"high":2431.999,"low":2429.614,"close":2430.45,"volume":0.16200000047683716},{"timestamp":1742400780000,"open":2429.778,"high":2431.999,"low":2429.532,"close":2431.491,"volume":0.18000000715255737},{"timestamp":1742400840000,"open":2430.532,"high":2431.614,"low":2429.532,"close":2429.614,"volume":0.14399999380111694},{"timestamp":1742400900000,"open":2430.532,"high":2430.737,"low":2428.532,"close":2429.819,"volume":0.15299999713897705},{"timestamp":1742400960000,"open":2430.655,"high":2431.999,"low":2429.655,"close":2431.573,"volume":0.1979999989271164},{"timestamp":1742401020000,"open":2430.573,"high":2431.999,"low":2430.573,"close":2431.573,"volume":0.07199999690055847},{"timestamp":1742401080000,"open":2430.696,"high":2431.819,"low":2430.45,"close":2431.573,"volume":0.16200000047683716},{"timestamp":1742401140000,"open":2430.737,"high":2431.999,"low":2430.491,"close":2431.532,"volume":0.12600000202655792},{"timestamp":1742401200000,"open":2430.778,"high":2431.778,"low":2430.45,"close":2430.45,"volume":0.1080000028014183},{"timestamp":1742401260000,"open":2431.737,"high":2434.999,"low":2431.655,"close":2433.45,"volume":0.1889999955892563},{"timestamp":1742401320000,"open":2434.532,"high":2434.999,"low":2432.532,"close":2432.778,"volume":0.18000000715255737},{"timestamp":1742401380000,"open":2433.45,"high":2433.999,"low":2431.573,"close":2433.655,"volume":0.15299999713897705},{"timestamp":1742401440000,"open":2432.778,"high":2433.777,"low":2431.532,"close":2432.737,"volume":0.23399999737739563},{"timestamp":1742401500000,"open":2431.737,"high":2433.999,"low":2431.532,"close":2432.696,"volume":0.18000000715255737},{"timestamp":1742401560000,"open":2432.655,"high":2432.778,"low":2431.573,"close":2431.819,"volume":0.035999998450279236},{"timestamp":1742401620000,"open":2433.614,"high":2433.778,"low":2432.532,"close":2433.778,"volume":0.04500000178813934},{"timestamp":1742401680000,"open":2432.999,"high":2433.999,"low":2432.45,"close":2433.45,"volume":0.27000001072883606},{"timestamp":1742401740000,"open":2432.45,"high":2433.999,"low":2432.45,"close":2432.819,"volume":0.23399999737739563}]