[{"timestamp":1742391000000,"open":1342.344,"high":1342.344,"low":1342.344,"close":1342.344,"volume":0.0008999999845400453},{"timestamp":1742391120000,"open":1342.344,"high":1342.344,"low":1342.344,"close":1342.344,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":1335.674,"high":1335.674,"low":1335.674,"close":1335.674,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":1346.244,"high":1346.244,"low":1346.244,"close":1346.244,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":1349.004,"high":1349.004,"low":1349.004,"close":1349.004,"volume":0.013199999928474426},{"timestamp":1742391420000,"open":1347.854,"high":1347.854,"low":1347.744,"close":1347.744,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":1347.604,"high":1349.004,"low":1347.604,"close":1347.604,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":1351.914,"high":1351.914,"low":1347.854,"close":1347.854,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":1347.854,"high":1347.854,"low":1347.854,"close":1347.854,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":1347.854,"high":1347.854,"low":1347.854,"close":1347.854,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":1347.854,"high":1349.474,"low":1347.854,"close":1347.854,"volume":0.07919999957084656},{"timestamp":1742391780000,"open":1347.854,"high":1347.854,"low":1347.854,"close":1347.854,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":1347.854,"high":1347.854,"low":1347.854,"close":1347.854,"volume":0.026399999856948853},{"timestamp":1742391960000,"open":1347.854,"high":1347.854,"low":1347.854,"close":1347.854,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":1355.914,"high":1355.914,"low":1355.914,"close":1355.914,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":1356.324,"high":1356.954,"low":1356.034,"close":1356.814,"volume":0.05460000038146973},{"timestamp":1742392140000,"open":1356.944,"high":1356.984,"low":1356.704,"close":1356.704,"volume":0.05460000038146973},{"timestamp":1742392200000,"open":1356.704,"high":1356.704,"low":1356.704,"close":1356.704,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":1357.954,"high":1357.954,"low":1347.604,"close":1353.544,"volume":0.06599999964237213},{"timestamp":1742392440000,"open":1357.145,"high":1357.604,"low":1353.544,"close":1353.544,"volume":0.03629999980330467},{"timestamp":1742392500000,"open":1353.544,"high":1353.544,"low":1353.544,"close":1353.544,"volume":0.026399999856948853},{"timestamp":1742392560000,"open":1353.544,"high":1353.544,"low":1353.544,"close":1353.544,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":1353.544,"high":1353.544,"low":1353.544,"close":1353.544,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":1353.544,"high":1353.544,"low":1353.544,"close":1353.544,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":1348.134,"high":1349.724,"low":1348.134,"close":1348.134,"volume":0.027300000190734863},{"timestamp":1742392860000,"open":1353.964,"high":1357.254,"low":1353.964,"close":1357.254,"volume":0.09239999949932098},{"timestamp":1742392920000,"open":1357.414,"high":1357.414,"low":1357.414,"close":1357.414,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":1354.754,"high":1354.754,"low":1354.754,"close":1354.754,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":1354.754,"high":1354.754,"low":1354.754,"close":1354.754,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":1349.364,"high":1349.364,"low":1349.364,"close":1349.364,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":1350.934,"high":1354.364,"low":1350.934,"close":1350.994,"volume":0.09239999949932098},{"timestamp":1742393280000,"open":1350.994,"high":1350.994,"low":1350.994,"close":1350.994,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":1350.994,"high":1350.994,"low":1350.994,"close":1350.994,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":1350.994,"high":1350.994,"low":1350.994,"close":1350.994,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":1350.994,"high":1350.994,"low":1350.994,"close":1350.994,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":1350.934,"high":1350.934,"low":1350.934,"close":1350.934,"volume":0.03959999978542328},{"timestamp":1742393580000,"open":1350.934,"high":1350.934,"low":1348.814,"close":1348.814,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":1348.814,"high":1348.814,"low":1348.814,"close":1348.814,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":1348.134,"high":1353.544,"low":1348.134,"close":1353.544,"volume":0.052799999713897705},{"timestamp":1742393760000,"open":1348.134,"high":1349.454,"low":1348.134,"close":1349.454,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":1354.584,"high":1354.584,"low":1354.584,"close":1354.584,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":1349.454,"high":1350.564,"low":1349.454,"close":1350.564,"volume":0.053700000047683716},{"timestamp":1742393940000,"open":1350.564,"high":1350.564,"low":1350.564,"close":1350.564,"volume":0.052799999713897705},{"timestamp":1742394000000,"open":1354.544,"high":1354.544,"low":1354.544,"close":1354.544,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":1355.784,"high":1355.784,"low":1355.784,"close":1355.784,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":1355.784,"high":1356.464,"low":1355.784,"close":1356.464,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":1356.464,"high":1356.464,"low":1356.464,"close":1356.464,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":1356.464,"high":1356.464,"low":1355.784,"close":1355.784,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":1355.784,"high":1355.784,"low":1355.104,"close":1355.104,"volume":0.04859999939799309},{"timestamp":1742394360000,"open":1355.104,"high":1355.104,"low":1355.104,"close":1355.104,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":1355.104,"high":1355.114,"low":1355.104,"close":1355.114,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":1355.114,"high":1355.114,"low":1355.114,"close":1355.114,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":1356.394,"high":1356.394,"low":1355.104,"close":1355.104,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":1355.104,"high":1355.104,"low":1355.104,"close":1355.104,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":1355.104,"high":1355.104,"low":1355.104,"close":1355.104,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":1355.104,"high":1355.104,"low":1355.104,"close":1355.104,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":1355.114,"high":1355.114,"low":1355.114,"close":1355.114,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":1355.114,"high":1355.114,"low":1355.114,"close":1355.114,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":1355.114,"high":1355.114,"low":1355.104,"close":1355.104,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":1355.104,"high":1355.104,"low":1355.104,"close":1355.104,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":1355.104,"high":1355.104,"low":1355.104,"close":1355.104,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":1355.104,"high":1355.104,"low":1355.104,"close":1355.104,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":1355.104,"high":1355.104,"low":1355.104,"close":1355.104,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":1355.104,"high":1355.104,"low":1349.694,"close":1349.694,"volume":0.031199999153614044},{"timestamp":1742395320000,"open":1353.684,"high":1353.684,"low":1353.684,"close":1353.684,"volume":0.014100000262260437},{"timestamp":1742395380000,"open":1353.684,"high":1353.684,"low":1353.684,"close":1353.684,"volume":0.052799999713897705},{"timestamp":1742395440000,"open":1353.684,"high":1353.684,"low":1353.684,"close":1353.684,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":1353.684,"high":1353.684,"low":1353.684,"close":1353.684,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":1353.684,"high":1353.684,"low":1353.684,"close":1353.684,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":1353.684,"high":1353.684,"low":1353.684,"close":1353.684,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":1353.684,"high":1353.684,"low":1353.684,"close":1353.684,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":1353.684,"high":1353.684,"low":1353.684,"close":1353.684,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":1353.684,"high":1353.684,"low":1353.684,"close":1353.684,"volume":0.052799999713897705},{"timestamp":1742395980000,"open":1353.684,"high":1353.684,"low":1353.684,"close":1353.684,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":1353.684,"high":1353.684,"low":1353.684,"close":1353.684,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":1353.684,"high":1354.484,"low":1353.684,"close":1354.484,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":1350.064,"high":1356.264,"low":1350.064,"close":1356.264,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":1356.814,"high":1357.414,"low":1356.264,"close":1356.264,"volume":0.06599999964237213},{"timestamp":1742396340000,"open":1355.484,"high":1355.484,"low":1355.484,"close":1355.484,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":1355.484,"high":1355.484,"low":1355.484,"close":1355.484,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":1355.484,"high":1355.484,"low":1355.484,"close":1355.484,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":1355.484,"high":1356.304,"low":1355.484,"close":1356.304,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":1357.894,"high":1357.894,"low":1356.304,"close":1356.304,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":1356.304,"high":1356.304,"low":1356.304,"close":1356.304,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":1356.304,"high":1356.304,"low":1356.304,"close":1356.304,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":1357.754,"high":1357.754,"low":1356.304,"close":1356.304,"volume":0.061799999326467514},{"timestamp":1742396940000,"open":1356.304,"high":1356.304,"low":1356.304,"close":1356.304,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":1356.304,"high":1356.304,"low":1356.304,"close":1356.304,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":1356.304,"high":1356.304,"low":1356.304,"close":1356.304,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":1356.304,"high":1358.114,"low":1356.304,"close":1358.114,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":1358.114,"high":1358.114,"low":1356.304,"close":1356.304,"volume":0.06599999964237213},{"timestamp":1742397240000,"open":1357.634,"high":1357.634,"low":1356.304,"close":1356.304,"volume":0.06599999964237213},{"timestamp":1742397300000,"open":1356.304,"high":1356.304,"low":1356.304,"close":1356.304,"volume":0.06599999964237213},{"timestamp":1742397360000,"open":1356.304,"high":1356.304,"low":1356.304,"close":1356.304,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":1356.304,"high":1356.304,"low":1356.304,"close":1356.304,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":1356.304,"high":1356.814,"low":1356.304,"close":1356.814,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":1356.814,"high":1356.814,"low":1356.814,"close":1356.814,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":1356.814,"high":1356.814,"low":1356.814,"close":1356.814,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":1356.894,"high":1358.934,"low":1356.894,"close":1358.934,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":1358.934,"high":1358.934,"low":1358.934,"close":1358.934,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":1356.894,"high":1356.894,"low":1356.894,"close":1356.894,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":1356.894,"high":1356.894,"low":1352.194,"close":1352.194,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":1356.894,"high":1356.894,"low":1356.894,"close":1356.894,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":1356.894,"high":1356.894,"low":1356.894,"close":1356.894,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":1356.894,"high":1356.894,"low":1352.194,"close":1352.194,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":1354.144,"high":1354.144,"low":1353.184,"close":1353.184,"volume":0.014100000262260437},{"timestamp":1742398140000,"open":1353.184,"high":1359.144,"low":1353.184,"close":1359.094,"volume":0.053700000047683716},{"timestamp":1742398200000,"open":1360.024,"high":1360.324,"low":1360.024,"close":1360.324,"volume":0.027300000190734863},{"timestamp":1742398320000,"open":1360.324,"high":1361.424,"low":1360.324,"close":1361.424,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":1361.424,"high":1361.424,"low":1361.424,"close":1361.424,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":1359.044,"high":1359.044,"low":1359.044,"close":1359.044,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":1359.044,"high":1359.044,"low":1359.044,"close":1359.044,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":1359.044,"high":1359.584,"low":1355.004,"close":1359.584,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":1359.584,"high":1359.584,"low":1359.584,"close":1359.584,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":1359.584,"high":1360.694,"low":1354.154,"close":1354.154,"volume":0.04050000011920929},{"timestamp":1742398980000,"open":1354.154,"high":1354.154,"low":1354.154,"close":1354.154,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":1354.154,"high":1354.154,"low":1354.154,"close":1354.154,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":1359.584,"high":1359.584,"low":1359.584,"close":1359.584,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":1359.584,"high":1359.584,"low":1353.954,"close":1353.954,"volume":0.04859999939799309},{"timestamp":1742399220000,"open":1357.174,"high":1358.634,"low":1357.174,"close":1357.564,"volume":0.10559999942779541},{"timestamp":1742399280000,"open":1357.564,"high":1357.564,"low":1357.564,"close":1357.564,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":1357.564,"high":1359.064,"low":1357.564,"close":1359.064,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":1359.624,"high":1361.264,"low":1359.624,"close":1361.264,"volume":0.07919999957084656},{"timestamp":1742399460000,"open":1359.614,"high":1359.614,"low":1359.614,"close":1359.614,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":1360.134,"high":1362.964,"low":1360.134,"close":1362.214,"volume":0.0414000004529953},{"timestamp":1742399580000,"open":1363.334,"high":1363.334,"low":1362.214,"close":1363.334,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":1362.214,"high":1362.214,"low":1362.214,"close":1362.214,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":1361.254,"high":1361.254,"low":1361.254,"close":1361.254,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":1361.354,"high":1361.354,"low":1361.354,"close":1361.354,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":1361.564,"high":1361.564,"low":1361.564,"close":1361.564,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":1361.574,"high":1363.364,"low":1361.574,"close":1363.364,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":1363.824,"high":1364.154,"low":1363.824,"close":1364.154,"volume":0.04050000011920929},{"timestamp":1742400120000,"open":1364.154,"high":1364.154,"low":1364.154,"close":1364.154,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":1364.174,"high":1364.174,"low":1364.174,"close":1364.174,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":1364.174,"high":1366.214,"low":1364.174,"close":1366.214,"volume":0.10559999942779541},{"timestamp":1742400480000,"open":1366.214,"high":1366.214,"low":1366.214,"close":1366.214,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":1366.354,"high":1366.354,"low":1360.754,"close":1360.754,"volume":0.03539999946951866},{"timestamp":1742400600000,"open":1365.194,"high":1365.244,"low":1360.754,"close":1365.244,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":1365.244,"high":1365.244,"low":1365.244,"close":1365.244,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":1365.244,"high":1365.244,"low":1363.484,"close":1363.484,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":1364.354,"high":1364.354,"low":1364.354,"close":1364.354,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":1363.484,"high":1363.484,"low":1363.484,"close":1363.484,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":1363.484,"high":1363.484,"low":1363.484,"close":1363.484,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":1364.494,"high":1364.494,"low":1363.484,"close":1363.484,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":1363.484,"high":1364.924,"low":1363.484,"close":1364.924,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":1363.484,"high":1363.484,"low":1363.484,"close":1363.484,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":1363.484,"high":1363.484,"low":1363.484,"close":1363.484,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":1363.484,"high":1363.484,"low":1363.484,"close":1363.484,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":1363.494,"high":1363.684,"low":1363.494,"close":1363.684,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":1363.684,"high":1364.874,"low":1363.684,"close":1364.874,"volume":0.026399999856948853},{"timestamp":1742401500000,"open":1364.654,"high":1364.654,"low":1364.654,"close":1364.654,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":1364.694,"high":1364.874,"low":1364.694,"close":1364.874,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":1365.274,"high":1365.894,"low":1363.484,"close":1363.484,"volume":0.053700000047683716},{"timestamp":1742401680000,"open":1359.234,"high":1365.104,"low":1359.234,"close":1365.104,"volume":0.093299999833107},{"timestamp":1742401800000,"open":1366.114,"high":1366.114,"low":1365.104,"close":1365.104,"volume":0.014100000262260437},{"timestamp":1742401860000,"open":1365.104,"high":1365.104,"low":1365.104,"close":1365.104,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":1365.104,"high":1365.104,"low":1365.104,"close":1365.104,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":1365.104,"high":1365.104,"low":1365.104,"close":1365.104,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":1366.074,"high":1366.074,"low":1365.104,"close":1365.314,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":1365.374,"high":1365.374,"low":1365.374,"close":1365.374,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":1365.314,"high":1365.374,"low":1365.314,"close":1365.314,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":1365.514,"high":1366.794,"low":1365.514,"close":1366.794,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":1366.794,"high":1366.794,"low":1366.014,"close":1366.024,"volume":0.061799999326467514},{"timestamp":1742402460000,"open":1366.014,"high":1366.014,"low":1366.014,"close":1366.014,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":1367.014,"high":1367.014,"low":1366.214,"close":1366.214,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":1366.224,"high":1366.224,"low":1366.214,"close":1366.214,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":1366.214,"high":1366.264,"low":1366.214,"close":1366.214,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":1366.964,"high":1367.214,"low":1366.294,"close":1366.294,"volume":0.07919999957084656},{"timestamp":1742402760000,"open":1366.294,"high":1366.294,"low":1366.294,"close":1366.294,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":1366.294,"high":1366.594,"low":1366.294,"close":1366.594,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":1366.594,"high":1367.684,"low":1365.104,"close":1365.914,"volume":0.07919999957084656},{"timestamp":1742402940000,"open":1366.164,"high":1366.164,"low":1365.104,"close":1365.914,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":1365.104,"high":1365.914,"low":1365.104,"close":1365.914,"volume":0.04050000011920929},{"timestamp":1742403120000,"open":1365.914,"high":1365.914,"low":1365.914,"close":1365.914,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":1366.014,"high":1366.114,"low":1366.014,"close":1366.114,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":1366.254,"high":1366.254,"low":1366.254,"close":1366.254,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":1366.384,"high":1366.384,"low":1363.484,"close":1363.484,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":1363.484,"high":1363.484,"low":1363.484,"close":1363.484,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":1363.484,"high":1363.484,"low":1358.284,"close":1358.284,"volume":0.10559999942779541},{"timestamp":1742403600000,"open":1357.934,"high":1357.934,"low":1357.934,"close":1357.934,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":1357.934,"high":1362.144,"low":1357.934,"close":1362.144,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":1357.934,"high":1357.934,"low":1356.514,"close":1356.514,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":1356.514,"high":1356.514,"low":1356.514,"close":1356.514,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":1359.644,"high":1359.644,"low":1356.474,"close":1356.474,"volume":0.053700000047683716},{"timestamp":1742403960000,"open":1356.474,"high":1356.474,"low":1356.474,"close":1356.474,"volume":0.013199999928474426},{"timestamp":1742404020000,"open":1359.904,"high":1359.904,"low":1359.904,"close":1359.904,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":1354.764,"high":1354.764,"low":1354.764,"close":1354.764,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":1354.764,"high":1354.764,"low":1354.764,"close":1354.764,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":1354.764,"high":1358.244,"low":1353.744,"close":1353.744,"volume":0.03959999978542328},{"timestamp":1742404380000,"open":1353.744,"high":1353.744,"low":1353.744,"close":1353.744,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":1353.744,"high":1353.744,"low":1353.744,"close":1353.744,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":1353.744,"high":1353.744,"low":1352.104,"close":1352.104,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":1357.544,"high":1357.544,"low":1351.724,"close":1351.844,"volume":0.08009999990463257},{"timestamp":1742404920000,"open":1351.844,"high":1351.844,"low":1351.844,"close":1351.844,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":1357.244,"high":1357.244,"low":1353.364,"close":1353.364,"volume":0.06270000338554382},{"timestamp":1742405160000,"open":1353.364,"high":1354.444,"low":1353.364,"close":1354.444,"volume":0.052799999713897705},{"timestamp":1742405220000,"open":1354.444,"high":1354.444,"low":1353.364,"close":1353.364,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":1353.364,"high":1353.364,"low":1353.364,"close":1353.364,"volume":0.052799999713897705},{"timestamp":1742405400000,"open":1353.364,"high":1353.364,"low":1348.494,"close":1348.494,"volume":0.07919999957084656},{"timestamp":1742405460000,"open":1351.424,"high":1353.704,"low":1351.424,"close":1353.704,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":1354.344,"high":1354.344,"low":1348.494,"close":1353.704,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":1353.704,"high":1353.704,"low":1348.494,"close":1348.494,"volume":0.06599999964237213},{"timestamp":1742405640000,"open":1348.494,"high":1348.494,"low":1348.494,"close":1348.494,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":1348.494,"high":1349.784,"low":1348.494,"close":1348.494,"volume":0.08009999990463257},{"timestamp":1742405760000,"open":1353.494,"high":1353.494,"low":1353.494,"close":1353.494,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":1353.704,"high":1353.704,"low":1353.704,"close":1353.704,"volume":0.0008999999845400453},{"timestamp":1742405880000,"open":1353.804,"high":1353.804,"low":1353.704,"close":1353.704,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":1353.814,"high":1353.814,"low":1353.814,"close":1353.814,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":1353.814,"high":1353.814,"low":1348.494,"close":1348.494,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":1348.494,"high":1348.494,"low":1348.494,"close":1348.494,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":1350.584,"high":1350.584,"low":1350.584,"close":1350.584,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":1350.584,"high":1350.584,"low":1350.584,"close":1350.584,"volume":0.013199999928474426},{"timestamp":1742406300000,"open":1350.584,"high":1351.944,"low":1350.584,"close":1351.944,"volume":0.07919999957084656},{"timestamp":1742406360000,"open":1350.584,"high":1350.584,"low":1346.694,"close":1349.384,"volume":0.06689999997615814},{"timestamp":1742406420000,"open":1349.384,"high":1349.384,"low":1348.354,"close":1348.394,"volume":0.06599999964237213},{"timestamp":1742406480000,"open":1349.904,"high":1349.904,"low":1348.394,"close":1348.394,"volume":0.04859999939799309},{"timestamp":1742406540000,"open":1348.394,"high":1348.394,"low":1347.684,"close":1347.684,"volume":0.07500000298023224},{"timestamp":1742406600000,"open":1347.684,"high":1350.014,"low":1347.684,"close":1350.014,"volume":0.08009999990463257},{"timestamp":1742406660000,"open":1350.604,"high":1353.204,"low":1350.604,"close":1353.204,"volume":0.13379999995231628},{"timestamp":1742406720000,"open":1351.724,"high":1352.014,"low":1351.724,"close":1352.014,"volume":0.10559999942779541},{"timestamp":1742406780000,"open":1352.014,"high":1352.014,"low":1349.154,"close":1350.934,"volume":0.08910000324249268},{"timestamp":1742406840000,"open":1350.934,"high":1350.934,"low":1350.934,"close":1350.934,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":1350.934,"high":1350.934,"low":1350.934,"close":1350.934,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":1350.934,"high":1350.934,"low":1350.934,"close":1350.934,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":1352.494,"high":1352.504,"low":1352.494,"close":1352.504,"volume":0.052799999713897705},{"timestamp":1742407080000,"open":1352.344,"high":1352.344,"low":1352.344,"close":1352.344,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":1352.344,"high":1352.344,"low":1352.344,"close":1352.344,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":1346.324,"high":1350.534,"low":1342.804,"close":1350.534,"volume":0.05550000071525574},{"timestamp":1742407260000,"open":1350.564,"high":1351.784,"low":1348.144,"close":1351.784,"volume":0.0414000004529953},{"timestamp":1742407320000,"open":1346.124,"high":1352.234,"low":1346.124,"close":1351.044,"volume":0.093299999833107},{"timestamp":1742407380000,"open":1351.044,"high":1352.764,"low":1351.024,"close":1352.764,"volume":0.05550000071525574},{"timestamp":1742407440000,"open":1351.024,"high":1351.454,"low":1351.024,"close":1351.024,"volume":0.052799999713897705},{"timestamp":1742407560000,"open":1351.894,"high":1351.894,"low":1351.894,"close":1351.894,"volume":0.013199999928474426},{"timestamp":1742407680000,"open":1353.814,"high":1353.814,"low":1353.724,"close":1353.724,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":1353.724,"high":1353.724,"low":1353.724,"close":1353.724,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":1354.714,"high":1354.714,"low":1354.714,"close":1354.714,"volume":0.014100000262260437},{"timestamp":1742407860000,"open":1354.714,"high":1354.714,"low":1354.714,"close":1354.714,"volume":0.026399999856948853},{"timestamp":1742407920000,"open":1354.734,"high":1354.734,"low":1354.734,"close":1354.734,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":1354.714,"high":1356.324,"low":1349.264,"close":1349.264,"volume":0.11460000276565552},{"timestamp":1742408040000,"open":1355.364,"high":1355.364,"low":1355.364,"close":1355.364,"volume":0.04050000011920929},{"timestamp":1742408160000,"open":1355.654,"high":1355.654,"low":1355.654,"close":1355.654,"volume":0.014100000262260437},{"timestamp":1742408220000,"open":1356.644,"high":1356.644,"low":1356.644,"close":1356.644,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":1356.704,"high":1356.704,"low":1355.654,"close":1355.654,"volume":0.052799999713897705},{"timestamp":1742408400000,"open":1355.654,"high":1355.654,"low":1353.704,"close":1354.934,"volume":0.023099999874830246},{"timestamp":1742408460000,"open":1353.704,"high":1353.704,"low":1353.704,"close":1353.704,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":1354.934,"high":1354.944,"low":1353.704,"close":1353.704,"volume":0.10830000042915344},{"timestamp":1742408580000,"open":1354.934,"high":1355.224,"low":1353.704,"close":1353.704,"volume":0.0414000004529953},{"timestamp":1742408640000,"open":1355.434,"high":1355.434,"low":1353.704,"close":1353.704,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":1355.214,"high":1355.224,"low":1353.704,"close":1354.144,"volume":0.08100000023841858},{"timestamp":1742409000000,"open":1354.684,"high":1355.464,"low":1354.684,"close":1355.464,"volume":0.027300000190734863},{"timestamp":1742409060000,"open":1355.474,"high":1357.134,"low":1355.474,"close":1357.134,"volume":0.029100000858306885},{"timestamp":1742409120000,"open":1357.134,"high":1358.664,"low":1356.174,"close":1358.484,"volume":0.08009999990463257},{"timestamp":1742409180000,"open":1356.174,"high":1359.104,"low":1356.174,"close":1356.174,"volume":0.06599999964237213},{"timestamp":1742409240000,"open":1356.174,"high":1356.174,"low":1356.174,"close":1356.174,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":1356.174,"high":1356.174,"low":1350.644,"close":1350.644,"volume":0.04859999939799309},{"timestamp":1742409540000,"open":1352.134,"high":1356.324,"low":1350.644,"close":1350.644,"volume":0.061799999326467514},{"timestamp":1742409600000,"open":1354.714,"high":1354.714,"low":1354.714,"close":1354.714,"volume":0.027300000190734863},{"timestamp":1742409660000,"open":1356.334,"high":1356.334,"low":1356.334,"close":1356.334,"volume":0.014100000262260437},{"timestamp":1742409720000,"open":1356.334,"high":1356.334,"low":1354.714,"close":1354.714,"volume":0.026399999856948853},{"timestamp":1742409780000,"open":1357.304,"high":1358.754,"low":1357.304,"close":1358.754,"volume":0.03959999978542328},{"timestamp":1742409840000,"open":1358.754,"high":1358.754,"low":1358.744,"close":1358.744,"volume":0.052799999713897705},{"timestamp":1742409960000,"open":1358.744,"high":1358.744,"low":1357.704,"close":1357.704,"volume":0.022199999541044235},{"timestamp":1742410020000,"open":1359.104,"high":1359.104,"low":1359.104,"close":1359.104,"volume":0.0008999999845400453},{"timestamp":1742410080000,"open":1359.104,"high":1359.104,"low":1358.044,"close":1358.044,"volume":0.026399999856948853},{"timestamp":1742410140000,"open":1359.104,"high":1359.104,"low":1359.104,"close":1359.104,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":1358.044,"high":1358.044,"low":1358.044,"close":1358.044,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":1358.044,"high":1358.964,"low":1358.044,"close":1358.964,"volume":0.014100000262260437},{"timestamp":1742410320000,"open":1361.294,"high":1361.934,"low":1358.964,"close":1361.934,"volume":0.11550000309944153},{"timestamp":1742410380000,"open":1361.944,"high":1362.644,"low":1358.964,"close":1362.644,"volume":0.0414000004529953},{"timestamp":1742410560000,"open":1364.924,"high":1365.394,"low":1364.924,"close":1365.394,"volume":0.027300000190734863},{"timestamp":1742410620000,"open":1365.394,"high":1366.274,"low":1362.324,"close":1364.354,"volume":0.04050000011920929},{"timestamp":1742410800000,"open":1365.324,"high":1365.324,"low":1364.354,"close":1364.354,"volume":0.014100000262260437},{"timestamp":1742410860000,"open":1364.354,"high":1364.354,"low":1364.354,"close":1364.354,"volume":0.013199999928474426},{"timestamp":1742410980000,"open":1365.144,"high":1365.144,"low":1364.354,"close":1364.354,"volume":0.027300000190734863},{"timestamp":1742411040000,"open":1365.604,"high":1365.604,"low":1365.604,"close":1365.604,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":1364.354,"high":1366.704,"low":1364.354,"close":1365.604,"volume":0.05550000071525574},{"timestamp":1742411160000,"open":1362.244,"high":1365.464,"low":1362.244,"close":1365.464,"volume":0.04050000011920929},{"timestamp":1742411220000,"open":1365.464,"high":1366.364,"low":1365.464,"close":1366.364,"volume":0.014100000262260437},{"timestamp":1742411280000,"open":1365.464,"high":1366.364,"low":1365.464,"close":1366.364,"volume":0.026399999856948853},{"timestamp":1742411400000,"open":1366.454,"high":1367.944,"low":1366.364,"close":1366.364,"volume":0.094200000166893},{"timestamp":1742411460000,"open":1367.034,"high":1367.034,"low":1367.034,"close":1367.034,"volume":0.03959999978542328},{"timestamp":1742411520000,"open":1367.034,"high":1367.034,"low":1367.034,"close":1367.034,"volume":0.013199999928474426},{"timestamp":1742411580000,"open":1365.464,"high":1367.774,"low":1365.464,"close":1365.464,"volume":0.052799999713897705},{"timestamp":1742411640000,"open":1369.384,"high":1369.384,"low":1365.464,"close":1365.464,"volume":0.08009999990463257},{"timestamp":1742411700000,"open":1369.904,"high":1371.224,"low":1369.904,"close":1371.224,"volume":0.027300000190734863},{"timestamp":1742411760000,"open":1372.384,"high":1372.684,"low":1369.904,"close":1369.904,"volume":0.11969999969005585},{"timestamp":1742411820000,"open":1369.894,"high":1369.894,"low":1369.894,"close":1369.894,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":1369.894,"high":1370.234,"low":1367.454,"close":1367.454,"volume":0.10140000283718109},{"timestamp":1742411940000,"open":1367.454,"high":1367.454,"low":1361.854,"close":1361.854,"volume":0.09239999949932098},{"timestamp":1742412000000,"open":1363.654,"high":1363.654,"low":1363.654,"close":1363.654,"volume":0.06599999964237213},{"timestamp":1742412060000,"open":1363.654,"high":1363.654,"low":1363.654,"close":1363.654,"volume":0.013199999928474426},{"timestamp":1742412180000,"open":1363.654,"high":1363.654,"low":1359.914,"close":1361.134,"volume":0.06599999964237213},{"timestamp":1742412240000,"open":1361.134,"high":1361.134,"low":1356.874,"close":1360.254,"volume":0.06689999997615814},{"timestamp":1742412300000,"open":1360.254,"high":1360.264,"low":1360.254,"close":1360.264,"volume":0.026399999856948853},{"timestamp":1742412360000,"open":1361.744,"high":1361.744,"low":1361.744,"close":1361.744,"volume":0.0008999999845400453},{"timestamp":1742412420000,"open":1361.744,"high":1361.744,"low":1360.264,"close":1360.264,"volume":0.08910000324249268},{"timestamp":1742412480000,"open":1360.664,"high":1361.504,"low":1360.484,"close":1361.504,"volume":0.08190000057220459},{"timestamp":1742412540000,"open":1355.294,"high":1362.814,"low":1355.294,"close":1360.664,"volume":0.08009999990463257},{"timestamp":1742412600000,"open":1356.584,"high":1363.774,"low":1355.294,"close":1363.774,"volume":0.09000000357627869},{"timestamp":1742412660000,"open":1364.094,"high":1364.39,"low":1358.024,"close":1364.39,"volume":0.0989999994635582},{"timestamp":1742412720000,"open":1365.584,"high":1365.584,"low":1365.584,"close":1365.584,"volume":0.04050000011920929},{"timestamp":1742412780000,"open":1365.584,"high":1367.404,"low":1365.584,"close":1367.404,"volume":0.026399999856948853},{"timestamp":1742412840000,"open":1367.564,"high":1367.564,"low":1367.404,"close":1367.404,"volume":0.052799999713897705},{"timestamp":1742412900000,"open":1367.404,"high":1367.404,"low":1360.004,"close":1360.004,"volume":0.09719999879598618},{"timestamp":1742412960000,"open":1361.474,"high":1367.004,"low":1361.474,"close":1366.224,"volume":0.08100000023841858},{"timestamp":1742413020000,"open":1366.224,"high":1366.224,"low":1366.224,"close":1366.224,"volume":0.013199999928474426},{"timestamp":1742413080000,"open":1369.964,"high":1369.964,"low":1362.454,"close":1362.724,"volume":0.07680000364780426},{"timestamp":1742413140000,"open":1362.454,"high":1362.844,"low":1362.454,"close":1362.464,"volume":0.09000000357627869},{"timestamp":1742413200000,"open":1362.544,"high":1369.284,"low":1362.454,"close":1369.284,"volume":0.11969999969005585},{"timestamp":1742413260000,"open":1369.284,"high":1370.144,"low":1369.284,"close":1370.144,"volume":0.06599999964237213},{"timestamp":1742413320000,"open":1369.814,"high":1370.004,"low":1363.884,"close":1363.884,"volume":0.11550000309944153},{"timestamp":1742413380000,"open":1365.214,"high":1369.294,"low":1363.884,"close":1369.294,"volume":0.04050000011920929},{"timestamp":1742413440000,"open":1369.974,"high":1370.834,"low":1369.294,"close":1370.834,"volume":0.07050000131130219},{"timestamp":1742413500000,"open":1370.834,"high":1370.834,"low":1364.674,"close":1364.674,"volume":0.052799999713897705},{"timestamp":1742413560000,"open":1365.804,"high":1369.074,"low":1363.884,"close":1363.884,"volume":0.06689999997615814},{"timestamp":1742413620000,"open":1368.935,"high":1368.935,"low":1368.935,"close":1368.935,"volume":0.0008999999845400453},{"timestamp":1742413740000,"open":1368.675,"high":1369.184,"low":1363.604,"close":1369.184,"volume":0.07500000298023224},{"timestamp":1742413800000,"open":1369.184,"high":1369.184,"low":1365.574,"close":1367.664,"volume":0.14249999821186066},{"timestamp":1742413860000,"open":1368.994,"high":1368.994,"low":1367.664,"close":1368.904,"volume":0.094200000166893},{"timestamp":1742413920000,"open":1368.904,"high":1370.624,"low":1368.904,"close":1370.434,"volume":0.13199999928474426},{"timestamp":1742413980000,"open":1370.434,"high":1372.184,"low":1370.434,"close":1371.144,"volume":0.17249999940395355},{"timestamp":1742414040000,"open":1372.074,"high":1372.814,"low":1366.664,"close":1366.664,"volume":0.06689999997615814},{"timestamp":1742414100000,"open":1367.494,"high":1367.854,"low":1367.494,"close":1367.494,"volume":0.04230000078678131},{"timestamp":1742414160000,"open":1368.584,"high":1368.584,"low":1368.584,"close":1368.584,"volume":0.013199999928474426},{"timestamp":1742414220000,"open":1367.494,"high":1367.494,"low":1367.494,"close":1367.494,"volume":0.013199999928474426},{"timestamp":1742414280000,"open":1367.494,"high":1367.494,"low":1367.494,"close":1367.494,"volume":0.09239999949932098},{"timestamp":1742414340000,"open":1369.704,"high":1369.824,"low":1363.714,"close":1363.714,"volume":0.22200000286102295}]