[{"timestamp":1742342400000,"open":1245.925,"high":1246.167,"low":1245.726,"close":1246.167,"volume":0.26460000872612},{"timestamp":1742342460000,"open":1246.189,"high":1246.263,"low":1245.713,"close":1245.713,"volume":0.11879999935626984},{"timestamp":1742342520000,"open":1245.75,"high":1246.116,"low":1245.713,"close":1246.079,"volume":0.20250000059604645},{"timestamp":1742342580000,"open":1246.006,"high":1246.079,"low":1245.857,"close":1245.893,"volume":0.08640000224113464},{"timestamp":1742342640000,"open":1245.893,"high":1246.122,"low":1245.673,"close":1245.897,"volume":0.15119999647140503},{"timestamp":1742342700000,"open":1245.898,"high":1245.977,"low":1245.753,"close":1245.9,"volume":0.18629999458789825},{"timestamp":1742342760000,"open":1245.9,"high":1246.307,"low":1245.9,"close":1246.16,"volume":0.2565000057220459},{"timestamp":1742342820000,"open":1246.16,"high":1246.197,"low":1245.719,"close":1245.719,"volume":0.14710000157356262},{"timestamp":1742342880000,"open":1245.792,"high":1246.013,"low":1245.683,"close":1245.83,"volume":0.2321999967098236},{"timestamp":1742342940000,"open":1245.83,"high":1245.94,"low":1245.464,"close":1245.758,"volume":0.4142000079154968},{"timestamp":1742343000000,"open":1245.794,"high":1245.794,"low":1245.427,"close":1245.685,"volume":0.25099998712539673},{"timestamp":1742343060000,"open":1245.611,"high":1245.795,"low":1245.611,"close":1245.76,"volume":0.3370000123977661},{"timestamp":1742343120000,"open":1245.757,"high":1245.869,"low":1245.685,"close":1245.833,"volume":0.25769999623298645},{"timestamp":1742343180000,"open":1245.833,"high":1245.833,"low":1245.503,"close":1245.651,"volume":0.2079000025987625},{"timestamp":1742343240000,"open":1245.688,"high":1245.724,"low":1245.248,"close":1245.248,"volume":0.30230000615119934},{"timestamp":1742343300000,"open":1244.844,"high":1245.318,"low":1244.844,"close":1245.209,"volume":0.41940000653266907},{"timestamp":1742343360000,"open":1245.208,"high":1245.245,"low":1245.024,"close":1245.209,"volume":0.43160000443458557},{"timestamp":1742343420000,"open":1245.062,"high":1245.21,"low":1244.878,"close":1245.048,"volume":0.5773000121116638},{"timestamp":1742343480000,"open":1245.047,"high":1245.238,"low":1245.018,"close":1245.093,"volume":0.6539000272750854},{"timestamp":1742343540000,"open":1244.909,"high":1245.166,"low":1244.652,"close":1245.015,"volume":0.9585999846458435},{"timestamp":1742343600000,"open":1244.905,"high":1245.015,"low":1244.715,"close":1244.861,"volume":0.2752000093460083},{"timestamp":1742343660000,"open":1244.861,"high":1245.155,"low":1244.825,"close":1244.862,"volume":0.4180000126361847},{"timestamp":1742343720000,"open":1244.715,"high":1245.095,"low":1244.642,"close":1245.095,"volume":0.3790000081062317},{"timestamp":1742343780000,"open":1245.278,"high":1245.279,"low":1244.838,"close":1244.945,"volume":0.8131999969482422},{"timestamp":1742343840000,"open":1245.018,"high":1245.018,"low":1244.872,"close":1244.982,"volume":0.12549999356269836},{"timestamp":1742343900000,"open":1244.982,"high":1245.417,"low":1244.982,"close":1245.417,"volume":0.25619998574256897},{"timestamp":1742343960000,"open":1245.49,"high":1245.49,"low":1245.417,"close":1245.417,"volume":0.09309999644756317},{"timestamp":1742344020000,"open":1245.427,"high":1245.897,"low":1245.244,"close":1245.75,"volume":0.48820000886917114},{"timestamp":1742344080000,"open":1245.897,"high":1246.154,"low":1245.75,"close":1245.935,"volume":0.6445000171661377},{"timestamp":1742344140000,"open":1245.973,"high":1246.082,"low":1245.566,"close":1245.603,"volume":0.5759000182151794},{"timestamp":1742344200000,"open":1245.713,"high":1245.89,"low":1245.669,"close":1245.706,"volume":0.6728000044822693},{"timestamp":1742344260000,"open":1245.669,"high":1245.778,"low":1245.484,"close":1245.583,"volume":0.39800000190734863},{"timestamp":1742344320000,"open":1245.51,"high":1245.583,"low":1245.253,"close":1245.398,"volume":0.25380000472068787},{"timestamp":1742344380000,"open":1245.472,"high":1245.472,"low":1244.996,"close":1245.242,"volume":0.1080000028014183},{"timestamp":1742344440000,"open":1245.132,"high":1245.572,"low":1245.132,"close":1245.352,"volume":0.045899998396635056},{"timestamp":1742344500000,"open":1245.253,"high":1245.683,"low":1245.253,"close":1245.646,"volume":0.2685000002384186},{"timestamp":1742344560000,"open":1245.83,"high":1246.233,"low":1245.721,"close":1246.233,"volume":0.16060000658035278},{"timestamp":1742344620000,"open":1246.123,"high":1246.307,"low":1245.838,"close":1245.838,"volume":0.1242000013589859},{"timestamp":1742344680000,"open":1245.847,"high":1245.921,"low":1245.627,"close":1245.73,"volume":0.14309999346733093},{"timestamp":1742344740000,"open":1245.656,"high":1246.05,"low":1245.656,"close":1245.978,"volume":0.11069999635219574},{"timestamp":1742344800000,"open":1246.051,"high":1246.161,"low":1245.876,"close":1246.161,"volume":0.04320000112056732},{"timestamp":1742344860000,"open":1246.343,"high":1246.38,"low":1246.196,"close":1246.235,"volume":0.04050000011920929},{"timestamp":1742344920000,"open":1246.38,"high":1246.38,"low":1246.197,"close":1246.234,"volume":0.035100001841783524},{"timestamp":1742344980000,"open":1246.141,"high":1246.141,"low":1245.69,"close":1245.984,"volume":0.1404000073671341},{"timestamp":1742345040000,"open":1245.984,"high":1246.278,"low":1245.911,"close":1246.131,"volume":0.13500000536441803},{"timestamp":1742345100000,"open":1246.094,"high":1246.461,"low":1246.094,"close":1246.351,"volume":0.1404000073671341},{"timestamp":1742345160000,"open":1246.241,"high":1246.278,"low":1245.91,"close":1246.094,"volume":0.19979999959468842},{"timestamp":1742345220000,"open":1246.094,"high":1246.137,"low":1246.021,"close":1246.028,"volume":0.11879999935626984},{"timestamp":1742345280000,"open":1246.1,"high":1246.1,"low":1245.702,"close":1245.774,"volume":0.1039000004529953},{"timestamp":1742345340000,"open":1245.922,"high":1246.094,"low":1245.91,"close":1245.947,"volume":0.32190001010894775},{"timestamp":1742345400000,"open":1245.984,"high":1246.198,"low":1245.923,"close":1245.923,"volume":0.12540000677108765},{"timestamp":1742345460000,"open":1245.912,"high":1246.197,"low":1245.912,"close":1246.197,"volume":0.43140000104904175},{"timestamp":1742345520000,"open":1246.197,"high":1246.565,"low":1246.107,"close":1246.316,"volume":0.22920000553131104},{"timestamp":1742345580000,"open":1246.206,"high":1246.308,"low":1246.206,"close":1246.308,"volume":0.05119999870657921},{"timestamp":1742345640000,"open":1246.197,"high":1246.417,"low":1246.05,"close":1246.244,"volume":0.47350001335144043},{"timestamp":1742345700000,"open":1246.207,"high":1246.38,"low":1246.097,"close":1246.318,"volume":0.3089999854564667},{"timestamp":1742345760000,"open":1246.318,"high":1246.722,"low":1246.318,"close":1246.538,"volume":0.2709999978542328},{"timestamp":1742345820000,"open":1246.428,"high":1246.722,"low":1246.344,"close":1246.418,"volume":0.31029999256134033},{"timestamp":1742345880000,"open":1246.454,"high":1246.565,"low":1246.342,"close":1246.564,"volume":0.09179999679327011},{"timestamp":1742345940000,"open":1246.417,"high":1246.417,"low":1246.013,"close":1246.198,"volume":0.26179999113082886},{"timestamp":1742346000000,"open":1245.977,"high":1246.572,"low":1245.499,"close":1246.5,"volume":2.975399971008301},{"timestamp":1742346060000,"open":1246.535,"high":1246.588,"low":1245.89,"close":1246.073,"volume":1.019700050354004},{"timestamp":1742346120000,"open":1246.073,"high":1246.073,"low":1245.471,"close":1245.581,"volume":0.367000013589859},{"timestamp":1742346180000,"open":1245.581,"high":1245.838,"low":1245.324,"close":1245.324,"volume":0.5421000123023987},{"timestamp":1742346240000,"open":1245.252,"high":1245.325,"low":1244.92,"close":1245.104,"volume":0.226500004529953},{"timestamp":1742346300000,"open":1245.287,"high":1245.288,"low":1244.913,"close":1245.281,"volume":0.3991999924182892},{"timestamp":1742346360000,"open":1245.282,"high":1245.889,"low":1245.06,"close":1245.522,"volume":0.4277999997138977},{"timestamp":1742346420000,"open":1245.485,"high":1245.669,"low":1245.302,"close":1245.523,"volume":0.24699999392032623},{"timestamp":1742346480000,"open":1245.522,"high":1245.89,"low":1245.486,"close":1245.652,"volume":0.3050000071525574},{"timestamp":1742346540000,"open":1245.652,"high":1246.205,"low":1245.468,"close":1246.02,"volume":0.48170000314712524},{"timestamp":1742346600000,"open":1246.073,"high":1246.44,"low":1246.073,"close":1246.387,"volume":0.34279999136924744},{"timestamp":1742346660000,"open":1246.257,"high":1246.44,"low":1245.89,"close":1245.89,"volume":0.28200000524520874},{"timestamp":1742346720000,"open":1245.816,"high":1245.89,"low":1245.286,"close":1245.286,"volume":0.34279999136924744},{"timestamp":1742346780000,"open":1245.286,"high":1245.471,"low":1245.176,"close":1245.353,"volume":0.325300008058548},{"timestamp":1742346840000,"open":1245.353,"high":1245.724,"low":1245.353,"close":1245.504,"volume":0.35100001096725464},{"timestamp":1742346900000,"open":1245.504,"high":1245.73,"low":1245.43,"close":1245.546,"volume":0.3587999939918518},{"timestamp":1742346960000,"open":1245.73,"high":1245.731,"low":1245.376,"close":1245.45,"volume":0.21060000360012054},{"timestamp":1742347020000,"open":1245.45,"high":1245.451,"low":1245.193,"close":1245.252,"volume":0.15649999678134918},{"timestamp":1742347080000,"open":1245.399,"high":1245.399,"low":1244.717,"close":1244.953,"volume":0.6140999794006348},{"timestamp":1742347140000,"open":1245.1,"high":1245.137,"low":1244.733,"close":1244.791,"volume":0.5439000129699707},{"timestamp":1742347200000,"open":1244.791,"high":1244.976,"low":1244.791,"close":1244.964,"volume":0.1525000035762787},{"timestamp":1742347260000,"open":1244.965,"high":1245.14,"low":1244.744,"close":1245.121,"volume":0.49380001425743103},{"timestamp":1742347320000,"open":1245.011,"high":1245.504,"low":1245.011,"close":1245.357,"volume":0.9228000044822693},{"timestamp":1742347380000,"open":1245.32,"high":1245.504,"low":1244.948,"close":1245.315,"volume":1.0075000524520874},{"timestamp":1742347440000,"open":1245.345,"high":1245.345,"low":1244.97,"close":1244.97,"volume":0.25360000133514404},{"timestamp":1742347500000,"open":1244.962,"high":1245.514,"low":1244.962,"close":1245.513,"volume":0.1404000073671341},{"timestamp":1742347560000,"open":1245.513,"high":1245.698,"low":1244.955,"close":1244.955,"volume":0.1728000044822693},{"timestamp":1742347620000,"open":1244.881,"high":1245.505,"low":1244.771,"close":1245.322,"volume":0.267300009727478},{"timestamp":1742347680000,"open":1245.248,"high":1245.87,"low":1245.058,"close":1245.65,"volume":0.9947999715805054},{"timestamp":1742347740000,"open":1245.651,"high":1245.651,"low":1245.352,"close":1245.499,"volume":0.7105000019073486},{"timestamp":1742347800000,"open":1245.389,"high":1245.499,"low":1244.904,"close":1245.087,"volume":1.4010000228881836},{"timestamp":1742347860000,"open":1245.088,"high":1245.088,"low":1244.5,"close":1244.536,"volume":1.3844000101089478},{"timestamp":1742347920000,"open":1244.536,"high":1244.683,"low":1244.096,"close":1244.683,"volume":0.7240999937057495},{"timestamp":1742347980000,"open":1244.647,"high":1244.843,"low":1244.316,"close":1244.768,"volume":0.45210000872612},{"timestamp":1742348040000,"open":1244.695,"high":1244.861,"low":1244.475,"close":1244.678,"volume":0.3968000113964081},{"timestamp":1742348100000,"open":1244.679,"high":1245.412,"low":1244.494,"close":1245.045,"volume":0.40630000829696655},{"timestamp":1742348160000,"open":1245.008,"high":1245.27,"low":1244.971,"close":1245.27,"volume":0.3603000044822693},{"timestamp":1742348220000,"open":1245.344,"high":1245.345,"low":1244.775,"close":1244.958,"volume":0.37369999289512634},{"timestamp":1742348280000,"open":1244.958,"high":1245.14,"low":1244.738,"close":1245.102,"volume":0.357699990272522},{"timestamp":1742348340000,"open":1245.139,"high":1245.139,"low":1244.772,"close":1244.832,"volume":0.3037000000476837},{"timestamp":1742348400000,"open":1244.759,"high":1244.942,"low":1244.025,"close":1244.172,"volume":0.4584999978542328},{"timestamp":1742348460000,"open":1244.208,"high":1244.278,"low":1243.948,"close":1243.948,"volume":0.6252999901771545},{"timestamp":1742348520000,"open":1244.058,"high":1244.058,"low":1243.469,"close":1243.617,"volume":0.7809000015258789},{"timestamp":1742348580000,"open":1243.542,"high":1243.867,"low":1243.325,"close":1243.36,"volume":0.7520999908447266},{"timestamp":1742348640000,"open":1243.36,"high":1243.982,"low":1243.36,"close":1243.934,"volume":0.5891000032424927},{"timestamp":1742348700000,"open":1243.787,"high":1244.231,"low":1243.75,"close":1244.12,"volume":0.8511000275611877},{"timestamp":1742348760000,"open":1244.12,"high":1244.12,"low":1243.789,"close":1244.031,"volume":0.9071000218391418},{"timestamp":1742348820000,"open":1243.921,"high":1244.559,"low":1243.921,"close":1244.229,"volume":0.6869999766349792},{"timestamp":1742348880000,"open":1244.155,"high":1244.367,"low":1243.925,"close":1244.036,"volume":0.9861999750137329},{"timestamp":1742348940000,"open":1244.045,"high":1244.192,"low":1243.898,"close":1243.898,"volume":0.699999988079071},{"timestamp":1742349000000,"open":1243.861,"high":1243.935,"low":1243.519,"close":1243.702,"volume":0.4756999909877777},{"timestamp":1742349060000,"open":1243.702,"high":1243.703,"low":1243.218,"close":1243.218,"volume":1.3601000308990479},{"timestamp":1742349120000,"open":1243.365,"high":1243.475,"low":1243.034,"close":1243.101,"volume":1.1887999773025513},{"timestamp":1742349180000,"open":1243.138,"high":1243.468,"low":1242.881,"close":1243.028,"volume":0.49390000104904175},{"timestamp":1742349240000,"open":1242.918,"high":1242.954,"low":1242.591,"close":1242.791,"volume":0.6568999886512756},{"timestamp":1742349300000,"open":1242.607,"high":1242.854,"low":1242.57,"close":1242.738,"volume":0.6136999726295471},{"timestamp":1742349360000,"open":1242.811,"high":1243.177,"low":1242.774,"close":1243.103,"volume":0.5145000219345093},{"timestamp":1742349420000,"open":1243.103,"high":1243.847,"low":1242.993,"close":1243.81,"volume":0.538100004196167},{"timestamp":1742349480000,"open":1243.774,"high":1244.178,"low":1243.774,"close":1244.178,"volume":0.633899986743927},{"timestamp":1742349540000,"open":1244.104,"high":1244.471,"low":1244.104,"close":1244.251,"volume":0.9995999932289124},{"timestamp":1742349600000,"open":1244.357,"high":1244.612,"low":1244.1,"close":1244.576,"volume":0.4481000006198883},{"timestamp":1742349660000,"open":1244.465,"high":1244.979,"low":1244.429,"close":1244.979,"volume":0.1876000016927719},{"timestamp":1742349720000,"open":1244.906,"high":1245.09,"low":1244.758,"close":1245.015,"volume":0.28619998693466187},{"timestamp":1742349780000,"open":1244.98,"high":1244.98,"low":1244.436,"close":1244.583,"volume":0.31049999594688416},{"timestamp":1742349840000,"open":1244.656,"high":1245.032,"low":1244.473,"close":1244.847,"volume":0.2754000127315521},{"timestamp":1742349900000,"open":1245.031,"high":1245.205,"low":1244.86,"close":1245.089,"volume":0.37389999628067017},{"timestamp":1742349960000,"open":1245.089,"high":1245.603,"low":1245.089,"close":1245.305,"volume":0.5831999778747559},{"timestamp":1742350020000,"open":1245.232,"high":1245.31,"low":1244.833,"close":1245.236,"volume":0.3131999969482422},{"timestamp":1742350080000,"open":1245.089,"high":1245.313,"low":1245.089,"close":1245.313,"volume":0.45899999141693115},{"timestamp":1742350140000,"open":1245.129,"high":1245.422,"low":1245.129,"close":1245.312,"volume":0.3725999891757965},{"timestamp":1742350200000,"open":1245.275,"high":1246.046,"low":1245.275,"close":1245.642,"volume":0.23759999871253967},{"timestamp":1742350260000,"open":1245.679,"high":1246.168,"low":1245.642,"close":1245.984,"volume":0.2754000127315521},{"timestamp":1742350320000,"open":1246.168,"high":1246.351,"low":1245.984,"close":1245.988,"volume":0.21060000360012054},{"timestamp":1742350380000,"open":1245.951,"high":1246.047,"low":1245.608,"close":1245.681,"volume":0.22679999470710754},{"timestamp":1742350440000,"open":1245.681,"high":1245.682,"low":1245.129,"close":1245.312,"volume":0.33070001006126404},{"timestamp":1742350500000,"open":1245.496,"high":1245.679,"low":1245.312,"close":1245.495,"volume":0.1889999955892563},{"timestamp":1742350560000,"open":1245.677,"high":1245.678,"low":1245.347,"close":1245.677,"volume":0.1525000035762787},{"timestamp":1742350620000,"open":1245.644,"high":1245.646,"low":1245.463,"close":1245.464,"volume":0.16200000047683716},{"timestamp":1742350680000,"open":1245.463,"high":1245.68,"low":1245.39,"close":1245.68,"volume":0.14169999957084656},{"timestamp":1742350740000,"open":1245.495,"high":1245.68,"low":1245.422,"close":1245.494,"volume":0.10119999945163727},{"timestamp":1742350800000,"open":1245.494,"high":1245.494,"low":1245.272,"close":1245.272,"volume":0.09719999879598618},{"timestamp":1742350860000,"open":1245.272,"high":1245.28,"low":1244.906,"close":1245.127,"volume":0.2847999930381775},{"timestamp":1742350920000,"open":1245.09,"high":1245.127,"low":1244.87,"close":1244.945,"volume":0.15389999747276306},{"timestamp":1742350980000,"open":1244.945,"high":1245.053,"low":1244.576,"close":1244.76,"volume":0.11879999935626984},{"timestamp":1742351040000,"open":1244.76,"high":1244.76,"low":1244.576,"close":1244.686,"volume":0.03240000084042549},{"timestamp":1742351100000,"open":1244.576,"high":1244.912,"low":1244.539,"close":1244.9,"volume":0.25780001282691956},{"timestamp":1742351160000,"open":1244.901,"high":1244.914,"low":1244.248,"close":1244.363,"volume":0.195700004696846},{"timestamp":1742351220000,"open":1244.363,"high":1244.554,"low":1244.252,"close":1244.554,"volume":0.1728000044822693},{"timestamp":1742351280000,"open":1244.518,"high":1245.058,"low":1244.48,"close":1244.947,"volume":0.11879999935626984},{"timestamp":1742351340000,"open":1244.764,"high":1244.947,"low":1244.69,"close":1244.69,"volume":0.12960000336170197},{"timestamp":1742351400000,"open":1244.727,"high":1245.28,"low":1244.396,"close":1245.279,"volume":0.413100004196167},{"timestamp":1742351460000,"open":1245.168,"high":1245.652,"low":1245.029,"close":1245.652,"volume":0.3131999969482422},{"timestamp":1742351520000,"open":1245.725,"high":1246.748,"low":1245.578,"close":1246.535,"volume":0.267300009727478},{"timestamp":1742351580000,"open":1246.755,"high":1247.15,"low":1246.389,"close":1246.967,"volume":0.1728000044822693},{"timestamp":1742351640000,"open":1246.783,"high":1246.783,"low":1246.122,"close":1246.416,"volume":0.3131999969482422},{"timestamp":1742351700000,"open":1246.123,"high":1246.38,"low":1245.736,"close":1245.809,"volume":0.272599995136261},{"timestamp":1742351760000,"open":1245.919,"high":1246.783,"low":1245.809,"close":1246.746,"volume":0.2037999927997589},{"timestamp":1742351820000,"open":1246.746,"high":1247.04,"low":1246.746,"close":1247.003,"volume":0.353300005197525},{"timestamp":1742351880000,"open":1246.93,"high":1247.404,"low":1246.93,"close":1247.368,"volume":0.25760000944137573},{"timestamp":1742351940000,"open":1247.404,"high":1247.846,"low":1247.368,"close":1247.551,"volume":0.2387000024318695},{"timestamp":1742352000000,"open":1247.845,"high":1247.846,"low":1247.294,"close":1247.551,"volume":0.28200000524520874},{"timestamp":1742352060000,"open":1247.845,"high":1248.212,"low":1247.588,"close":1247.772,"volume":0.20520000159740448},{"timestamp":1742352120000,"open":1247.772,"high":1248.249,"low":1247.772,"close":1248.249,"volume":0.5401999950408936},{"timestamp":1742352180000,"open":1248.212,"high":1248.285,"low":1247.992,"close":1248.133,"volume":0.8483999967575073},{"timestamp":1742352240000,"open":1248.17,"high":1249.191,"low":1248.096,"close":1248.935,"volume":0.8363999724388123},{"timestamp":1742352300000,"open":1249.044,"high":1249.278,"low":1248.935,"close":1249.203,"volume":0.36250001192092896},{"timestamp":1742352360000,"open":1249.277,"high":1249.608,"low":1248.873,"close":1248.946,"volume":1.1621999740600586},{"timestamp":1742352420000,"open":1248.873,"high":1249.461,"low":1248.836,"close":1249.46,"volume":0.671999990940094},{"timestamp":1742352480000,"open":1249.387,"high":1250.013,"low":1249.387,"close":1249.683,"volume":1.0949000120162964},{"timestamp":1742352540000,"open":1249.646,"high":1249.756,"low":1249.388,"close":1249.462,"volume":0.8686000108718872},{"timestamp":1742352600000,"open":1249.535,"high":1249.535,"low":1249.277,"close":1249.315,"volume":0.8281999826431274},{"timestamp":1742352660000,"open":1249.351,"high":1249.351,"low":1248.836,"close":1248.837,"volume":0.7473999857902527},{"timestamp":1742352720000,"open":1248.911,"high":1248.911,"low":1248.653,"close":1248.836,"volume":0.5709999799728394},{"timestamp":1742352780000,"open":1248.799,"high":1249.203,"low":1248.799,"close":1249.093,"volume":0.7527999877929688},{"timestamp":1742352840000,"open":1248.983,"high":1248.983,"low":1248.573,"close":1248.573,"volume":0.30300000309944153},{"timestamp":1742352900000,"open":1248.653,"high":1248.689,"low":1248.469,"close":1248.469,"volume":0.20200000703334808},{"timestamp":1742352960000,"open":1248.653,"high":1249.131,"low":1248.616,"close":1248.838,"volume":0.6262000203132629},{"timestamp":1742353020000,"open":1248.948,"high":1249.095,"low":1248.911,"close":1248.911,"volume":0.40400001406669617},{"timestamp":1742353080000,"open":1248.655,"high":1248.655,"low":1248.432,"close":1248.432,"volume":0.28279998898506165},{"timestamp":1742353140000,"open":1248.359,"high":1248.653,"low":1248.322,"close":1248.616,"volume":0.6060000061988831},{"timestamp":1742353200000,"open":1248.653,"high":1249.1,"low":1248.653,"close":1248.984,"volume":0.9089999794960022},{"timestamp":1742353260000,"open":1248.947,"high":1249.13,"low":1248.654,"close":1248.802,"volume":0.7070000171661377},{"timestamp":1742353320000,"open":1248.799,"high":1248.836,"low":1248.285,"close":1248.432,"volume":0.8888000249862671},{"timestamp":1742353380000,"open":1248.439,"high":1248.491,"low":1248.175,"close":1248.454,"volume":0.8483999967575073},{"timestamp":1742353440000,"open":1248.344,"high":1248.507,"low":1247.772,"close":1247.992,"volume":0.646399974822998},{"timestamp":1742353500000,"open":1247.882,"high":1248.506,"low":1247.882,"close":1248.432,"volume":0.6262000203132629},{"timestamp":1742353560000,"open":1248.359,"high":1248.871,"low":1248.14,"close":1248.651,"volume":0.5252000093460083},{"timestamp":1742353620000,"open":1248.761,"high":1249.131,"low":1248.688,"close":1248.946,"volume":0.646399974822998},{"timestamp":1742353680000,"open":1248.946,"high":1249.168,"low":1248.946,"close":1248.984,"volume":0.7675999999046326},{"timestamp":1742353740000,"open":1248.947,"high":1248.984,"low":1248.617,"close":1248.8,"volume":0.3635999858379364},{"timestamp":1742353800000,"open":1248.911,"high":1248.984,"low":1248.8,"close":1248.984,"volume":0.3635999858379364},{"timestamp":1742353860000,"open":1248.947,"high":1248.947,"low":1248.617,"close":1248.8,"volume":0.7271999716758728},{"timestamp":1742353920000,"open":1248.947,"high":1249.173,"low":1248.688,"close":1249.173,"volume":0.6060000061988831},{"timestamp":1742353980000,"open":1249.246,"high":1249.462,"low":1248.873,"close":1249.02,"volume":0.6665999889373779},{"timestamp":1742354040000,"open":1248.946,"high":1248.946,"low":1248.689,"close":1248.763,"volume":0.5655999779701233},{"timestamp":1742354100000,"open":1248.689,"high":1248.689,"low":1248.213,"close":1248.397,"volume":0.3937000036239624},{"timestamp":1742354160000,"open":1248.324,"high":1248.47,"low":1247.883,"close":1247.92,"volume":0.42910000681877136},{"timestamp":1742354220000,"open":1247.993,"high":1248.763,"low":1247.993,"close":1248.432,"volume":0.5331000089645386},{"timestamp":1742354280000,"open":1248.469,"high":1248.948,"low":1248.396,"close":1248.581,"volume":0.37380000948905945},{"timestamp":1742354340000,"open":1248.581,"high":1248.946,"low":1248.581,"close":1248.764,"volume":0.20250000059604645},{"timestamp":1742354400000,"open":1248.763,"high":1248.946,"low":1248.259,"close":1248.433,"volume":0.6114000082015991},{"timestamp":1742354460000,"open":1248.396,"high":1248.58,"low":1248.029,"close":1248.102,"volume":0.5814999938011169},{"timestamp":1742354520000,"open":1248.029,"high":1248.397,"low":1248.029,"close":1248.212,"volume":0.28060001134872437},{"timestamp":1742354580000,"open":1248.115,"high":1248.286,"low":1247.918,"close":1248.249,"volume":0.4049000144004822},{"timestamp":1742354640000,"open":1248.213,"high":1248.396,"low":1248.029,"close":1248.212,"volume":0.41290000081062317},{"timestamp":1742354700000,"open":1248.029,"high":1248.139,"low":1247.845,"close":1247.845,"volume":0.515500009059906},{"timestamp":1742354760000,"open":1247.992,"high":1247.992,"low":1247.258,"close":1247.479,"volume":0.4480000138282776},{"timestamp":1742354820000,"open":1247.589,"high":1248.045,"low":1247.479,"close":1248.045,"volume":0.3292999863624573},{"timestamp":1742354880000,"open":1247.898,"high":1248.212,"low":1247.661,"close":1247.845,"volume":0.5504999756813049},{"timestamp":1742354940000,"open":1247.661,"high":1247.662,"low":1247.295,"close":1247.478,"volume":0.5546000003814697},{"timestamp":1742355000000,"open":1247.478,"high":1247.479,"low":1247.258,"close":1247.294,"volume":0.4302999973297119},{"timestamp":1742355060000,"open":1247.294,"high":1247.554,"low":1247.277,"close":1247.546,"volume":0.25380000472068787},{"timestamp":1742355120000,"open":1247.554,"high":1247.846,"low":1247.554,"close":1247.846,"volume":0.10930000245571136},{"timestamp":1742355180000,"open":1247.808,"high":1248.029,"low":1247.808,"close":1247.845,"volume":0.1525000035762787},{"timestamp":1742355240000,"open":1247.811,"high":1247.933,"low":1247.54,"close":1247.749,"volume":0.2524000108242035},{"timestamp":1742355300000,"open":1247.933,"high":1248.03,"low":1247.734,"close":1248.029,"volume":0.2806999981403351},{"timestamp":1742355360000,"open":1248.029,"high":1248.36,"low":1248.029,"close":1248.213,"volume":0.22259999811649323},{"timestamp":1742355420000,"open":1248.213,"high":1248.249,"low":1247.992,"close":1248.212,"volume":0.19830000400543213},{"timestamp":1742355480000,"open":1248.102,"high":1248.102,"low":1247.625,"close":1247.845,"volume":0.1200999990105629},{"timestamp":1742355540000,"open":1247.845,"high":1248.029,"low":1247.661,"close":1247.992,"volume":0.1996999979019165},{"timestamp":1742355600000,"open":1247.845,"high":1248.223,"low":1247.842,"close":1248.195,"volume":0.28349998593330383},{"timestamp":1742355660000,"open":1248.196,"high":1248.39,"low":1248.191,"close":1248.354,"volume":0.12690000236034393},{"timestamp":1742355720000,"open":1248.39,"high":1248.449,"low":1248.181,"close":1248.376,"volume":0.16590000689029694},{"timestamp":1742355780000,"open":1248.376,"high":1248.635,"low":1248.265,"close":1248.301,"volume":0.28619998693466187},{"timestamp":1742355840000,"open":1248.191,"high":1248.559,"low":1248.007,"close":1248.154,"volume":0.23489999771118164},{"timestamp":1742355900000,"open":1248.081,"high":1248.583,"low":1248.007,"close":1248.408,"volume":0.36579999327659607},{"timestamp":1742355960000,"open":1248.518,"high":1249.441,"low":1248.518,"close":1249.308,"volume":0.4198000133037567},{"timestamp":1742356020000,"open":1249.652,"high":1249.827,"low":1248.888,"close":1249.163,"volume":0.4237000048160553},{"timestamp":1742356080000,"open":1249.292,"high":1249.442,"low":1249.222,"close":1249.292,"volume":0.3449999988079071},{"timestamp":1742356140000,"open":1249.293,"high":1249.365,"low":1249.063,"close":1249.11,"volume":2.381200075149536},{"timestamp":1742356200000,"open":1249.111,"high":1249.263,"low":1248.767,"close":1249.157,"volume":0.8259999752044678},{"timestamp":1742356260000,"open":1249.158,"high":1249.536,"low":1249.121,"close":1249.272,"volume":5.305699825286865},{"timestamp":1742356320000,"open":1249.272,"high":1249.505,"low":1249.24,"close":1249.425,"volume":5.701300144195557},{"timestamp":1742356380000,"open":1249.441,"high":1249.81,"low":1249.239,"close":1249.462,"volume":7.345900058746338},{"timestamp":1742356440000,"open":1249.462,"high":1249.81,"low":1249.462,"close":1249.609,"volume":8.01099967956543},{"timestamp":1742356500000,"open":1249.624,"high":1249.993,"low":1249.608,"close":1249.992,"volume":7.163099765777588},{"timestamp":1742356560000,"open":1249.992,"high":1250.543,"low":1249.955,"close":1249.977,"volume":8.219300270080566},{"timestamp":1742356620000,"open":1249.992,"high":1250.177,"low":1249.808,"close":1249.976,"volume":9.066200256347656},{"timestamp":1742356680000,"open":1249.991,"high":1250.086,"low":1249.609,"close":1249.83,"volume":8.831999778747559},{"timestamp":1742356740000,"open":1249.83,"high":1249.917,"low":1249.471,"close":1249.502,"volume":5.518199920654297},{"timestamp":1742356800000,"open":1249.319,"high":1249.355,"low":1248.667,"close":1248.741,"volume":2},{"timestamp":1742356860000,"open":1248.741,"high":1248.741,"low":1247.896,"close":1248.151,"volume":1.5353000164031982},{"timestamp":1742356920000,"open":1248.188,"high":1248.261,"low":1247.894,"close":1247.991,"volume":0.6233000159263611},{"timestamp":1742356980000,"open":1247.991,"high":1248.064,"low":1247.697,"close":1247.826,"volume":0.39239999651908875},{"timestamp":1742357040000,"open":1247.863,"high":1248.288,"low":1247.863,"close":1248.009,"volume":0.4115999937057495},{"timestamp":1742357100000,"open":1248.009,"high":1248.009,"low":1247.472,"close":1247.761,"volume":0.6621000170707703},{"timestamp":1742357160000,"open":1247.651,"high":1247.798,"low":1247.467,"close":1247.682,"volume":0.8357999920845032},{"timestamp":1742357220000,"open":1247.755,"high":1247.755,"low":1247.508,"close":1247.685,"volume":0.3959999978542328},{"timestamp":1742357280000,"open":1247.648,"high":1247.648,"low":1247.082,"close":1247.303,"volume":0.6468999981880188},{"timestamp":1742357340000,"open":1247.156,"high":1247.707,"low":1247.156,"close":1247.571,"volume":0.9217000007629395},{"timestamp":1742357400000,"open":1247.571,"high":1247.596,"low":1247.351,"close":1247.596,"volume":0.7386000156402588},{"timestamp":1742357460000,"open":1247.596,"high":1247.669,"low":1247.428,"close":1247.669,"volume":1.4416999816894531},{"timestamp":1742357520000,"open":1247.707,"high":1247.707,"low":1247.385,"close":1247.668,"volume":1.7548999786376953},{"timestamp":1742357580000,"open":1247.668,"high":1248.087,"low":1247.545,"close":1247.904,"volume":3.3733999729156494},{"timestamp":1742357640000,"open":1247.757,"high":1247.867,"low":1247.36,"close":1247.36,"volume":2.3431999683380127},{"timestamp":1742357700000,"open":1247.396,"high":1247.433,"low":1247.019,"close":1247.128,"volume":2.4886999130249023},{"timestamp":1742357760000,"open":1247.128,"high":1247.241,"low":1246.815,"close":1247.168,"volume":3.3134000301361084},{"timestamp":1742357820000,"open":1247.169,"high":1247.351,"low":1247.138,"close":1247.244,"volume":2.1078999042510986},{"timestamp":1742357880000,"open":1247.243,"high":1247.576,"low":1247.243,"close":1247.576,"volume":1.9594000577926636},{"timestamp":1742357940000,"open":1247.576,"high":1247.929,"low":1247.547,"close":1247.816,"volume":1.1917999982833862},{"timestamp":1742358000000,"open":1247.822,"high":1247.961,"low":1247.711,"close":1247.889,"volume":2.464400053024292},{"timestamp":1742358060000,"open":1247.889,"high":1248.236,"low":1247.889,"close":1248.153,"volume":3.88919997215271},{"timestamp":1742358120000,"open":1248.153,"high":1248.337,"low":1248.116,"close":1248.264,"volume":5.534800052642822},{"timestamp":1742358180000,"open":1248.262,"high":1248.294,"low":1247.928,"close":1248.016,"volume":7.433599948883057},{"timestamp":1742358240000,"open":1248.024,"high":1248.029,"low":1247.634,"close":1247.787,"volume":8.570199966430664},{"timestamp":1742358300000,"open":1247.797,"high":1247.813,"low":1247.679,"close":1247.81,"volume":8.140600204467773},{"timestamp":1742358360000,"open":1247.793,"high":1248.237,"low":1247.68,"close":1248.156,"volume":8.362799644470215},{"timestamp":1742358420000,"open":1248.21,"high":1248.21,"low":1247.628,"close":1247.738,"volume":0.8483999967575073},{"timestamp":1742358480000,"open":1247.73,"high":1247.819,"low":1247.227,"close":1247.227,"volume":0.7675999999046326},{"timestamp":1742358540000,"open":1247.239,"high":1247.447,"low":1247.239,"close":1247.337,"volume":0.26669999957084656},{"timestamp":1742358600000,"open":1247.41,"high":1247.47,"low":1247.337,"close":1247.41,"volume":0.42419999837875366},{"timestamp":1742358660000,"open":1247.41,"high":1247.51,"low":1247.41,"close":1247.506,"volume":0.3887999951839447},{"timestamp":1742358720000,"open":1247.489,"high":1247.489,"low":1246.904,"close":1247.179,"volume":1.1055999994277954},{"timestamp":1742358780000,"open":1247.179,"high":1247.179,"low":1247.069,"close":1247.143,"volume":0.43810001015663147},{"timestamp":1742358840000,"open":1247.143,"high":1247.178,"low":1246.691,"close":1246.837,"volume":2.691999912261963},{"timestamp":1742358900000,"open":1246.837,"high":1247.253,"low":1246.765,"close":1247.242,"volume":3.2980000972747803},{"timestamp":1742358960000,"open":1247.242,"high":1247.585,"low":1247.031,"close":1247.548,"volume":1.3736000061035156},{"timestamp":1742359020000,"open":1247.475,"high":1247.512,"low":1247.218,"close":1247.225,"volume":0.9143999814987183},{"timestamp":1742359080000,"open":1247.224,"high":1247.406,"low":1247.112,"close":1247.112,"volume":0.8686000108718872},{"timestamp":1742359140000,"open":1247.112,"high":1247.296,"low":1246.777,"close":1246.777,"volume":0.5857999920845032},{"timestamp":1742359200000,"open":1246.776,"high":1246.849,"low":1246.592,"close":1246.592,"volume":0.5049999952316284},{"timestamp":1742359260000,"open":1246.592,"high":1246.814,"low":1246.556,"close":1246.593,"volume":0.6868000030517578},{"timestamp":1742359320000,"open":1246.703,"high":1246.861,"low":1246.621,"close":1246.674,"volume":0.5454000234603882},{"timestamp":1742359380000,"open":1246.674,"high":1247.041,"low":1246.674,"close":1246.886,"volume":0.3878999948501587},{"timestamp":1742359440000,"open":1246.887,"high":1247.042,"low":1246.814,"close":1246.925,"volume":0.323199987411499},{"timestamp":1742359500000,"open":1246.815,"high":1246.999,"low":1246.684,"close":1246.716,"volume":0.9291999936103821},{"timestamp":1742359560000,"open":1246.68,"high":1246.824,"low":1246.635,"close":1246.787,"volume":0.5655999779701233},{"timestamp":1742359620000,"open":1246.787,"high":1246.905,"low":1246.677,"close":1246.868,"volume":0.7271999716758728},{"timestamp":1742359680000,"open":1246.868,"high":1247.382,"low":1246.868,"close":1247.346,"volume":0.5252000093460083},{"timestamp":1742359740000,"open":1247.346,"high":1247.353,"low":1247.133,"close":1247.206,"volume":0.42419999837875366},{"timestamp":1742359800000,"open":1247.262,"high":1247.644,"low":1247.217,"close":1247.644,"volume":0.6868000030517578},{"timestamp":1742359860000,"open":1247.607,"high":1247.791,"low":1247.461,"close":1247.681,"volume":0.6262000203132629},{"timestamp":1742359920000,"open":1247.681,"high":1247.681,"low":1247.532,"close":1247.615,"volume":0.6262000203132629},{"timestamp":1742359980000,"open":1247.504,"high":1247.616,"low":1247.394,"close":1247.468,"volume":1.0099999904632568},{"timestamp":1742360040000,"open":1247.468,"high":1247.828,"low":1247.468,"close":1247.828,"volume":0.4848000109195709},{"timestamp":1742360100000,"open":1247.828,"high":1247.828,"low":1247.333,"close":1247.596,"volume":1.1311999559402466},{"timestamp":1742360160000,"open":1247.668,"high":1248.151,"low":1247.668,"close":1247.741,"volume":1.5392999649047852},{"timestamp":1742360220000,"open":1247.761,"high":1248.266,"low":1247.741,"close":1248.266,"volume":1.232200026512146},{"timestamp":1742360280000,"open":1248.23,"high":1248.964,"low":1248.156,"close":1248.64,"volume":1.7574000358581543},{"timestamp":1742360340000,"open":1248.651,"high":1248.971,"low":1248.468,"close":1248.784,"volume":1.7817000150680542},{"timestamp":1742360400000,"open":1248.693,"high":1249.25,"low":1248.657,"close":1249.177,"volume":1.0693999528884888},{"timestamp":1742360460000,"open":1249.176,"high":1249.774,"low":1249.066,"close":1249.628,"volume":1.2726000547409058},{"timestamp":1742360520000,"open":1249.553,"high":1249.626,"low":1249.428,"close":1249.617,"volume":1.4745999574661255},{"timestamp":1742360580000,"open":1249.643,"high":1249.769,"low":1249.543,"close":1249.627,"volume":1.4342000484466553},{"timestamp":1742360640000,"open":1249.627,"high":1249.867,"low":1249.596,"close":1249.632,"volume":2.141200065612793},{"timestamp":1742360700000,"open":1249.633,"high":1249.931,"low":1249.486,"close":1249.888,"volume":1.6765999794006348},{"timestamp":1742360760000,"open":1249.888,"high":1250.154,"low":1249.686,"close":1249.751,"volume":2.828000068664551},{"timestamp":1742360820000,"open":1249.761,"high":1250.019,"low":1249.649,"close":1249.72,"volume":1.1917999982833862},{"timestamp":1742360880000,"open":1249.72,"high":1250.258,"low":1249.669,"close":1250.185,"volume":1.7412999868392944},{"timestamp":1742360940000,"open":1250.193,"high":1250.522,"low":1249.919,"close":1250.412,"volume":1.6160000562667847},{"timestamp":1742361000000,"open":1250.411,"high":1250.565,"low":1250.227,"close":1250.517,"volume":1.6820000410079956},{"timestamp":1742361060000,"open":1250.517,"high":1251.292,"low":1250.486,"close":1251.255,"volume":2.0806000232696533},{"timestamp":1742361120000,"open":1251.256,"high":1251.681,"low":1251.123,"close":1251.504,"volume":2.5653998851776123},{"timestamp":1742361180000,"open":1251.431,"high":1251.502,"low":1250.825,"close":1250.98,"volume":1.9550000429153442},{"timestamp":1742361240000,"open":1250.98,"high":1251.099,"low":1250.814,"close":1250.934,"volume":1.7967000007629395},{"timestamp":1742361300000,"open":1250.935,"high":1250.982,"low":1250.589,"close":1250.838,"volume":2.5869998931884766},{"timestamp":1742361360000,"open":1250.839,"high":1251.551,"low":1250.619,"close":1251.402,"volume":2.262399911880493},{"timestamp":1742361420000,"open":1251.364,"high":1251.401,"low":1250.885,"close":1250.885,"volume":2.246299982070923},{"timestamp":1742361480000,"open":1251.032,"high":1251.105,"low":1250.845,"close":1250.919,"volume":0.9089999794960022},{"timestamp":1742361540000,"open":1250.883,"high":1251.236,"low":1250.803,"close":1250.95,"volume":1.4585000276565552},{"timestamp":1742361600000,"open":1250.803,"high":1251.403,"low":1250.73,"close":1251.021,"volume":2.2100000381469727},{"timestamp":1742361660000,"open":1251.014,"high":1251.543,"low":1250.824,"close":1250.824,"volume":1.6563999652862549},{"timestamp":1742361720000,"open":1250.787,"high":1250.897,"low":1250.289,"close":1250.555,"volume":2.0499000549316406},{"timestamp":1742361780000,"open":1250.702,"high":1250.702,"low":1250.099,"close":1250.399,"volume":2.2599000930786133},{"timestamp":1742361840000,"open":1250.399,"high":1250.858,"low":1250.399,"close":1250.66,"volume":2.5048000812530518},{"timestamp":1742361900000,"open":1250.638,"high":1251.55,"low":1250.501,"close":1250.86,"volume":2.064500093460083},{"timestamp":1742361960000,"open":1250.824,"high":1251.325,"low":1250.824,"close":1251.094,"volume":1.8583999872207642},{"timestamp":1742362020000,"open":1250.946,"high":1251.367,"low":1250.697,"close":1250.877,"volume":2.2219998836517334},{"timestamp":1742362080000,"open":1250.87,"high":1251.454,"low":1250.636,"close":1250.869,"volume":3.071000099182129},{"timestamp":1742362140000,"open":1250.868,"high":1251.193,"low":1250.685,"close":1250.721,"volume":2.229300022125244},{"timestamp":1742362200000,"open":1250.721,"high":1251.401,"low":1250.134,"close":1250.795,"volume":3.820499897003174},{"timestamp":1742362260000,"open":1250.722,"high":1251.718,"low":1250.721,"close":1251.569,"volume":2.2867000102996826},{"timestamp":1742362320000,"open":1250.971,"high":1251.494,"low":1250.603,"close":1251.057,"volume":2.838099956512451},{"timestamp":1742362380000,"open":1251.057,"high":1251.877,"low":1251.02,"close":1251.405,"volume":1.8381999731063843},{"timestamp":1742362440000,"open":1251.435,"high":1251.926,"low":1251.361,"close":1251.595,"volume":1.4276000261306763},{"timestamp":1742362500000,"open":1251.632,"high":1252.592,"low":1251.485,"close":1252.04,"volume":3.15910005569458},{"timestamp":1742362560000,"open":1251.733,"high":1252.536,"low":1251.361,"close":1252.253,"volume":3.41759991645813},{"timestamp":1742362620000,"open":1252.275,"high":1252.561,"low":1251.658,"close":1251.742,"volume":2.0666000843048096},{"timestamp":1742362680000,"open":1251.816,"high":1252.183,"low":1251.191,"close":1251.302,"volume":1.8100999593734741},{"timestamp":1742362740000,"open":1251.375,"high":1251.605,"low":1250.787,"close":1251.084,"volume":1.81659996509552},{"timestamp":1742362800000,"open":1251.084,"high":1251.131,"low":1250.236,"close":1250.309,"volume":1.037500023841858},{"timestamp":1742362860000,"open":1250.493,"high":1250.84,"low":1249.99,"close":1250.063,"volume":0.5857999920845032},{"timestamp":1742362980000,"open":1250.383,"high":1250.432,"low":1249.997,"close":1250.015,"volume":0.9696000218391418},{"timestamp":1742363040000,"open":1250.015,"high":1250.199,"low":1249.661,"close":1250.027,"volume":1.8717000484466553},{"timestamp":1742363100000,"open":1250.132,"high":1250.725,"low":1250.063,"close":1250.725,"volume":1.1845999956130981},{"timestamp":1742363220000,"open":1250.723,"high":1250.974,"low":1250.578,"close":1250.615,"volume":0.8686000108718872},{"timestamp":1742363280000,"open":1250.615,"high":1250.953,"low":1250.394,"close":1250.945,"volume":0.7110999822616577},{"timestamp":1742363340000,"open":1250.982,"high":1250.982,"low":1250.903,"close":1250.903,"volume":0.060600001364946365},{"timestamp":1742363520000,"open":1251.937,"high":1251.937,"low":1251.937,"close":1251.937,"volume":0.02019999921321869},{"timestamp":1742363580000,"open":1251.877,"high":1252.401,"low":1251.582,"close":1251.672,"volume":1.0302000045776367},{"timestamp":1742363640000,"open":1252.043,"high":1252.107,"low":1251.361,"close":1251.974,"volume":0.3837999999523163},{"timestamp":1742363700000,"open":1252.51,"high":1252.51,"low":1251.472,"close":1251.753,"volume":1.6967999935150146},{"timestamp":1742363760000,"open":1251.754,"high":1252.133,"low":1251.582,"close":1252.004,"volume":3.7411000728607178},{"timestamp":1742363820000,"open":1251.996,"high":1252.296,"low":1251.671,"close":1252.08,"volume":3.8784000873565674},{"timestamp":1742363880000,"open":1252.006,"high":1252.784,"low":1251.714,"close":1252.784,"volume":2.214099884033203},{"timestamp":1742364000000,"open":1251.078,"high":1251.295,"low":1251.078,"close":1251.261,"volume":0.3635999858379364},{"timestamp":1742364060000,"open":1251.261,"high":1251.759,"low":1251.187,"close":1251.309,"volume":0.8483999967575073},{"timestamp":1742364120000,"open":1250.946,"high":1251.003,"low":1250.93,"close":1251.003,"volume":0.1615999937057495},{"timestamp":1742364180000,"open":1250.93,"high":1251.745,"low":1250.856,"close":1251.553,"volume":0.6868000030517578},{"timestamp":1742364240000,"open":1251.329,"high":1251.392,"low":1250.519,"close":1250.622,"volume":1.5809999704360962},{"timestamp":1742364300000,"open":1250.957,"high":1251.587,"low":1250.342,"close":1251.587,"volume":1.9190000295639038},{"timestamp":1742364360000,"open":1251.003,"high":1251.301,"low":1250.82,"close":1251.264,"volume":2.484600067138672},{"timestamp":1742364420000,"open":1251.356,"high":1251.895,"low":1251.154,"close":1251.748,"volume":1.1917999982833862},{"timestamp":1742364480000,"open":1251.711,"high":1251.725,"low":1251.075,"close":1251.075,"volume":1.7372000217437744},{"timestamp":1742364540000,"open":1251.148,"high":1251.222,"low":1250.817,"close":1251.038,"volume":1.559499979019165},{"timestamp":1742364600000,"open":1250.891,"high":1251.101,"low":1250.155,"close":1250.67,"volume":3.434000015258789},{"timestamp":1742364660000,"open":1250.597,"high":1250.597,"low":1249.788,"close":1250.082,"volume":1.3414000272750854},{"timestamp":1742364720000,"open":1250.12,"high":1250.155,"low":1249.381,"close":1249.456,"volume":2.1696999073028564},{"timestamp":1742364780000,"open":1249.566,"high":1249.693,"low":1248.942,"close":1249.656,"volume":2.031399965286255},{"timestamp":1742364840000,"open":1249.656,"high":1250.215,"low":1249.62,"close":1250.045,"volume":1.7107000350952148},{"timestamp":1742364900000,"open":1249.935,"high":1250.633,"low":1249.677,"close":1250.523,"volume":1.329200029373169},{"timestamp":1742364960000,"open":1250.557,"high":1250.792,"low":1249.799,"close":1249.946,"volume":1.6476000547409058},{"timestamp":1742365020000,"open":1249.946,"high":1249.946,"low":1249.247,"close":1249.615,"volume":1.2969000339508057},{"timestamp":1742365080000,"open":1249.726,"high":1249.946,"low":1249.429,"close":1249.946,"volume":1.7691999673843384},{"timestamp":1742365140000,"open":1249.947,"high":1250.02,"low":1249.456,"close":1249.573,"volume":2.038300037384033},{"timestamp":1742365200000,"open":1249.464,"high":1250.014,"low":1247.731,"close":1247.989,"volume":2.422100067138672},{"timestamp":1742365260000,"open":1247.915,"high":1248.814,"low":1247.805,"close":1248.703,"volume":2.1898000240325928},{"timestamp":1742365320000,"open":1248.704,"high":1250.214,"low":1248.487,"close":1249.923,"volume":1.7562999725341797},{"timestamp":1742365380000,"open":1250.033,"high":1250.04,"low":1249.322,"close":1249.625,"volume":1.575600028038025},{"timestamp":1742365440000,"open":1249.662,"high":1249.735,"low":1249.11,"close":1249.304,"volume":1.7130999565124512},{"timestamp":1742365500000,"open":1249.268,"high":1249.802,"low":1248.896,"close":1249.327,"volume":1.863800048828125},{"timestamp":1742365560000,"open":1249.396,"high":1249.684,"low":1249.28,"close":1249.654,"volume":1.6216000318527222},{"timestamp":1742365620000,"open":1249.581,"high":1250.076,"low":1249.383,"close":1249.383,"volume":2.2880001068115234},{"timestamp":1742365680000,"open":1249.386,"high":1249.454,"low":1248.916,"close":1249.072,"volume":2.184499979019165},{"timestamp":1742365740000,"open":1249.073,"high":1250.05,"low":1249.018,"close":1249.933,"volume":1.4560999870300293},{"timestamp":1742365800000,"open":1250.007,"high":1250.097,"low":1248.726,"close":1249.216,"volume":2.4512999057769775},{"timestamp":1742365860000,"open":1249.216,"high":1249.607,"low":1248.871,"close":1248.945,"volume":2.282599925994873},{"timestamp":1742365920000,"open":1248.944,"high":1249.566,"low":1248.797,"close":1249.515,"volume":3.6401000022888184},{"timestamp":1742365980000,"open":1249.515,"high":1249.731,"low":1249.173,"close":1249.649,"volume":2.8564000129699707},{"timestamp":1742366040000,"open":1249.685,"high":1250.07,"low":1249.511,"close":1249.709,"volume":2.1816000938415527},{"timestamp":1742366100000,"open":1249.745,"high":1250.487,"low":1249.672,"close":1250.487,"volume":1.3533999919891357},{"timestamp":1742366160000,"open":1250.671,"high":1250.928,"low":1250.671,"close":1250.768,"volume":0.5049999952316284},{"timestamp":1742366280000,"open":1250.26,"high":1250.392,"low":1249.779,"close":1250.033,"volume":1.3730000257492065},{"timestamp":1742366340000,"open":1249.951,"high":1251.236,"low":1249.846,"close":1250.388,"volume":1.8938000202178955},{"timestamp":1742366400000,"open":1250.113,"high":1251.3,"low":1250.055,"close":1250.697,"volume":3.9479000568389893},{"timestamp":1742366460000,"open":1250.697,"high":1250.697,"low":1249.591,"close":1250.471,"volume":3.612299919128418},{"timestamp":1742366520000,"open":1250.507,"high":1250.986,"low":1250.507,"close":1250.876,"volume":1.039199948310852},{"timestamp":1742366580000,"open":1250.876,"high":1251.534,"low":1250.873,"close":1251.534,"volume":3.059499979019165},{"timestamp":1742366640000,"open":1251.537,"high":1252.362,"low":1251.483,"close":1251.77,"volume":4.414599895477295},{"timestamp":1742366700000,"open":1251.807,"high":1252.836,"low":1251.796,"close":1252.655,"volume":5.125400066375732},{"timestamp":1742366760000,"open":1252.554,"high":1252.766,"low":1251.871,"close":1252.246,"volume":5.217299938201904},{"timestamp":1742366820000,"open":1252.357,"high":1252.765,"low":1251.887,"close":1251.887,"volume":3.2764999866485596},{"timestamp":1742366880000,"open":1251.835,"high":1252.205,"low":1251.048,"close":1251.871,"volume":3.215100049972534},{"timestamp":1742366940000,"open":1251.895,"high":1252.927,"low":1251.49,"close":1252.548,"volume":5.6265997886657715},{"timestamp":1742367000000,"open":1252.548,"high":1253.071,"low":1252.473,"close":1253.034,"volume":4.112500190734863},{"timestamp":1742367060000,"open":1253.034,"high":1253.182,"low":1252.051,"close":1252.538,"volume":4.86299991607666},{"timestamp":1742367120000,"open":1252.538,"high":1252.55,"low":1251.83,"close":1252.415,"volume":4.082499980926514},{"timestamp":1742367180000,"open":1252.467,"high":1252.535,"low":1251.697,"close":1251.95,"volume":3.7374000549316406},{"timestamp":1742367240000,"open":1251.946,"high":1252.884,"low":1251.697,"close":1252.692,"volume":5.422100067138672},{"timestamp":1742367300000,"open":1252.693,"high":1252.943,"low":1251.228,"close":1251.506,"volume":3.233599901199341},{"timestamp":1742367360000,"open":1251.511,"high":1252.518,"low":1251.324,"close":1252.518,"volume":3.033799886703491},{"timestamp":1742367420000,"open":1252.518,"high":1252.674,"low":1251.921,"close":1252.268,"volume":3.730600118637085},{"timestamp":1742367480000,"open":1252.084,"high":1252.158,"low":1251.781,"close":1252.023,"volume":2.713900089263916},{"timestamp":1742367540000,"open":1252.079,"high":1252.084,"low":1251.276,"close":1251.859,"volume":3.823199987411499},{"timestamp":1742367600000,"open":1251.859,"high":1252.226,"low":1251.564,"close":1252.018,"volume":3.27239990234375},{"timestamp":1742367660000,"open":1251.879,"high":1252.992,"low":1251.879,"close":1252.25,"volume":4.433300018310547},{"timestamp":1742367720000,"open":1252.204,"high":1253.035,"low":1251.746,"close":1252.536,"volume":4.862500190734863},{"timestamp":1742367780000,"open":1252.498,"high":1253.007,"low":1251.95,"close":1252.115,"volume":6.914400100708008},{"timestamp":1742367840000,"open":1252.109,"high":1252.334,"low":1251.318,"close":1251.318,"volume":5.783400058746338},{"timestamp":1742367900000,"open":1251.615,"high":1252.354,"low":1249.389,"close":1251.412,"volume":3.7258999347686768},{"timestamp":1742367960000,"open":1251.375,"high":1251.486,"low":1250.83,"close":1251.152,"volume":3.067199945449829},{"timestamp":1742368020000,"open":1251.165,"high":1252.615,"low":1251.064,"close":1252.481,"volume":6.901800155639648},{"timestamp":1742368080000,"open":1252.518,"high":1253.349,"low":1252.481,"close":1252.884,"volume":3.1635000705718994},{"timestamp":1742368140000,"open":1252.847,"high":1254.053,"low":1252.67,"close":1253.61,"volume":2.444200038909912},{"timestamp":1742368200000,"open":1253.772,"high":1256.87,"low":1252.409,"close":1254.727,"volume":3.836699962615967},{"timestamp":1742368260000,"open":1254.732,"high":1258.621,"low":1254.621,"close":1258.47,"volume":1.5351999998092651},{"timestamp":1742368320000,"open":1265.262,"high":1267.806,"low":1258.226,"close":1259.542,"volume":0.989799976348877},{"timestamp":1742368380000,"open":1260.391,"high":1261.182,"low":1259.032,"close":1259.914,"volume":3.341200113296509},{"timestamp":1742368440000,"open":1259.84,"high":1260.926,"low":1258.3,"close":1259.984,"volume":2.6663999557495117},{"timestamp":1742368500000,"open":1260.021,"high":1260.827,"low":1259.473,"close":1259.852,"volume":3.6561999320983887},{"timestamp":1742368560000,"open":1259.85,"high":1263.057,"low":1259.738,"close":1260.988,"volume":2.322999954223633},{"timestamp":1742368620000,"open":1260.915,"high":1262.956,"low":1260.818,"close":1261.381,"volume":2.0401999950408936},{"timestamp":1742368680000,"open":1261.455,"high":1264.328,"low":1261.455,"close":1263.047,"volume":3.595599889755249},{"timestamp":1742368740000,"open":1263.117,"high":1264.48,"low":1262.299,"close":1262.525,"volume":1.878600001335144},{"timestamp":1742368800000,"open":1262.525,"high":1266.651,"low":1253.602,"close":1253.602,"volume":2.464400053024292},{"timestamp":1742368860000,"open":1263.809,"high":1266.139,"low":1263.772,"close":1266.065,"volume":1.6201000213623047},{"timestamp":1742368920000,"open":1266.139,"high":1267.727,"low":1264.377,"close":1265.082,"volume":1.7627999782562256},{"timestamp":1742368980000,"open":1265.084,"high":1266.102,"low":1264.69,"close":1265.271,"volume":2.9895999431610107},{"timestamp":1742369040000,"open":1265.325,"high":1267.662,"low":1264.856,"close":1266.004,"volume":2.878999948501587},{"timestamp":1742369100000,"open":1265.766,"high":1266.649,"low":1265.073,"close":1266.563,"volume":4.726799964904785},{"timestamp":1742369160000,"open":1266.824,"high":1271.104,"low":1266.648,"close":1271.066,"volume":4.213900089263916},{"timestamp":1742369220000,"open":1271.067,"high":1274.775,"low":1270.249,"close":1273.554,"volume":3.434000015258789},{"timestamp":1742369280000,"open":1273.806,"high":1276.759,"low":1273.228,"close":1276.02,"volume":2.9532999992370605},{"timestamp":1742369340000,"open":1276.027,"high":1285.585,"low":1275.951,"close":1283.327,"volume":2.0199999809265137},{"timestamp":1742369460000,"open":1300.854,"high":1306.954,"low":1300.854,"close":1306.954,"volume":0.060600001364946365},{"timestamp":1742369520000,"open":1299.973,"high":1306.537,"low":1296.508,"close":1298.975,"volume":0.5454000234603882},{"timestamp":1742369580000,"open":1307.846,"high":1317.685,"low":1307.442,"close":1313.615,"volume":1.0223000049591064},{"timestamp":1742369640000,"open":1313.154,"high":1317.238,"low":1310.722,"close":1317.238,"volume":2.9818999767303467},{"timestamp":1742369700000,"open":1321.14,"high":1330.926,"low":1320.983,"close":1330.768,"volume":1.3460999727249146},{"timestamp":1742369760000,"open":1330.915,"high":1335.217,"low":1330.78,"close":1334.604,"volume":0.9535999894142151},{"timestamp":1742369820000,"open":1355.974,"high":1360.925,"low":1355.974,"close":1360.437,"volume":0.6521999835968018},{"timestamp":1742369880000,"open":1359.506,"high":1373.635,"low":1359.506,"close":1373.554,"volume":1.4982000589370728},{"timestamp":1742370000000,"open":1390.497,"high":1390.497,"low":1390.415,"close":1390.497,"volume":0.02969999983906746},{"timestamp":1742370060000,"open":1390.764,"high":1391.431,"low":1389.433,"close":1390.333,"volume":1.2740000486373901},{"timestamp":1742370180000,"open":1388.749,"high":1390.504,"low":1388.667,"close":1389.969,"volume":0.24300000071525574},{"timestamp":1742370240000,"open":1388.715,"high":1388.82,"low":1378.182,"close":1378.697,"volume":0.5246999859809875},{"timestamp":1742370300000,"open":1378.29,"high":1378.29,"low":1375.552,"close":1375.552,"volume":0.18359999358654022},{"timestamp":1742370360000,"open":1372.327,"high":1375.943,"low":1372.246,"close":1374.022,"volume":0.2711000144481659},{"timestamp":1742370420000,"open":1346.859,"high":1347.018,"low":1346.081,"close":1346.751,"volume":0.1817999929189682},{"timestamp":1742370540000,"open":1307.709,"high":1307.902,"low":1307.632,"close":1307.75,"volume":0.5049999952316284},{"timestamp":1742370600000,"open":1315.571,"high":1318.214,"low":1315.571,"close":1318.214,"volume":0.08079999685287476},{"timestamp":1742370660000,"open":1319.832,"high":1324.253,"low":1319.832,"close":1323.851,"volume":0.6262000203132629},{"timestamp":1742370720000,"open":1324.1,"high":1326.945,"low":1324.1,"close":1326.494,"volume":1.5958000421524048},{"timestamp":1742370780000,"open":1326.302,"high":1331.565,"low":1325.537,"close":1331.036,"volume":0.6665999889373779},{"timestamp":1742370840000,"open":1319.433,"high":1319.472,"low":1318.799,"close":1318.799,"volume":0.10100000351667404},{"timestamp":1742370900000,"open":1324.801,"high":1324.879,"low":1321.257,"close":1321.257,"volume":0.1834000051021576},{"timestamp":1742370960000,"open":1321.334,"high":1321.334,"low":1316.33,"close":1320.789,"volume":1.1850999593734741},{"timestamp":1742371020000,"open":1320.984,"high":1320.984,"low":1318.957,"close":1320.401,"volume":0.6198999881744385},{"timestamp":1742371080000,"open":1320.479,"high":1320.623,"low":1316.035,"close":1320.087,"volume":1.1433000564575195},{"timestamp":1742371140000,"open":1320.07,"high":1322.845,"low":1319.194,"close":1322.845,"volume":0.5726000070571899},{"timestamp":1742371200000,"open":1324.614,"high":1324.771,"low":1324.301,"close":1324.497,"volume":0.5295000076293945},{"timestamp":1742371260000,"open":1318.973,"high":1320.804,"low":1316.78,"close":1316.82,"volume":0.367900013923645},{"timestamp":1742371320000,"open":1316.741,"high":1320.974,"low":1316.391,"close":1316.897,"volume":1.083150029182434},{"timestamp":1742371380000,"open":1319.641,"high":1319.836,"low":1319.486,"close":1319.486,"volume":0.07680000364780426},{"timestamp":1742371440000,"open":1319.401,"high":1319.595,"low":1317.52,"close":1317.52,"volume":0.17520000040531158},{"timestamp":1742371500000,"open":1322.698,"high":1322.698,"low":1322.698,"close":1322.698,"volume":0.02019999921321869},{"timestamp":1742371620000,"open":1315.542,"high":1318.839,"low":1315.542,"close":1317.38,"volume":0.29019999504089355},{"timestamp":1742371680000,"open":1318.219,"high":1319.855,"low":1313.394,"close":1314.389,"volume":1.003499984741211},{"timestamp":1742371740000,"open":1314.427,"high":1316.563,"low":1314.118,"close":1314.194,"volume":0.9904999732971191},{"timestamp":1742371800000,"open":1312.266,"high":1315.806,"low":1312.266,"close":1315.344,"volume":0.17820000648498535},{"timestamp":1742371980000,"open":1307.632,"high":1312.888,"low":1307.129,"close":1310.015,"volume":0.5622000098228455},{"timestamp":1742372220000,"open":1305.616,"high":1305.616,"low":1303.937,"close":1303.937,"volume":0.06790000200271606},{"timestamp":1742372280000,"open":1302.599,"high":1302.719,"low":1296.816,"close":1297.412,"volume":0.211899995803833},{"timestamp":1742372340000,"open":1296.693,"high":1301.957,"low":1296.373,"close":1301.842,"volume":1.111199975013733},{"timestamp":1742372400000,"open":1301.61,"high":1304.197,"low":1301.058,"close":1303.508,"volume":0.5368000268936157},{"timestamp":1742372460000,"open":1303.508,"high":1306.531,"low":1303.47,"close":1305.795,"volume":3.0957999229431152},{"timestamp":1742372520000,"open":1305.739,"high":1308.758,"low":1305.293,"close":1305.846,"volume":2.9567999839782715},{"timestamp":1742372580000,"open":1305.807,"high":1310.541,"low":1305.546,"close":1307.55,"volume":3.877700090408325},{"timestamp":1742372640000,"open":1307.5,"high":1311.086,"low":1306.619,"close":1310.558,"volume":3.7370998859405518},{"timestamp":1742372700000,"open":1310.52,"high":1311.206,"low":1309.252,"close":1311.098,"volume":1.5333000421524048},{"timestamp":1742372760000,"open":1311.099,"high":1311.367,"low":1309.097,"close":1309.136,"volume":2.213399887084961},{"timestamp":1742372820000,"open":1309.204,"high":1310.781,"low":1309.04,"close":1309.378,"volume":2.899399995803833},{"timestamp":1742372880000,"open":1309.329,"high":1309.329,"low":1306.837,"close":1308.149,"volume":0.15760000050067902},{"timestamp":1742372940000,"open":1309.639,"high":1309.639,"low":1306.828,"close":1307.514,"volume":0.2361000031232834},{"timestamp":1742373000000,"open":1305.564,"high":1311.145,"low":1305.357,"close":1310.362,"volume":0.47429999709129333},{"timestamp":1742373060000,"open":1310.362,"high":1312.556,"low":1310.362,"close":1311.456,"volume":0.4047999978065491},{"timestamp":1742373120000,"open":1311.262,"high":1313.173,"low":1310.808,"close":1313.171,"volume":0.8003000020980835},{"timestamp":1742373180000,"open":1313.172,"high":1317.357,"low":1312.718,"close":1315.369,"volume":1.5535999536514282},{"timestamp":1742373240000,"open":1316.044,"high":1318.257,"low":1315.029,"close":1315.292,"volume":1.624899983406067},{"timestamp":1742373300000,"open":1315.373,"high":1318.344,"low":1315.373,"close":1317.042,"volume":1.3560999631881714},{"timestamp":1742373360000,"open":1316.885,"high":1317.339,"low":1316.188,"close":1316.666,"volume":1.413599967956543},{"timestamp":1742373420000,"open":1315.985,"high":1318.327,"low":1315.702,"close":1316.59,"volume":1.0290000438690186},{"timestamp":1742373480000,"open":1316.733,"high":1317.047,"low":1313.033,"close":1314.947,"volume":1.7331000566482544},{"timestamp":1742373540000,"open":1314.908,"high":1316.406,"low":1312.473,"close":1312.473,"volume":1.2972999811172485},{"timestamp":1742373600000,"open":1314.757,"high":1316.837,"low":1314.548,"close":1314.548,"volume":1.0181000232696533},{"timestamp":1742373660000,"open":1314.548,"high":1316.66,"low":1313.862,"close":1314.975,"volume":1.659500002861023},{"timestamp":1742373720000,"open":1314.329,"high":1317.8,"low":1313.312,"close":1313.546,"volume":0.593500018119812},{"timestamp":1742373780000,"open":1313.468,"high":1317.7,"low":1313.468,"close":1316.127,"volume":1.0145000219345093},{"timestamp":1742373840000,"open":1316.167,"high":1317.659,"low":1316.01,"close":1317.123,"volume":1.1296000480651855},{"timestamp":1742373900000,"open":1317.123,"high":1317.377,"low":1317.045,"close":1317.134,"volume":0.06480000168085098},{"timestamp":1742373960000,"open":1320.384,"high":1322.149,"low":1320.345,"close":1321.325,"volume":0.4424000084400177},{"timestamp":1742374080000,"open":1319.445,"high":1327.869,"low":1318.976,"close":1319.053,"volume":0.7732999920845032},{"timestamp":1742374140000,"open":1319.087,"high":1320.894,"low":1318.558,"close":1320.58,"volume":0.6376000046730042},{"timestamp":1742374200000,"open":1320.737,"high":1321.849,"low":1319.835,"close":1321.81,"volume":1.020799994468689},{"timestamp":1742374260000,"open":1321.889,"high":1325.396,"low":1319.479,"close":1320.278,"volume":1.3331999778747559},{"timestamp":1742374320000,"open":1320.121,"high":1320.474,"low":1314.708,"close":1315.733,"volume":0.11069999635219574},{"timestamp":1742374380000,"open":1315.137,"high":1323.069,"low":1315.059,"close":1316.183,"volume":0.5694000124931335},{"timestamp":1742374440000,"open":1315.792,"high":1318.752,"low":1315.425,"close":1318.08,"volume":1.8508000373840332},{"timestamp":1742374500000,"open":1318.235,"high":1324.02,"low":1317.985,"close":1322.995,"volume":2.184999942779541},{"timestamp":1742374560000,"open":1322.956,"high":1323.848,"low":1316.803,"close":1317.304,"volume":1.9594999551773071},{"timestamp":1742374620000,"open":1317.265,"high":1321.451,"low":1315.981,"close":1319.954,"volume":3.4386000633239746},{"timestamp":1742374680000,"open":1320.033,"high":1322.486,"low":1316.766,"close":1320.212,"volume":4.348299980163574},{"timestamp":1742374740000,"open":1320.252,"high":1322.371,"low":1316.669,"close":1318.74,"volume":3.3213999271392822},{"timestamp":1742374800000,"open":1316.434,"high":1321.767,"low":1316.434,"close":1319.771,"volume":4.30049991607666},{"timestamp":1742374860000,"open":1319.75,"high":1320.463,"low":1309.865,"close":1309.865,"volume":2.4070000648498535},{"timestamp":1742374920000,"open":1309.903,"high":1315.893,"low":1306.47,"close":1306.858,"volume":2.006200075149536},{"timestamp":1742374980000,"open":1306.819,"high":1316.851,"low":1306.819,"close":1316.736,"volume":2.8822999000549316},{"timestamp":1742375040000,"open":1316.726,"high":1316.917,"low":1307.246,"close":1311.411,"volume":2.4182000160217285},{"timestamp":1742375100000,"open":1311.077,"high":1320.619,"low":1311.077,"close":1320.462,"volume":2.051100015640259},{"timestamp":1742375160000,"open":1320.423,"high":1321.042,"low":1318.178,"close":1319.017,"volume":1.634600043296814},{"timestamp":1742375220000,"open":1318.939,"high":1319.996,"low":1318.783,"close":1319.784,"volume":1.3554999828338623},{"timestamp":1742375280000,"open":1319.705,"high":1323.483,"low":1319.598,"close":1320.306,"volume":1.6434999704360962},{"timestamp":1742375340000,"open":1320.227,"high":1324.645,"low":1318.978,"close":1321.514,"volume":2.204900026321411},{"timestamp":1742375400000,"open":1321.515,"high":1321.788,"low":1317.838,"close":1318.034,"volume":0.8334000110626221},{"timestamp":1742375460000,"open":1317.994,"high":1318.035,"low":1312.474,"close":1312.59,"volume":1.1157000064849854},{"timestamp":1742375520000,"open":1312.59,"high":1313.766,"low":1306.202,"close":1311.119,"volume":1.5575000047683716},{"timestamp":1742375580000,"open":1310.789,"high":1313.259,"low":1310.62,"close":1312.741,"volume":1.0878000259399414},{"timestamp":1742375640000,"open":1312.836,"high":1313.078,"low":1310.927,"close":1312.206,"volume":1.4471999406814575},{"timestamp":1742375700000,"open":1312.361,"high":1313.133,"low":1311.854,"close":1312.694,"volume":0.8113999962806702},{"timestamp":1742375760000,"open":1312.811,"high":1312.816,"low":1309.179,"close":1310.471,"volume":0.9276000261306763},{"timestamp":1742375820000,"open":1310.432,"high":1311.217,"low":1308.415,"close":1309.114,"volume":3.9727001190185547},{"timestamp":1742375880000,"open":1308.647,"high":1309.153,"low":1303.575,"close":1307.275,"volume":1.4093999862670898},{"timestamp":1742375940000,"open":1306.77,"high":1309.34,"low":1306.755,"close":1308.233,"volume":1.7753000259399414},{"timestamp":1742376000000,"open":1308.116,"high":1308.621,"low":1307.415,"close":1308.456,"volume":2.0652999877929688},{"timestamp":1742376060000,"open":1308.459,"high":1308.459,"low":1307.093,"close":1307.093,"volume":1.468500018119812},{"timestamp":1742376120000,"open":1307.521,"high":1307.947,"low":1303.951,"close":1305.905,"volume":1.0956000089645386},{"timestamp":1742376180000,"open":1306.101,"high":1306.585,"low":1303.913,"close":1304.427,"volume":2.074899911880493},{"timestamp":1742376240000,"open":1304.309,"high":1305.582,"low":1302.863,"close":1303.599,"volume":2.233099937438965},{"timestamp":1742376300000,"open":1303.676,"high":1304.532,"low":1302.979,"close":1303.093,"volume":6.775300025939941},{"timestamp":1742376360000,"open":1303.016,"high":1305.429,"low":1302.944,"close":1305.056,"volume":3.5302999019622803},{"timestamp":1742376420000,"open":1305.251,"high":1306.314,"low":1304.919,"close":1305.72,"volume":3.1314001083374023},{"timestamp":1742376480000,"open":1305.565,"high":1308.034,"low":1305.4,"close":1305.594,"volume":1.9456000328063965},{"timestamp":1742376540000,"open":1305.595,"high":1305.828,"low":1303.423,"close":1303.503,"volume":1.6220999956130981},{"timestamp":1742376600000,"open":1303.543,"high":1305.036,"low":1303.212,"close":1303.894,"volume":1.4945000410079956},{"timestamp":1742376660000,"open":1303.894,"high":1303.941,"low":1297.993,"close":1299.979,"volume":2.213599920272827},{"timestamp":1742376720000,"open":1299.825,"high":1301.531,"low":1299.244,"close":1300.126,"volume":1.3632999658584595},{"timestamp":1742376780000,"open":1299.798,"high":1301.704,"low":1298.537,"close":1299.667,"volume":1.9005000591278076},{"timestamp":1742376840000,"open":1299.672,"high":1300.436,"low":1298.653,"close":1298.878,"volume":0.6593999862670898},{"timestamp":1742376900000,"open":1298.723,"high":1300.888,"low":1296.333,"close":1296.874,"volume":0.9937000274658203},{"timestamp":1742376960000,"open":1297.028,"high":1298.077,"low":1297.028,"close":1298.077,"volume":0.583299994468689},{"timestamp":1742377020000,"open":1298.039,"high":1300.134,"low":1295.693,"close":1296.905,"volume":0.5796999931335449},{"timestamp":1742377080000,"open":1297.562,"high":1300.793,"low":1294.076,"close":1299.615,"volume":1.194700002670288},{"timestamp":1742377140000,"open":1299.769,"high":1301.719,"low":1299.51,"close":1300.549,"volume":0.4413999915122986},{"timestamp":1742377200000,"open":1300.51,"high":1301.873,"low":1300.176,"close":1301.614,"volume":1.039199948310852},{"timestamp":1742377260000,"open":1301.769,"high":1301.846,"low":1301.156,"close":1301.177,"volume":0.7300999760627747},{"timestamp":1742377320000,"open":1301.177,"high":1302.197,"low":1300.99,"close":1302.197,"volume":1.0104000568389893},{"timestamp":1742377380000,"open":1302.197,"high":1302.816,"low":1301.959,"close":1302.358,"volume":0.9298999905586243},{"timestamp":1742377440000,"open":1302.241,"high":1304.233,"low":1301.963,"close":1303.846,"volume":0.9164999723434448},{"timestamp":1742377500000,"open":1303.536,"high":1309.763,"low":1303.194,"close":1305.267,"volume":0.6866999864578247},{"timestamp":1742377560000,"open":1305.926,"high":1307.279,"low":1305.199,"close":1307.085,"volume":0.6958000063896179},{"timestamp":1742377620000,"open":1306.658,"high":1309.766,"low":1306.291,"close":1307.771,"volume":0.27619999647140503},{"timestamp":1742377680000,"open":1307.577,"high":1310.893,"low":1306.422,"close":1306.905,"volume":2.0322000980377197},{"timestamp":1742377740000,"open":1307.544,"high":1309.02,"low":1307.072,"close":1308.409,"volume":1.8905999660491943},{"timestamp":1742377800000,"open":1308.603,"high":1308.603,"low":1307.78,"close":1308.41,"volume":0.656499981880188},{"timestamp":1742377860000,"open":1308.139,"high":1314.145,"low":1308.066,"close":1313.95,"volume":3.242500066757202},{"timestamp":1742377920000,"open":1314.145,"high":1314.18,"low":1312.682,"close":1313.735,"volume":0.6096000075340271},{"timestamp":1742377980000,"open":1313.15,"high":1313.54,"low":1304.991,"close":1305.527,"volume":0.6704999804496765},{"timestamp":1742378040000,"open":1305.535,"high":1311.273,"low":1304.445,"close":1304.445,"volume":1.454300045967102},{"timestamp":1742378100000,"open":1304.523,"high":1307.781,"low":1304.371,"close":1307.781,"volume":0.6850000023841858},{"timestamp":1742378160000,"open":1307.393,"high":1315.787,"low":1307.159,"close":1315.48,"volume":0.7365999817848206},{"timestamp":1742378220000,"open":1315.403,"high":1317.33,"low":1308.024,"close":1312.953,"volume":0.6301000118255615},{"timestamp":1742378280000,"open":1312.914,"high":1317.216,"low":1312.875,"close":1317.216,"volume":0.2402999997138977},{"timestamp":1742378340000,"open":1317.216,"high":1319.211,"low":1312.818,"close":1313.923,"volume":1.3724000453948975},{"timestamp":1742378400000,"open":1313.922,"high":1314.755,"low":1313.764,"close":1313.774,"volume":0.32330000400543213},{"timestamp":1742378460000,"open":1313.735,"high":1320.423,"low":1313.696,"close":1316.534,"volume":0.4936999976634979},{"timestamp":1742378520000,"open":1316.417,"high":1318.622,"low":1315.497,"close":1315.582,"volume":0.7872999906539917},{"timestamp":1742378580000,"open":1315.74,"high":1316.9,"low":1315.511,"close":1316.743,"volume":0.5649999976158142},{"timestamp":1742378640000,"open":1316.508,"high":1317.095,"low":1316.312,"close":1316.942,"volume":0.31940001249313354},{"timestamp":1742378700000,"open":1316.944,"high":1318.191,"low":1316.532,"close":1318.191,"volume":1.222599983215332},{"timestamp":1742378760000,"open":1318.191,"high":1318.191,"low":1314.825,"close":1314.864,"volume":1.725100040435791},{"timestamp":1742378820000,"open":1314.864,"high":1315.02,"low":1312.586,"close":1314.864,"volume":0.6377000212669373},{"timestamp":1742378880000,"open":1314.763,"high":1314.763,"low":1313.376,"close":1314.573,"volume":0.2987000048160553},{"timestamp":1742378940000,"open":1314.144,"high":1315.37,"low":1303.379,"close":1303.379,"volume":1.4658000469207764},{"timestamp":1742379000000,"open":1303.263,"high":1309.255,"low":1303.263,"close":1309.06,"volume":0.4659999907016754},{"timestamp":1742379060000,"open":1309.255,"high":1310.773,"low":1308.753,"close":1310.617,"volume":0.6470000147819519},{"timestamp":1742379120000,"open":1310.911,"high":1310.911,"low":1304.732,"close":1305.158,"volume":1.0219999551773071},{"timestamp":1742379180000,"open":1307.82,"high":1308.863,"low":1305.319,"close":1305.433,"volume":1.4182000160217285},{"timestamp":1742379240000,"open":1305.239,"high":1307.249,"low":1305.148,"close":1307.249,"volume":0.6132000088691711},{"timestamp":1742379300000,"open":1308.263,"high":1312.084,"low":1307.091,"close":1308.3,"volume":0.9682000279426575},{"timestamp":1742379360000,"open":1308.456,"high":1311.721,"low":1307.746,"close":1310.434,"volume":0.6895999908447266},{"timestamp":1742379420000,"open":1310.473,"high":1311.78,"low":1310.337,"close":1310.798,"volume":0.8144000172615051},{"timestamp":1742379480000,"open":1311.394,"high":1311.586,"low":1310.047,"close":1310.677,"volume":1.9585000276565552},{"timestamp":1742379540000,"open":1311.294,"high":1311.928,"low":1310.805,"close":1311.075,"volume":1.409999966621399},{"timestamp":1742379600000,"open":1311.153,"high":1311.57,"low":1309.846,"close":1311.129,"volume":1.8278000354766846},{"timestamp":1742379660000,"open":1310.703,"high":1312.695,"low":1309.155,"close":1311.055,"volume":1.3115999698638916},{"timestamp":1742379720000,"open":1310.968,"high":1311.163,"low":1308.529,"close":1308.995,"volume":0.8119000196456909},{"timestamp":1742379780000,"open":1308.801,"high":1308.801,"low":1300.654,"close":1302.539,"volume":0.7160999774932861},{"timestamp":1742379840000,"open":1301.22,"high":1304.382,"low":1299.006,"close":1299.18,"volume":1.5357999801635742},{"timestamp":1742379900000,"open":1299.648,"high":1303.545,"low":1299.648,"close":1300.175,"volume":0.6636000275611877},{"timestamp":1742379960000,"open":1301.132,"high":1302.106,"low":1299.617,"close":1300.458,"volume":0.7547000050544739},{"timestamp":1742380020000,"open":1300.211,"high":1302.59,"low":1300.059,"close":1301.868,"volume":0.996399998664856},{"timestamp":1742380080000,"open":1301.931,"high":1304.414,"low":1301.569,"close":1303.864,"volume":0.9587000012397766},{"timestamp":1742380140000,"open":1303.758,"high":1308.37,"low":1302.625,"close":1305.793,"volume":0.669700026512146},{"timestamp":1742380200000,"open":1304.763,"high":1308.035,"low":1304.332,"close":1304.565,"volume":2.6050000190734863},{"timestamp":1742380260000,"open":1304.76,"high":1307.299,"low":1304.76,"close":1307.299,"volume":1.7015000581741333},{"timestamp":1742380320000,"open":1307.299,"high":1308.95,"low":1305.604,"close":1306.327,"volume":2.0292999744415283},{"timestamp":1742380380000,"open":1306.21,"high":1307.573,"low":1304.754,"close":1304.832,"volume":2.1178998947143555},{"timestamp":1742380440000,"open":1305.218,"high":1305.776,"low":1304.484,"close":1305.107,"volume":1.8904999494552612},{"timestamp":1742380500000,"open":1305.609,"high":1306.448,"low":1304.837,"close":1306.071,"volume":1.8381999731063843},{"timestamp":1742380560000,"open":1305.878,"high":1306.471,"low":1304.559,"close":1304.565,"volume":1.3167999982833862},{"timestamp":1742380620000,"open":1304.565,"high":1305.119,"low":1303.744,"close":1304.423,"volume":1.7172000408172607},{"timestamp":1742380680000,"open":1304.426,"high":1304.519,"low":1300.418,"close":1300.949,"volume":3.8203001022338867},{"timestamp":1742380740000,"open":1300.516,"high":1301.714,"low":1296.984,"close":1297.128,"volume":2.5697999000549316},{"timestamp":1742380800000,"open":1297.124,"high":1297.356,"low":1292.046,"close":1292.046,"volume":1.19159996509552},{"timestamp":1742380860000,"open":1291.854,"high":1291.854,"low":1285.218,"close":1286.97,"volume":1.8580000400543213},{"timestamp":1742380920000,"open":1286.9,"high":1287.803,"low":1286.686,"close":1287.543,"volume":1.0160000324249268},{"timestamp":1742380980000,"open":1287.543,"high":1287.544,"low":1286.51,"close":1287.051,"volume":3.1185998916625977},{"timestamp":1742381040000,"open":1287.051,"high":1292.791,"low":1286.843,"close":1291.5,"volume":2.7177999019622803},{"timestamp":1742381100000,"open":1291.233,"high":1293.295,"low":1291.092,"close":1291.628,"volume":1.7348999977111816},{"timestamp":1742381160000,"open":1291.634,"high":1293.653,"low":1291.328,"close":1292.832,"volume":1.6049000024795532},{"timestamp":1742381220000,"open":1293.063,"high":1295.829,"low":1292.738,"close":1294.834,"volume":2.1974000930786133},{"timestamp":1742381280000,"open":1294.681,"high":1301.063,"low":1294.213,"close":1298.866,"volume":3.9547998905181885},{"timestamp":1742381340000,"open":1299.424,"high":1300.099,"low":1298.794,"close":1299.486,"volume":0.7662000060081482},{"timestamp":1742381400000,"open":1299.571,"high":1300.15,"low":1298.729,"close":1299.421,"volume":1.1086000204086304},{"timestamp":1742381460000,"open":1299.613,"high":1299.613,"low":1296.683,"close":1296.948,"volume":0.7421000003814697},{"timestamp":1742381520000,"open":1297.141,"high":1297.175,"low":1294.245,"close":1295.569,"volume":1.2706999778747559},{"timestamp":1742381580000,"open":1295.376,"high":1295.804,"low":1294.308,"close":1294.371,"volume":1.920300006866455},{"timestamp":1742381640000,"open":1294.344,"high":1295.493,"low":1294.259,"close":1295.426,"volume":1.4973000288009644},{"timestamp":1742381700000,"open":1295.388,"high":1296.541,"low":1293.416,"close":1293.661,"volume":2.0283000469207764},{"timestamp":1742381760000,"open":1293.663,"high":1295.903,"low":1293.051,"close":1295.75,"volume":0.5760999917984009},{"timestamp":1742381820000,"open":1294.95,"high":1297.784,"low":1293.973,"close":1295.486,"volume":0.6735000014305115},{"timestamp":1742381880000,"open":1294.873,"high":1296.114,"low":1294.873,"close":1295.504,"volume":0.6150000095367432},{"timestamp":1742381940000,"open":1295.531,"high":1297.763,"low":1295.014,"close":1295.014,"volume":1.2275999784469604},{"timestamp":1742382000000,"open":1294.631,"high":1295.288,"low":1293.747,"close":1294.054,"volume":1.0292999744415283},{"timestamp":1742382060000,"open":1294.376,"high":1294.376,"low":1293.326,"close":1294.277,"volume":0.8460999727249146},{"timestamp":1742382120000,"open":1294.162,"high":1294.603,"low":1293.705,"close":1294.603,"volume":0.5051000118255615},{"timestamp":1742382180000,"open":1294.633,"high":1295.201,"low":1294.317,"close":1294.604,"volume":0.38749998807907104},{"timestamp":1742382240000,"open":1294.298,"high":1295.122,"low":1294.298,"close":1295.122,"volume":0.6489999890327454},{"timestamp":1742382300000,"open":1295.127,"high":1295.268,"low":1294.775,"close":1295.082,"volume":0.3750999867916107},{"timestamp":1742382360000,"open":1295.09,"high":1295.202,"low":1293.792,"close":1293.84,"volume":0.5135999917984009},{"timestamp":1742382420000,"open":1293.84,"high":1293.885,"low":1293.108,"close":1293.885,"volume":2.3622000217437744},{"timestamp":1742382480000,"open":1293.886,"high":1294.144,"low":1293.117,"close":1293.314,"volume":2.0977001190185547},{"timestamp":1742382540000,"open":1293.249,"high":1293.384,"low":1293.132,"close":1293.323,"volume":0.47189998626708984},{"timestamp":1742382600000,"open":1293.362,"high":1294.342,"low":1293.25,"close":1294.342,"volume":0.5932999849319458},{"timestamp":1742382660000,"open":1294.381,"high":1294.381,"low":1292.275,"close":1293.066,"volume":0.8087000250816345},{"timestamp":1742382720000,"open":1293.093,"high":1293.093,"low":1292.238,"close":1292.895,"volume":0.6765999794006348},{"timestamp":1742382780000,"open":1292.974,"high":1294.167,"low":1292.7,"close":1293.622,"volume":0.9625999927520752},{"timestamp":1742382840000,"open":1293.554,"high":1295.273,"low":1293.04,"close":1293.593,"volume":0.7878999710083008},{"timestamp":1742382900000,"open":1293.595,"high":1294.393,"low":1293.48,"close":1294.133,"volume":0.6976000070571899},{"timestamp":1742382960000,"open":1294.133,"high":1295.096,"low":1293.648,"close":1294.668,"volume":1.8622000217437744},{"timestamp":1742383020000,"open":1294.591,"high":1294.859,"low":1293.629,"close":1293.636,"volume":0.8725000023841858},{"timestamp":1742383080000,"open":1293.661,"high":1293.984,"low":1293.561,"close":1293.984,"volume":0.22519999742507935},{"timestamp":1742383140000,"open":1293.987,"high":1294.028,"low":1292.961,"close":1292.999,"volume":1.4293999671936035},{"timestamp":1742383200000,"open":1292.999,"high":1293.22,"low":1291.265,"close":1291.464,"volume":1.381700038909912},{"timestamp":1742383260000,"open":1291.466,"high":1291.539,"low":1288.407,"close":1289.143,"volume":2.0480000972747803},{"timestamp":1742383320000,"open":1288.645,"high":1289.068,"low":1288.243,"close":1288.539,"volume":0.9663000106811523},{"timestamp":1742383380000,"open":1288.541,"high":1292.301,"low":1288.541,"close":1290.736,"volume":1.0253000259399414},{"timestamp":1742383440000,"open":1290.698,"high":1291.764,"low":1290.533,"close":1291.082,"volume":1.9844000339508057},{"timestamp":1742383500000,"open":1291.201,"high":1294.287,"low":1289.227,"close":1289.227,"volume":1.6064000129699707},{"timestamp":1742383560000,"open":1289.228,"high":1289.76,"low":1289.227,"close":1289.672,"volume":0.5605000257492065},{"timestamp":1742383620000,"open":1289.672,"high":1291.023,"low":1289.591,"close":1290.278,"volume":0.9995999932289124},{"timestamp":1742383680000,"open":1290.43,"high":1291.813,"low":1290.43,"close":1290.958,"volume":0.5338000059127808},{"timestamp":1742383740000,"open":1290.996,"high":1291.327,"low":1290.86,"close":1291.324,"volume":1.784500002861023},{"timestamp":1742383800000,"open":1291.323,"high":1292.003,"low":1290.569,"close":1291.02,"volume":1.426300048828125},{"timestamp":1742383860000,"open":1291.023,"high":1291.347,"low":1290.665,"close":1291.336,"volume":0.941100001335144},{"timestamp":1742383920000,"open":1291.374,"high":1291.885,"low":1291.072,"close":1291.806,"volume":1.0388000011444092},{"timestamp":1742383980000,"open":1291.998,"high":1293.619,"low":1291.998,"close":1292.762,"volume":1.7582000494003296},{"timestamp":1742384040000,"open":1292.763,"high":1292.836,"low":1291.663,"close":1292.267,"volume":2.234800100326538},{"timestamp":1742384100000,"open":1292.205,"high":1292.248,"low":1291.466,"close":1291.711,"volume":0.9186999797821045},{"timestamp":1742384160000,"open":1291.635,"high":1292.068,"low":1291.635,"close":1292.068,"volume":0.6743999719619751},{"timestamp":1742384220000,"open":1292.068,"high":1292.526,"low":1292.03,"close":1292.488,"volume":0.6765000224113464},{"timestamp":1742384280000,"open":1292.488,"high":1293.37,"low":1291.637,"close":1292.526,"volume":1.219099998474121},{"timestamp":1742384340000,"open":1292.526,"high":1292.955,"low":1292.145,"close":1292.643,"volume":1.6972999572753906},{"timestamp":1742384400000,"open":1292.643,"high":1294.361,"low":1292.428,"close":1293.733,"volume":0.6352999806404114},{"timestamp":1742384460000,"open":1293.008,"high":1294.017,"low":1292.332,"close":1293.916,"volume":2.1129000186920166},{"timestamp":1742384520000,"open":1293.725,"high":1294.043,"low":1293.293,"close":1293.558,"volume":0.9208999872207642},{"timestamp":1742384580000,"open":1293.608,"high":1294.286,"low":1293.125,"close":1293.867,"volume":1.2056000232696533},{"timestamp":1742384640000,"open":1294.094,"high":1295.272,"low":1293.509,"close":1293.662,"volume":0.9757000207901001},{"timestamp":1742384700000,"open":1293.738,"high":1294.121,"low":1293.365,"close":1293.785,"volume":0.97079998254776},{"timestamp":1742384760000,"open":1293.747,"high":1294.896,"low":1292.977,"close":1293.32,"volume":1.3258999586105347},{"timestamp":1742384820000,"open":1293.358,"high":1294.214,"low":1292.967,"close":1293.602,"volume":2.0731000900268555},{"timestamp":1742384880000,"open":1293.19,"high":1294.719,"low":1292.684,"close":1293.325,"volume":3.344899892807007},{"timestamp":1742384940000,"open":1293.334,"high":1293.8,"low":1293.171,"close":1293.666,"volume":1.067199945449829},{"timestamp":1742385000000,"open":1293.628,"high":1293.756,"low":1292.708,"close":1292.708,"volume":2.2211999893188477},{"timestamp":1742385060000,"open":1292.707,"high":1292.936,"low":1292.361,"close":1292.557,"volume":0.8999000191688538},{"timestamp":1742385120000,"open":1292.558,"high":1294.344,"low":1291.892,"close":1292.005,"volume":2.914099931716919},{"timestamp":1742385180000,"open":1292.244,"high":1292.832,"low":1291.96,"close":1292.718,"volume":1.13510000705719},{"timestamp":1742385240000,"open":1292.729,"high":1293.374,"low":1292.642,"close":1293.259,"volume":1.3221999406814575},{"timestamp":1742385300000,"open":1293.259,"high":1293.585,"low":1290.782,"close":1291.394,"volume":1.0006999969482422},{"timestamp":1742385360000,"open":1291.394,"high":1292.152,"low":1291.01,"close":1292.121,"volume":0.944100022315979},{"timestamp":1742385420000,"open":1292.083,"high":1292.083,"low":1291.626,"close":1291.842,"volume":0.6111999750137329},{"timestamp":1742385480000,"open":1291.897,"high":1292.75,"low":1291.867,"close":1292.069,"volume":1.0973000526428223},{"timestamp":1742385540000,"open":1291.955,"high":1292.069,"low":1290.45,"close":1290.754,"volume":1.023900032043457},{"timestamp":1742385600000,"open":1290.946,"high":1291.211,"low":1290.26,"close":1290.26,"volume":1.069200038909912},{"timestamp":1742385660000,"open":1290.412,"high":1290.945,"low":1289.851,"close":1289.851,"volume":1.3834999799728394},{"timestamp":1742385720000,"open":1289.851,"high":1289.965,"low":1288.789,"close":1288.979,"volume":1.3533999919891357},{"timestamp":1742385780000,"open":1288.789,"high":1289.972,"low":1288.789,"close":1288.941,"volume":1.3978999853134155},{"timestamp":1742385840000,"open":1288.994,"high":1290.123,"low":1288.952,"close":1289.051,"volume":1.8868000507354736},{"timestamp":1742385900000,"open":1289.055,"high":1289.783,"low":1288.582,"close":1288.998,"volume":1.8381999731063843},{"timestamp":1742385960000,"open":1288.891,"high":1289.379,"low":1288.693,"close":1289.144,"volume":3.01200008392334},{"timestamp":1742386020000,"open":1289.144,"high":1289.696,"low":1288.772,"close":1288.853,"volume":1.6759999990463257},{"timestamp":1742386080000,"open":1288.855,"high":1290.298,"low":1288.379,"close":1288.722,"volume":3.094599962234497},{"timestamp":1742386140000,"open":1288.701,"high":1289.108,"low":1288.549,"close":1288.98,"volume":0.9157999753952026},{"timestamp":1742386200000,"open":1288.978,"high":1289.504,"low":1288.825,"close":1289.043,"volume":0.7893999814987183},{"timestamp":1742386260000,"open":1289.047,"high":1289.503,"low":1289.046,"close":1289.219,"volume":1.0706000328063965},{"timestamp":1742386320000,"open":1289.217,"high":1289.508,"low":1288.684,"close":1289.221,"volume":1.7050000429153442},{"timestamp":1742386380000,"open":1289.639,"high":1289.901,"low":1289.507,"close":1289.556,"volume":1.2173999547958374},{"timestamp":1742386440000,"open":1289.501,"high":1289.506,"low":1288.845,"close":1288.954,"volume":0.5672000050544739},{"timestamp":1742386500000,"open":1288.959,"high":1289.014,"low":1288.002,"close":1288.378,"volume":0.6711999773979187},{"timestamp":1742386560000,"open":1288.376,"high":1288.846,"low":1288.375,"close":1288.732,"volume":0.31940001249313354},{"timestamp":1742386620000,"open":1288.732,"high":1288.851,"low":1288.698,"close":1288.814,"volume":0.49059998989105225},{"timestamp":1742386680000,"open":1288.82,"high":1289.54,"low":1288.087,"close":1288.235,"volume":1.0361000299453735},{"timestamp":1742386740000,"open":1288.19,"high":1288.525,"low":1287.931,"close":1288.154,"volume":1.0477999448776245},{"timestamp":1742386800000,"open":1288.231,"high":1288.345,"low":1286.021,"close":1286.097,"volume":2.689199924468994},{"timestamp":1742386860000,"open":1286.095,"high":1286.671,"low":1285.046,"close":1286.669,"volume":1.5799000263214111},{"timestamp":1742386920000,"open":1286.669,"high":1286.785,"low":1285.692,"close":1286.017,"volume":0.7401999831199646},{"timestamp":1742386980000,"open":1285.789,"high":1287.172,"low":1285.561,"close":1287.093,"volume":0.6200000047683716},{"timestamp":1742387040000,"open":1287.093,"high":1287.131,"low":1285.565,"close":1286.131,"volume":1.0786999464035034},{"timestamp":1742387100000,"open":1286.132,"high":1287.204,"low":1286.091,"close":1286.438,"volume":2.5762999057769775},{"timestamp":1742387160000,"open":1286.464,"high":1287.002,"low":1286.464,"close":1286.812,"volume":0.8116000294685364},{"timestamp":1742387220000,"open":1286.568,"high":1286.568,"low":1285.779,"close":1286.385,"volume":1.0119999647140503},{"timestamp":1742387280000,"open":1286.384,"high":1286.422,"low":1285.027,"close":1285.027,"volume":0.8974999785423279},{"timestamp":1742387340000,"open":1285.04,"high":1285.04,"low":1284.624,"close":1284.709,"volume":1.1727999448776245},{"timestamp":1742387400000,"open":1284.746,"high":1286.268,"low":1283.758,"close":1284.062,"volume":1.3940999507904053},{"timestamp":1742387460000,"open":1284.063,"high":1284.176,"low":1283.319,"close":1283.433,"volume":0.7900999784469604},{"timestamp":1742387520000,"open":1283.547,"high":1284.042,"low":1283.074,"close":1283.34,"volume":0.4787999987602234},{"timestamp":1742387580000,"open":1283.568,"high":1283.834,"low":1280.668,"close":1281.048,"volume":3.9019999504089355},{"timestamp":1742387640000,"open":1280.896,"high":1282.583,"low":1280.668,"close":1281.589,"volume":0.9452999830245972},{"timestamp":1742387700000,"open":1281.293,"high":1281.741,"low":1276.758,"close":1277.059,"volume":2.04010009765625},{"timestamp":1742387760000,"open":1277.059,"high":1281.531,"low":1276.984,"close":1279.785,"volume":1.430899977684021},{"timestamp":1742387820000,"open":1279.785,"high":1280.378,"low":1279.659,"close":1280,"volume":1.3789000511169434},{"timestamp":1742387880000,"open":1279.962,"high":1280.303,"low":1279.47,"close":1279.937,"volume":0.90829998254776},{"timestamp":1742387940000,"open":1279.862,"high":1279.937,"low":1279.52,"close":1279.861,"volume":0.5874999761581421},{"timestamp":1742388000000,"open":1279.899,"high":1280.704,"low":1279.293,"close":1279.631,"volume":1.4895000457763672},{"timestamp":1742388060000,"open":1279.435,"high":1280.25,"low":1279.293,"close":1279.727,"volume":1.1339000463485718},{"timestamp":1742388120000,"open":1281.114,"high":1281.998,"low":1278.945,"close":1280.393,"volume":1.879699945449829},{"timestamp":1742388180000,"open":1280.303,"high":1280.465,"low":1278.667,"close":1279.596,"volume":1.3559000492095947},{"timestamp":1742388240000,"open":1279.604,"high":1281.432,"low":1278.89,"close":1281.432,"volume":1.7669999599456787},{"timestamp":1742388300000,"open":1281.432,"high":1282.383,"low":1279.304,"close":1282.383,"volume":2.0604000091552734},{"timestamp":1742388360000,"open":1282.431,"high":1283.775,"low":1282.328,"close":1283.756,"volume":1.7776000499725342},{"timestamp":1742388420000,"open":1283.414,"high":1284.932,"low":1283.414,"close":1284.897,"volume":2.1291000843048096},{"timestamp":1742388480000,"open":1284.828,"high":1285.061,"low":1284.009,"close":1284.309,"volume":1.7776999473571777},{"timestamp":1742388540000,"open":1284.423,"high":1285.002,"low":1284.119,"close":1284.441,"volume":1.401900053024292},{"timestamp":1742388600000,"open":1284.251,"high":1284.252,"low":1282.487,"close":1283.104,"volume":2.5088999271392822},{"timestamp":1742388660000,"open":1283.112,"high":1283.45,"low":1282.729,"close":1283.063,"volume":2.574899911880493},{"timestamp":1742388720000,"open":1283.063,"high":1283.951,"low":1282.987,"close":1283.669,"volume":4.177000045776367},{"timestamp":1742388780000,"open":1283.746,"high":1284.114,"low":1283.313,"close":1283.527,"volume":4.156099796295166},{"timestamp":1742388840000,"open":1283.831,"high":1283.831,"low":1281.89,"close":1282.23,"volume":2.045099973678589},{"timestamp":1742388900000,"open":1282.231,"high":1282.32,"low":1281.749,"close":1282.182,"volume":1.058500051498413},{"timestamp":1742388960000,"open":1282.181,"high":1282.335,"low":1281.245,"close":1282.222,"volume":1.3867000341415405},{"timestamp":1742389020000,"open":1282.217,"high":1282.745,"low":1281.928,"close":1282.129,"volume":2.3043999671936035},{"timestamp":1742389080000,"open":1282.015,"high":1282.465,"low":1281.382,"close":1281.384,"volume":1.8631999492645264},{"timestamp":1742389140000,"open":1281.399,"high":1282.779,"low":1281.399,"close":1282.313,"volume":3.2434000968933105},{"timestamp":1742389200000,"open":1282.487,"high":1283.105,"low":1281.077,"close":1282.532,"volume":3.0518999099731445},{"timestamp":1742389260000,"open":1282.57,"high":1283.41,"low":1282.191,"close":1283.41,"volume":2.108299970626831},{"timestamp":1742389320000,"open":1283.676,"high":1283.828,"low":1279.635,"close":1282.07,"volume":2.651700019836426},{"timestamp":1742389380000,"open":1282.041,"high":1284.149,"low":1282.025,"close":1283.804,"volume":2.245500087738037},{"timestamp":1742389440000,"open":1283.804,"high":1284.79,"low":1283.504,"close":1284.419,"volume":2.8687000274658203},{"timestamp":1742389500000,"open":1284.609,"high":1285.774,"low":1284.475,"close":1285.423,"volume":2.1089999675750732},{"timestamp":1742389560000,"open":1285.233,"high":1286.396,"low":1285.233,"close":1285.907,"volume":2.3610000610351562},{"timestamp":1742389620000,"open":1285.793,"high":1286.228,"low":1284.843,"close":1285.712,"volume":4.037099838256836},{"timestamp":1742389680000,"open":1285.636,"high":1285.906,"low":1284.727,"close":1285.36,"volume":2.325900077819824},{"timestamp":1742389740000,"open":1285.171,"high":1285.284,"low":1284.03,"close":1285.166,"volume":1.8392000198364258},{"timestamp":1742389800000,"open":1285.204,"high":1285.204,"low":1284.401,"close":1284.675,"volume":2.059499979019165},{"timestamp":1742389860000,"open":1284.599,"high":1285.292,"low":1284.098,"close":1284.098,"volume":1.819000005722046},{"timestamp":1742389920000,"open":1284.25,"high":1284.82,"low":1283.735,"close":1284.08,"volume":1.7510000467300415},{"timestamp":1742389980000,"open":1284.156,"high":1284.809,"low":1283.849,"close":1283.902,"volume":1.3559999465942383},{"timestamp":1742390040000,"open":1283.9,"high":1283.995,"low":1282.356,"close":1282.356,"volume":3.2114999294281006},{"timestamp":1742390100000,"open":1282.342,"high":1282.738,"low":1280.485,"close":1282.169,"volume":3.856600046157837},{"timestamp":1742390160000,"open":1282.206,"high":1283.612,"low":1282.206,"close":1283.268,"volume":2.9888999462127686},{"timestamp":1742390220000,"open":1283.234,"high":1283.88,"low":1282.592,"close":1283.019,"volume":2.4626998901367188},{"timestamp":1742390280000,"open":1283.057,"high":1283.171,"low":1282.361,"close":1282.781,"volume":2.6654999256134033},{"timestamp":1742390340000,"open":1282.668,"high":1283.617,"low":1282.668,"close":1283.617,"volume":2.712399959564209},{"timestamp":1742390400000,"open":1283.769,"high":1284.593,"low":1283.25,"close":1283.478,"volume":2.708899974822998},{"timestamp":1742390460000,"open":1283.44,"high":1283.827,"low":1281.882,"close":1281.92,"volume":2.1089999675750732},{"timestamp":1742390520000,"open":1282.11,"high":1282.325,"low":1281.559,"close":1282.17,"volume":2.13319993019104},{"timestamp":1742390580000,"open":1282.057,"high":1282.636,"low":1281.522,"close":1281.735,"volume":2.1668999195098877},{"timestamp":1742390640000,"open":1281.545,"high":1281.956,"low":1280.175,"close":1280.518,"volume":3.9816999435424805},{"timestamp":1742390700000,"open":1280.214,"high":1280.887,"low":1280.076,"close":1280.405,"volume":3.740299940109253},{"timestamp":1742390760000,"open":1280.405,"high":1280.484,"low":1279.799,"close":1280.027,"volume":4.173600196838379},{"timestamp":1742390820000,"open":1280.33,"high":1280.705,"low":1279.666,"close":1280.557,"volume":4.094299793243408},{"timestamp":1742390880000,"open":1280.555,"high":1280.643,"low":1279.76,"close":1280.159,"volume":4.822800159454346},{"timestamp":1742390940000,"open":1280.083,"high":1280.854,"low":1279.793,"close":1280.39,"volume":4.358950138092041},{"timestamp":1742391000000,"open":1280.352,"high":1280.918,"low":1279.626,"close":1280.226,"volume":3.5761001110076904},{"timestamp":1742391060000,"open":1280.454,"high":1280.744,"low":1278.419,"close":1279.461,"volume":4.364999771118164},{"timestamp":1742391120000,"open":1279.235,"high":1280.207,"low":1277.755,"close":1279.599,"volume":4.551599979400635},{"timestamp":1742391180000,"open":1279.56,"high":1279.56,"low":1275.494,"close":1276.262,"volume":3.227400064468384},{"timestamp":1742391240000,"open":1276.224,"high":1277.939,"low":1275.492,"close":1276.514,"volume":3.725399971008301},{"timestamp":1742391300000,"open":1276.551,"high":1278.132,"low":1276.116,"close":1278.132,"volume":3.495300054550171},{"timestamp":1742391360000,"open":1277.144,"high":1277.511,"low":1275.049,"close":1275.315,"volume":3.762399911880493},{"timestamp":1742391420000,"open":1275.163,"high":1276.684,"low":1273.83,"close":1274.589,"volume":3.5257999897003174},{"timestamp":1742391480000,"open":1274.513,"high":1275.81,"low":1274.251,"close":1274.48,"volume":3.428800106048584},{"timestamp":1742391540000,"open":1274.518,"high":1276.18,"low":1274.103,"close":1276.18,"volume":2.6937999725341797},{"timestamp":1742391600000,"open":1276.408,"high":1278.212,"low":1276.008,"close":1276.97,"volume":3.7237000465393066},{"timestamp":1742391660000,"open":1276.78,"high":1277.046,"low":1275.677,"close":1276.598,"volume":3.1902999877929688},{"timestamp":1742391720000,"open":1276.826,"high":1278.302,"low":1276.712,"close":1277.125,"volume":3.341200113296509},{"timestamp":1742391780000,"open":1277.353,"high":1277.467,"low":1276.043,"close":1276.233,"volume":3.32450008392334},{"timestamp":1742391840000,"open":1276.043,"high":1276.835,"low":1275.835,"close":1276.265,"volume":2.500200033187866},{"timestamp":1742391900000,"open":1276.645,"high":1277.253,"low":1275.036,"close":1275.051,"volume":4.1184000968933105},{"timestamp":1742391960000,"open":1275.279,"high":1275.938,"low":1274.424,"close":1275.024,"volume":3.802299976348877},{"timestamp":1742392020000,"open":1275.214,"high":1277.128,"low":1275.138,"close":1276.907,"volume":3.3208999633789062},{"timestamp":1742392080000,"open":1276.982,"high":1278.404,"low":1276.982,"close":1277.416,"volume":2.2567999362945557},{"timestamp":1742392140000,"open":1277.53,"high":1279.164,"low":1277.393,"close":1278.97,"volume":2.5738000869750977},{"timestamp":1742392200000,"open":1279.275,"high":1280.342,"low":1278.529,"close":1279.182,"volume":2.5843000411987305},{"timestamp":1742392260000,"open":1279.448,"high":1280.162,"low":1278.725,"close":1280.017,"volume":2.2850000858306885},{"timestamp":1742392320000,"open":1280.17,"high":1281.2,"low":1279.789,"close":1280.372,"volume":2.411600112915039},{"timestamp":1742392380000,"open":1280.334,"high":1280.875,"low":1280.334,"close":1280.463,"volume":1.7553000450134277},{"timestamp":1742392440000,"open":1280.311,"high":1280.824,"low":1279.116,"close":1279.116,"volume":2.757999897003174},{"timestamp":1742392500000,"open":1278.926,"high":1278.964,"low":1277.506,"close":1278.319,"volume":1.9580999612808228},{"timestamp":1742392560000,"open":1278.167,"high":1279.379,"low":1278.167,"close":1278.985,"volume":1.9012999534606934},{"timestamp":1742392620000,"open":1279.099,"high":1279.238,"low":1278.272,"close":1279.185,"volume":2.6101999282836914},{"timestamp":1742392680000,"open":1279.136,"high":1280.443,"low":1278.306,"close":1279.885,"volume":3.876699924468994},{"timestamp":1742392740000,"open":1280.075,"high":1280.113,"low":1278.423,"close":1278.537,"volume":2.825900077819824},{"timestamp":1742392800000,"open":1278.727,"high":1278.727,"low":1276.319,"close":1276.621,"volume":3.1709001064300537},{"timestamp":1742392860000,"open":1276.432,"high":1277.08,"low":1275.219,"close":1277.043,"volume":2.3196001052856445},{"timestamp":1742392920000,"open":1277.12,"high":1277.385,"low":1275.958,"close":1276.444,"volume":2.1814000606536865},{"timestamp":1742392980000,"open":1276.407,"high":1276.9,"low":1275.654,"close":1276.035,"volume":1.941499948501587},{"timestamp":1742393040000,"open":1275.92,"high":1277.052,"low":1275.63,"close":1275.717,"volume":2.4235000610351562},{"timestamp":1742393100000,"open":1275.642,"high":1276.357,"low":1274.99,"close":1275.953,"volume":2.3036000728607178},{"timestamp":1742393160000,"open":1275.915,"high":1275.953,"low":1274.985,"close":1275.821,"volume":2.140199899673462},{"timestamp":1742393220000,"open":1275.859,"high":1275.859,"low":1273.954,"close":1274.142,"volume":2.2486000061035156},{"timestamp":1742393280000,"open":1274.104,"high":1274.575,"low":1273.854,"close":1273.895,"volume":2.645699977874756},{"timestamp":1742393340000,"open":1274.009,"high":1274.009,"low":1271.998,"close":1273.501,"volume":2.796600103378296},{"timestamp":1742393400000,"open":1273.463,"high":1275.487,"low":1273.32,"close":1274.812,"volume":3.0945000648498535},{"timestamp":1742393460000,"open":1274.888,"high":1275.253,"low":1274.158,"close":1275.16,"volume":2.7669999599456787},{"timestamp":1742393520000,"open":1275.008,"high":1275.389,"low":1274.469,"close":1274.878,"volume":1.8631000518798828},{"timestamp":1742393580000,"open":1274.916,"high":1275.469,"low":1273.508,"close":1273.736,"volume":2.331199884414673},{"timestamp":1742393640000,"open":1273.888,"high":1275.756,"low":1273.698,"close":1275.577,"volume":2.998500108718872},{"timestamp":1742393700000,"open":1275.463,"high":1276.635,"low":1275.463,"close":1276.338,"volume":4.0808000564575195},{"timestamp":1742393760000,"open":1276.015,"high":1277.148,"low":1275.693,"close":1276.289,"volume":5.8927001953125},{"timestamp":1742393820000,"open":1276.291,"high":1276.418,"low":1275.203,"close":1276.15,"volume":3.9567999839782715},{"timestamp":1742393880000,"open":1276.074,"high":1276.532,"low":1275.199,"close":1275.703,"volume":5.312699794769287},{"timestamp":1742393940000,"open":1275.699,"high":1275.95,"low":1274.489,"close":1274.661,"volume":3.9179000854492188},{"timestamp":1742394000000,"open":1274.669,"high":1276.165,"low":1274.669,"close":1275.314,"volume":4.450699806213379},{"timestamp":1742394060000,"open":1275.332,"high":1275.476,"low":1274.079,"close":1274.637,"volume":5.028900146484375},{"timestamp":1742394120000,"open":1274.836,"high":1275.283,"low":1271.859,"close":1272.735,"volume":8.041199684143066},{"timestamp":1742394180000,"open":1272.887,"high":1274.857,"low":1272.149,"close":1274.572,"volume":5.331299781799316},{"timestamp":1742394240000,"open":1274.592,"high":1275.071,"low":1274.171,"close":1275.002,"volume":3.916800022125244},{"timestamp":1742394300000,"open":1275.117,"high":1275.266,"low":1273.562,"close":1274.675,"volume":6.304100036621094},{"timestamp":1742394360000,"open":1274.457,"high":1275.321,"low":1273.951,"close":1274.239,"volume":7.357600212097168},{"timestamp":1742394420000,"open":1274.241,"high":1274.908,"low":1273.732,"close":1274.391,"volume":6.376699924468994},{"timestamp":1742394480000,"open":1274.394,"high":1275.514,"low":1273.969,"close":1274.552,"volume":5.979000091552734},{"timestamp":1742394540000,"open":1274.829,"high":1275.88,"low":1274.829,"close":1275.819,"volume":6.5005998611450195},{"timestamp":1742394600000,"open":1275.807,"high":1276.911,"low":1275.502,"close":1276.75,"volume":5.75540018081665},{"timestamp":1742394660000,"open":1276.75,"high":1277.311,"low":1275.93,"close":1276.943,"volume":5.086100101470947},{"timestamp":1742394720000,"open":1276.805,"high":1276.805,"low":1275.216,"close":1276.058,"volume":9.303299903869629},{"timestamp":1742394780000,"open":1276.059,"high":1276.494,"low":1274.843,"close":1276.004,"volume":7.282100200653076},{"timestamp":1742394840000,"open":1276.08,"high":1276.572,"low":1275.476,"close":1276.1,"volume":3.26419997215271},{"timestamp":1742394900000,"open":1276.518,"high":1276.937,"low":1275.529,"close":1276.507,"volume":2.5445001125335693},{"timestamp":1742394960000,"open":1276.447,"high":1277.395,"low":1276.247,"close":1277.113,"volume":3.62280011177063},{"timestamp":1742395020000,"open":1277.113,"high":1277.608,"low":1276.471,"close":1276.917,"volume":2.253200054168701},{"timestamp":1742395080000,"open":1276.994,"high":1277.854,"low":1276.738,"close":1277.306,"volume":2.4066998958587646},{"timestamp":1742395140000,"open":1277.002,"high":1277.436,"low":1276.699,"close":1276.96,"volume":1.9631999731063843},{"timestamp":1742395200000,"open":1276.771,"high":1277.424,"low":1276.251,"close":1276.61,"volume":1.9146000146865845},{"timestamp":1742395260000,"open":1276.527,"high":1277.036,"low":1275.945,"close":1275.945,"volume":2.504499912261963},{"timestamp":1742395320000,"open":1275.95,"high":1276.745,"low":1275.571,"close":1276.679,"volume":2.924799919128418},{"timestamp":1742395380000,"open":1276.641,"high":1276.869,"low":1275.38,"close":1275.532,"volume":1.9074000120162964},{"timestamp":1742395440000,"open":1275.38,"high":1276.087,"low":1274.924,"close":1275.365,"volume":3.2897000312805176},{"timestamp":1742395500000,"open":1275.707,"high":1276.207,"low":1275.175,"close":1275.643,"volume":5.126200199127197},{"timestamp":1742395560000,"open":1275.719,"high":1276.16,"low":1274.587,"close":1275.542,"volume":6.387199878692627},{"timestamp":1742395620000,"open":1275.931,"high":1276.323,"low":1274.374,"close":1275.289,"volume":6.678100109100342},{"timestamp":1742395680000,"open":1275.043,"high":1275.965,"low":1274.549,"close":1275.033,"volume":5.310999870300293},{"timestamp":1742395740000,"open":1275.027,"high":1275.335,"low":1274.356,"close":1275.232,"volume":5.7494001388549805},{"timestamp":1742395800000,"open":1275.202,"high":1275.613,"low":1274.441,"close":1274.786,"volume":3.186300039291382},{"timestamp":1742395860000,"open":1274.9,"high":1275.932,"low":1274.784,"close":1275.489,"volume":2.4602999687194824},{"timestamp":1742395920000,"open":1275.565,"high":1275.565,"low":1274.266,"close":1274.587,"volume":3.2258999347686768},{"timestamp":1742395980000,"open":1274.587,"high":1274.785,"low":1274.177,"close":1274.443,"volume":2.5081000328063965},{"timestamp":1742396040000,"open":1274.367,"high":1274.994,"low":1274.102,"close":1274.432,"volume":3.267699956893921},{"timestamp":1742396100000,"open":1274.478,"high":1274.885,"low":1273.381,"close":1274.002,"volume":5.962100028991699},{"timestamp":1742396160000,"open":1273.772,"high":1274.058,"low":1273.434,"close":1273.511,"volume":2.643699884414673},{"timestamp":1742396220000,"open":1273.477,"high":1273.699,"low":1272.708,"close":1272.746,"volume":2.1401000022888184},{"timestamp":1742396280000,"open":1272.708,"high":1273.094,"low":1272.288,"close":1272.554,"volume":2.596100091934204},{"timestamp":1742396340000,"open":1272.554,"high":1273.124,"low":1269.308,"close":1270.311,"volume":2.4907000064849854},{"timestamp":1742396400000,"open":1270.273,"high":1270.957,"low":1269.598,"close":1270.707,"volume":3.8866000175476074},{"timestamp":1742396460000,"open":1270.707,"high":1271.953,"low":1269.829,"close":1269.829,"volume":4.061500072479248},{"timestamp":1742396520000,"open":1270.212,"high":1270.401,"low":1269.317,"close":1270.089,"volume":3.2572999000549316},{"timestamp":1742396580000,"open":1270.203,"high":1271.148,"low":1269.513,"close":1270.959,"volume":2.58555006980896},{"timestamp":1742396640000,"open":1270.58,"high":1270.998,"low":1269.759,"close":1269.945,"volume":1.82260000705719},{"timestamp":1742396700000,"open":1269.756,"high":1270.53,"low":1269.756,"close":1270.477,"volume":2.50570011138916},{"timestamp":1742396760000,"open":1270.401,"high":1271.416,"low":1269.565,"close":1270.105,"volume":2.071500062942505},{"timestamp":1742396820000,"open":1270.294,"high":1271.796,"low":1269.688,"close":1271.153,"volume":3.44320011138916},{"timestamp":1742396880000,"open":1271.152,"high":1272.846,"low":1271.152,"close":1272.583,"volume":4.959650039672852},{"timestamp":1742396940000,"open":1272.546,"high":1273.501,"low":1272.402,"close":1272.895,"volume":7.040050029754639},{"timestamp":1742397000000,"open":1272.591,"high":1273.161,"low":1271.371,"close":1271.577,"volume":7.951499938964844},{"timestamp":1742397060000,"open":1271.712,"high":1272.304,"low":1271.152,"close":1271.731,"volume":3.894700050354004},{"timestamp":1742397120000,"open":1271.921,"high":1272.307,"low":1270.977,"close":1271.376,"volume":2.399600028991699},{"timestamp":1742397180000,"open":1271.379,"high":1271.865,"low":1270.794,"close":1271.545,"volume":2.526400089263916},{"timestamp":1742397240000,"open":1271.053,"high":1272.256,"low":1270.983,"close":1272.023,"volume":2.519700050354004},{"timestamp":1742397300000,"open":1271.909,"high":1272.727,"low":1270.597,"close":1270.998,"volume":3.817699909210205},{"timestamp":1742397360000,"open":1270.996,"high":1271.669,"low":1270.581,"close":1271.364,"volume":6.263199806213379},{"timestamp":1742397420000,"open":1271.366,"high":1273.176,"low":1271.366,"close":1272.49,"volume":2.9140000343322754},{"timestamp":1742397480000,"open":1272.6,"high":1273.059,"low":1271.889,"close":1271.889,"volume":2.063699960708618},{"timestamp":1742397540000,"open":1271.887,"high":1272.392,"low":1270.643,"close":1272.181,"volume":3.7741498947143555},{"timestamp":1742397600000,"open":1272.029,"high":1273.775,"low":1271.839,"close":1273.609,"volume":3.8636999130249023},{"timestamp":1742397660000,"open":1273.708,"high":1274.435,"low":1272.597,"close":1272.635,"volume":2.5931499004364014},{"timestamp":1742397720000,"open":1272.673,"high":1273.166,"low":1272.256,"close":1272.656,"volume":5.626150131225586},{"timestamp":1742397780000,"open":1272.883,"high":1273.227,"low":1272.337,"close":1272.355,"volume":1.663699984550476},{"timestamp":1742397840000,"open":1272.544,"high":1272.958,"low":1271.924,"close":1272.721,"volume":3.450000047683716},{"timestamp":1742397900000,"open":1272.721,"high":1273.375,"low":1272.05,"close":1272.723,"volume":2.4862000942230225},{"timestamp":1742397960000,"open":1272.723,"high":1273.033,"low":1272.02,"close":1272.416,"volume":5.205100059509277},{"timestamp":1742398020000,"open":1272.416,"high":1272.568,"low":1271.822,"close":1272.295,"volume":4.119500160217285},{"timestamp":1742398080000,"open":1272.218,"high":1272.257,"low":1270.292,"close":1271.213,"volume":5.366600036621094},{"timestamp":1742398140000,"open":1270.91,"high":1271.649,"low":1270.721,"close":1270.796,"volume":2.114000082015991},{"timestamp":1742398200000,"open":1270.761,"high":1271.051,"low":1269.738,"close":1269.889,"volume":1.7745000123977661},{"timestamp":1742398260000,"open":1269.966,"high":1270.528,"low":1269.694,"close":1270.522,"volume":1.631700038909912},{"timestamp":1742398320000,"open":1270.522,"high":1270.87,"low":1269.983,"close":1270.395,"volume":1.9782999753952026},{"timestamp":1742398380000,"open":1270.281,"high":1270.878,"low":1270.009,"close":1270.627,"volume":1.5780999660491943},{"timestamp":1742398440000,"open":1270.286,"high":1270.968,"low":1270.069,"close":1270.255,"volume":1.1468000411987305},{"timestamp":1742398500000,"open":1270.295,"high":1270.873,"low":1269.718,"close":1270.153,"volume":1.4430999755859375},{"timestamp":1742398560000,"open":1270.379,"high":1270.758,"low":1270.114,"close":1270.679,"volume":0.7196000218391418},{"timestamp":1742398620000,"open":1270.831,"high":1271.173,"low":1270.151,"close":1270.151,"volume":0.8906999826431274},{"timestamp":1742398680000,"open":1270.378,"high":1273.369,"low":1270.075,"close":1271.012,"volume":1.302899956703186},{"timestamp":1742398740000,"open":1271.051,"high":1271.884,"low":1269.907,"close":1270.097,"volume":0.6764000058174133},{"timestamp":1742398800000,"open":1270.097,"high":1272.939,"low":1269.756,"close":1269.869,"volume":1.3026000261306763},{"timestamp":1742398860000,"open":1269.718,"high":1270.375,"low":1269,"close":1269.44,"volume":0.7788000106811523},{"timestamp":1742398920000,"open":1269.445,"high":1269.69,"low":1266.827,"close":1267.315,"volume":1.2785999774932861},{"timestamp":1742398980000,"open":1267.165,"high":1268.238,"low":1266.467,"close":1266.694,"volume":1.2457000017166138},{"timestamp":1742399040000,"open":1266.883,"high":1266.884,"low":1266.316,"close":1266.618,"volume":1.1014000177383423},{"timestamp":1742399100000,"open":1266.732,"high":1267.528,"low":1266.505,"close":1267.453,"volume":1.6095999479293823},{"timestamp":1742399160000,"open":1267.263,"high":1267.945,"low":1265.978,"close":1266.015,"volume":1.80840003490448},{"timestamp":1742399220000,"open":1265.971,"high":1266.614,"low":1264.869,"close":1264.907,"volume":1.5865999460220337},{"timestamp":1742399280000,"open":1264.984,"high":1267.724,"low":1264.907,"close":1267.648,"volume":1.0348000526428223},{"timestamp":1742399340000,"open":1267.611,"high":1268.295,"low":1267.459,"close":1267.955,"volume":1.0973000526428223},{"timestamp":1742399400000,"open":1267.917,"high":1268.485,"low":1265.828,"close":1266.632,"volume":2.120699882507324},{"timestamp":1742399460000,"open":1267.263,"high":1267.603,"low":1265.197,"close":1265.349,"volume":1.6669000387191772},{"timestamp":1742399520000,"open":1265.197,"high":1265.328,"low":1263.94,"close":1264.627,"volume":2.296299934387207},{"timestamp":1742399580000,"open":1264.627,"high":1265.458,"low":1262.613,"close":1262.613,"volume":2.601099967956543},{"timestamp":1742399640000,"open":1262.915,"high":1263.251,"low":1262.022,"close":1262.022,"volume":2.2588000297546387},{"timestamp":1742399700000,"open":1262.06,"high":1263.196,"low":1261.051,"close":1262.97,"volume":1.50409996509552},{"timestamp":1742399760000,"open":1262.97,"high":1263.65,"low":1261.397,"close":1263.65,"volume":2.1282999515533447},{"timestamp":1742399820000,"open":1263.612,"high":1263.65,"low":1260.862,"close":1262.15,"volume":2.056299924850464},{"timestamp":1742399880000,"open":1262.193,"high":1262.846,"low":1261.754,"close":1262.809,"volume":2.4242000579833984},{"timestamp":1742399940000,"open":1262.721,"high":1262.992,"low":1261.254,"close":1262.112,"volume":2.5408999919891357},{"timestamp":1742400000000,"open":1261.772,"high":1262.844,"low":1261.507,"close":1262.489,"volume":1.603700041770935},{"timestamp":1742400060000,"open":1262.519,"high":1264.062,"low":1262.126,"close":1264.062,"volume":1.7654000520706177},{"timestamp":1742400120000,"open":1263.949,"high":1264.138,"low":1263.185,"close":1263.374,"volume":1.5176000595092773},{"timestamp":1742400180000,"open":1263.375,"high":1263.752,"low":1262.792,"close":1263.227,"volume":1.3996000289916992},{"timestamp":1742400240000,"open":1263.114,"high":1263.944,"low":1262.627,"close":1263.944,"volume":1.8566999435424805},{"timestamp":1742400300000,"open":1263.945,"high":1264.01,"low":1263.385,"close":1263.946,"volume":1.0819000005722046},{"timestamp":1742400360000,"open":1263.871,"high":1265.698,"low":1263.626,"close":1264.914,"volume":0.9810000061988831},{"timestamp":1742400420000,"open":1264.914,"high":1265.481,"low":1264.788,"close":1265.037,"volume":1.2956000566482544},{"timestamp":1742400480000,"open":1264.991,"high":1265.545,"low":1264.818,"close":1265.299,"volume":0.8690000176429749},{"timestamp":1742400540000,"open":1265.337,"high":1265.695,"low":1264.877,"close":1265.502,"volume":0.7721999883651733},{"timestamp":1742400600000,"open":1265.689,"high":1265.727,"low":1265.036,"close":1265.11,"volume":0.5781999826431274},{"timestamp":1742400660000,"open":1265.147,"high":1265.261,"low":1264.541,"close":1264.691,"volume":0.4837999939918518},{"timestamp":1742400720000,"open":1264.993,"high":1265.447,"low":1264.691,"close":1265.145,"volume":0.8490999937057495},{"timestamp":1742400780000,"open":1264.994,"high":1265.296,"low":1264.396,"close":1264.736,"volume":0.9122999906539917},{"timestamp":1742400840000,"open":1264.547,"high":1264.865,"low":1264.186,"close":1264.525,"volume":0.8414000272750854},{"timestamp":1742400900000,"open":1264.563,"high":1265.053,"low":1264.375,"close":1264.94,"volume":0.7243000268936157},{"timestamp":1742400960000,"open":1265.054,"high":1265.054,"low":1263.798,"close":1264.213,"volume":0.6753000020980835},{"timestamp":1742401020000,"open":1264.062,"high":1265.03,"low":1263.902,"close":1264.805,"volume":1.628000020980835},{"timestamp":1742401080000,"open":1264.767,"high":1265.324,"low":1264.705,"close":1265.136,"volume":0.7900000214576721},{"timestamp":1742401140000,"open":1265.25,"high":1265.543,"low":1265.053,"close":1265.145,"volume":0.9434000253677368},{"timestamp":1742401200000,"open":1265.07,"high":1265.579,"low":1264.77,"close":1265.477,"volume":0.736299991607666},{"timestamp":1742401260000,"open":1265.665,"high":1266.457,"low":1265.439,"close":1266.044,"volume":0.7849000096321106},{"timestamp":1742401320000,"open":1266.006,"high":1266.621,"low":1265.893,"close":1266.239,"volume":0.9416000247001648},{"timestamp":1742401380000,"open":1266.202,"high":1266.732,"low":1265.899,"close":1266.506,"volume":1.068600058555603},{"timestamp":1742401440000,"open":1266.393,"high":1266.657,"low":1265.82,"close":1266.121,"volume":1.2345999479293823},{"timestamp":1742401500000,"open":1265.858,"high":1266.234,"low":1265.554,"close":1265.781,"volume":1.194599986076355},{"timestamp":1742401560000,"open":1265.667,"high":1266.007,"low":1265.407,"close":1266.007,"volume":1.27839994430542},{"timestamp":1742401620000,"open":1265.969,"high":1266.787,"low":1265.781,"close":1266.109,"volume":0.9951000213623047},{"timestamp":1742401680000,"open":1266.297,"high":1266.335,"low":1265.738,"close":1266.059,"volume":1.2259999513626099},{"timestamp":1742401740000,"open":1266.097,"high":1266.3,"low":1265.773,"close":1265.944,"volume":1.1095000505447388},{"timestamp":1742401800000,"open":1265.794,"high":1266.072,"low":1265.204,"close":1265.355,"volume":1.3128000497817993},{"timestamp":1742401860000,"open":1265.28,"high":1265.807,"low":1265.129,"close":1265.317,"volume":1.4242000579833984},{"timestamp":1742401920000,"open":1265.204,"high":1265.658,"low":1264.697,"close":1264.697,"volume":1.3371000289916992},{"timestamp":1742401980000,"open":1264.848,"high":1264.924,"low":1264.094,"close":1264.471,"volume":1.4348000288009644},{"timestamp":1742402040000,"open":1264.548,"high":1264.81,"low":1264.471,"close":1264.622,"volume":0.765999972820282},{"timestamp":1742402100000,"open":1264.471,"high":1265.173,"low":1264.207,"close":1264.608,"volume":0.7228999733924866},{"timestamp":1742402160000,"open":1264.721,"high":1264.759,"low":1263.784,"close":1264.124,"volume":0.761900007724762},{"timestamp":1742402220000,"open":1264.161,"high":1264.409,"low":1264.032,"close":1264.258,"volume":0.8686000108718872},{"timestamp":1742402280000,"open":1264.145,"high":1264.145,"low":1263.545,"close":1263.958,"volume":0.7038999795913696},{"timestamp":1742402340000,"open":1264.034,"high":1264.893,"low":1263.845,"close":1264.403,"volume":1.1937999725341797},{"timestamp":1742402400000,"open":1264.743,"high":1264.855,"low":1264.159,"close":1264.385,"volume":0.8942999839782715},{"timestamp":1742402460000,"open":1264.462,"high":1265.831,"low":1264.234,"close":1265.53,"volume":2.2107999324798584},{"timestamp":1742402520000,"open":1265.606,"high":1266.02,"low":1265.312,"close":1265.539,"volume":0.9932000041007996},{"timestamp":1742402580000,"open":1265.539,"high":1265.796,"low":1265.192,"close":1265.494,"volume":0.7324000000953674},{"timestamp":1742402640000,"open":1265.683,"high":1266.607,"low":1265.268,"close":1266.607,"volume":0.659600019454956},{"timestamp":1742402700000,"open":1266.759,"high":1267.31,"low":1266.56,"close":1266.963,"volume":0.8195000290870667},{"timestamp":1742402760000,"open":1267.04,"high":1267.177,"low":1266.925,"close":1267.066,"volume":0.6819000244140625},{"timestamp":1742402820000,"open":1266.726,"high":1267.147,"low":1266.715,"close":1266.79,"volume":0.637499988079071},{"timestamp":1742402880000,"open":1266.828,"high":1266.941,"low":1266.483,"close":1266.483,"volume":0.6159999966621399},{"timestamp":1742402940000,"open":1266.711,"high":1267.014,"low":1266.037,"close":1266.188,"volume":0.8962000012397766},{"timestamp":1742403000000,"open":1266.15,"high":1267.028,"low":1266.075,"close":1266.228,"volume":1.4465999603271484},{"timestamp":1742403060000,"open":1266.303,"high":1266.303,"low":1264.772,"close":1265.199,"volume":1.6675000190734863},{"timestamp":1742403120000,"open":1265.198,"high":1265.604,"low":1264.976,"close":1265.302,"volume":0.9950000047683716},{"timestamp":1742403180000,"open":1265.605,"high":1266.124,"low":1265.34,"close":1265.749,"volume":0.8371999859809875},{"timestamp":1742403240000,"open":1265.786,"high":1266.153,"low":1265.561,"close":1265.687,"volume":1.023300051689148},{"timestamp":1742403300000,"open":1265.838,"high":1266.068,"low":1265.311,"close":1265.734,"volume":1.0658999681472778},{"timestamp":1742403360000,"open":1265.621,"high":1266.212,"low":1265.47,"close":1266.023,"volume":1.1446000337600708},{"timestamp":1742403420000,"open":1266.06,"high":1266.06,"low":1264.096,"close":1264.322,"volume":1.3051999807357788},{"timestamp":1742403480000,"open":1264.36,"high":1264.936,"low":1264.284,"close":1264.747,"volume":1.148800015449524},{"timestamp":1742403540000,"open":1264.898,"high":1265.087,"low":1264.558,"close":1264.936,"volume":2.039400100708008},{"timestamp":1742403600000,"open":1264.973,"high":1264.973,"low":1263.466,"close":1263.541,"volume":1.6857000589370728},{"timestamp":1742403660000,"open":1263.843,"high":1267.209,"low":1263.541,"close":1265.819,"volume":1.736899971961975},{"timestamp":1742403720000,"open":1265.705,"high":1265.894,"low":1265.259,"close":1265.674,"volume":0.8925999999046326},{"timestamp":1742403780000,"open":1265.447,"high":1266.159,"low":1265.409,"close":1265.85,"volume":0.91839998960495},{"timestamp":1742403840000,"open":1265.812,"high":1266.697,"low":1265.736,"close":1266.357,"volume":1.1614999771118164},{"timestamp":1742403900000,"open":1266.356,"high":1266.847,"low":1265.286,"close":1265.319,"volume":1.6360000371932983},{"timestamp":1742403960000,"open":1265.81,"high":1265.915,"low":1265.09,"close":1265.877,"volume":1.9264999628067017},{"timestamp":1742404020000,"open":1266.225,"high":1266.225,"low":1265.182,"close":1265.231,"volume":1.1162999868392944},{"timestamp":1742404080000,"open":1265.269,"high":1265.686,"low":1264.477,"close":1265.346,"volume":1.4879000186920166},{"timestamp":1742404140000,"open":1264.855,"high":1267.655,"low":1264.668,"close":1265.86,"volume":1.5161999464035034},{"timestamp":1742404200000,"open":1265.52,"high":1267.056,"low":1264.915,"close":1265.423,"volume":1.222100019454956},{"timestamp":1742404260000,"open":1265.499,"high":1267.047,"low":1265.499,"close":1265.963,"volume":1.381100058555603},{"timestamp":1742404320000,"open":1266.076,"high":1267.068,"low":1265.774,"close":1266.237,"volume":1.4236500263214111},{"timestamp":1742404380000,"open":1266.162,"high":1268.488,"low":1265.96,"close":1267.845,"volume":0.8313000202178955},{"timestamp":1742404440000,"open":1268.11,"high":1268.11,"low":1267.165,"close":1267.868,"volume":1.4386999607086182},{"timestamp":1742404500000,"open":1267.83,"high":1268.453,"low":1267.342,"close":1268.204,"volume":1.976099967956543},{"timestamp":1742404560000,"open":1268.167,"high":1270.939,"low":1268.167,"close":1270.634,"volume":1.1654000282287598},{"timestamp":1742404620000,"open":1270.673,"high":1270.861,"low":1270.293,"close":1270.71,"volume":1.1820000410079956},{"timestamp":1742404680000,"open":1270.786,"high":1270.861,"low":1270.066,"close":1270.104,"volume":0.8507999777793884},{"timestamp":1742404740000,"open":1270.142,"high":1270.824,"low":1270.052,"close":1270.129,"volume":0.6862000226974487},{"timestamp":1742404800000,"open":1270.129,"high":1271.007,"low":1269.676,"close":1271.007,"volume":0.9948999881744385},{"timestamp":1742404860000,"open":1270.969,"high":1271.235,"low":1270.078,"close":1270.207,"volume":0.8235999941825867},{"timestamp":1742404920000,"open":1270.131,"high":1270.169,"low":1267.7,"close":1268.116,"volume":1.0714999437332153},{"timestamp":1742404980000,"open":1268.292,"high":1268.821,"low":1267.951,"close":1268.556,"volume":1.0972000360488892},{"timestamp":1742405040000,"open":1268.669,"high":1270.138,"low":1268.431,"close":1269.284,"volume":1.155500054359436},{"timestamp":1742405100000,"open":1269.246,"high":1269.775,"low":1268.83,"close":1269.095,"volume":0.7888000011444092},{"timestamp":1742405160000,"open":1269.057,"high":1270.958,"low":1268.831,"close":1269.805,"volume":1.4819999933242798},{"timestamp":1742405220000,"open":1269.879,"high":1269.956,"low":1269.614,"close":1269.804,"volume":0.8878999948501587},{"timestamp":1742405280000,"open":1269.841,"high":1269.955,"low":1269.085,"close":1269.387,"volume":0.8008999824523926},{"timestamp":1742405340000,"open":1268.895,"high":1269.923,"low":1268.63,"close":1269.047,"volume":0.8763999938964844},{"timestamp":1742405400000,"open":1269.009,"high":1269.395,"low":1268.436,"close":1269.055,"volume":0.8989999890327454},{"timestamp":1742405460000,"open":1269.207,"high":1270.003,"low":1268.731,"close":1268.92,"volume":0.7616999745368958},{"timestamp":1742405520000,"open":1268.769,"high":1269.002,"low":1268.542,"close":1268.775,"volume":0.7318000197410583},{"timestamp":1742405580000,"open":1268.548,"high":1269.069,"low":1268.359,"close":1268.539,"volume":0.28700000047683716},{"timestamp":1742405640000,"open":1268.691,"high":1268.691,"low":1268.161,"close":1268.361,"volume":0.24940000474452972},{"timestamp":1742405700000,"open":1268.324,"high":1268.702,"low":1268.01,"close":1268.161,"volume":0.9900000095367432},{"timestamp":1742405760000,"open":1268.123,"high":1268.274,"low":1267.863,"close":1267.97,"volume":0.3553999960422516},{"timestamp":1742405820000,"open":1267.895,"high":1270.005,"low":1267.895,"close":1269.778,"volume":0.9934999942779541},{"timestamp":1742405880000,"open":1269.74,"high":1270.005,"low":1268.793,"close":1269.21,"volume":1.0198999643325806},{"timestamp":1742405940000,"open":1268.908,"high":1270.219,"low":1268.907,"close":1269.878,"volume":0.9404000043869019},{"timestamp":1742406000000,"open":1269.954,"high":1270.144,"low":1269.475,"close":1270.031,"volume":0.7049999833106995},{"timestamp":1742406060000,"open":1270.031,"high":1270.146,"low":1269.498,"close":1269.653,"volume":0.7347000241279602},{"timestamp":1742406120000,"open":1269.654,"high":1270.553,"low":1269.238,"close":1269.647,"volume":1.1168999671936035},{"timestamp":1742406180000,"open":1269.722,"high":1270.756,"low":1269.609,"close":1270.533,"volume":0.8174999952316284},{"timestamp":1742406240000,"open":1270.495,"high":1270.61,"low":1269.736,"close":1270.153,"volume":0.7127000093460083},{"timestamp":1742406300000,"open":1269.964,"high":1270.343,"low":1269.728,"close":1270.107,"volume":0.701200008392334},{"timestamp":1742406360000,"open":1269.993,"high":1270.107,"low":1269.03,"close":1269.03,"volume":0.9035000205039978},{"timestamp":1742406420000,"open":1269.129,"high":1269.129,"low":1268.527,"close":1268.691,"volume":0.9010000228881836},{"timestamp":1742406480000,"open":1268.729,"high":1269.19,"low":1267.345,"close":1267.345,"volume":1.0857000350952148},{"timestamp":1742406540000,"open":1267.231,"high":1268.755,"low":1264.651,"close":1268.604,"volume":0.70660001039505},{"timestamp":1742406600000,"open":1268.566,"high":1268.983,"low":1268.339,"close":1268.68,"volume":1.032099962234497},{"timestamp":1742406660000,"open":1268.68,"high":1269.088,"low":1268.414,"close":1269.012,"volume":0.8496000170707703},{"timestamp":1742406720000,"open":1269.022,"high":1269.263,"low":1268.735,"close":1268.805,"volume":0.775600016117096},{"timestamp":1742406780000,"open":1268.919,"high":1269.043,"low":1268.548,"close":1268.853,"volume":1.0434999465942383},{"timestamp":1742406840000,"open":1268.891,"high":1269.523,"low":1268.742,"close":1269.468,"volume":1.5528000593185425},{"timestamp":1742406900000,"open":1269.506,"high":1269.696,"low":1264.797,"close":1265.742,"volume":1.0759999752044678},{"timestamp":1742406960000,"open":1265.591,"high":1265.932,"low":1265.441,"close":1265.591,"volume":0.5663999915122986},{"timestamp":1742407020000,"open":1265.529,"high":1266.021,"low":1265.226,"close":1265.491,"volume":0.9782999753952026},{"timestamp":1742407080000,"open":1265.976,"high":1265.976,"low":1264.933,"close":1265.085,"volume":0.9333000183105469},{"timestamp":1742407140000,"open":1265.047,"high":1265.463,"low":1263.508,"close":1263.775,"volume":1.575600028038025},{"timestamp":1742407260000,"open":1273.956,"high":1273.956,"low":1271.82,"close":1272.184,"volume":1.6861000061035156},{"timestamp":1742407320000,"open":1272.942,"high":1275.615,"low":1272.63,"close":1275.162,"volume":1.6469999551773071},{"timestamp":1742407380000,"open":1274.707,"high":1275.615,"low":1274.553,"close":1274.553,"volume":2.8726000785827637},{"timestamp":1742407440000,"open":1274.553,"high":1275.165,"low":1272.467,"close":1273.225,"volume":3.0732998847961426},{"timestamp":1742407500000,"open":1273.112,"high":1274.287,"low":1273.036,"close":1273.87,"volume":3.2079999446868896},{"timestamp":1742407560000,"open":1273.832,"high":1274.439,"low":1272.505,"close":1272.543,"volume":3.3306000232696533},{"timestamp":1742407620000,"open":1272.619,"high":1275.022,"low":1272.515,"close":1274.832,"volume":2.5685999393463135},{"timestamp":1742407680000,"open":1275.022,"high":1275.515,"low":1274.553,"close":1275.122,"volume":1.7095999717712402},{"timestamp":1742407740000,"open":1274.894,"high":1275.501,"low":1274.743,"close":1275.108,"volume":1.316499948501587},{"timestamp":1742407800000,"open":1275.298,"high":1276.471,"low":1275.184,"close":1275.804,"volume":2.061800003051758},{"timestamp":1742407860000,"open":1275.615,"high":1276.146,"low":1273.908,"close":1273.908,"volume":3.0826001167297363},{"timestamp":1742407920000,"open":1274.098,"high":1274.617,"low":1273.415,"close":1274.477,"volume":1.2736999988555908},{"timestamp":1742407980000,"open":1274.856,"high":1276.412,"low":1274.667,"close":1275.16,"volume":1.2229000329971313},{"timestamp":1742408040000,"open":1275.235,"high":1275.693,"low":1275.017,"close":1275.251,"volume":2.4381000995635986},{"timestamp":1742408100000,"open":1275.137,"high":1275.638,"low":1274.514,"close":1274.99,"volume":2.397700071334839},{"timestamp":1742408160000,"open":1274.991,"high":1276.142,"low":1274.953,"close":1275.846,"volume":1.742300033569336},{"timestamp":1742408220000,"open":1275.809,"high":1275.968,"low":1275.088,"close":1275.739,"volume":1.0879000425338745},{"timestamp":1742408280000,"open":1275.663,"high":1276.373,"low":1275.199,"close":1276.032,"volume":1.2425999641418457},{"timestamp":1742408340000,"open":1276.032,"high":1276.79,"low":1275.842,"close":1275.994,"volume":1.9500000476837158},{"timestamp":1742408400000,"open":1275.918,"high":1276.335,"low":1275.729,"close":1276.164,"volume":0.6355000138282776},{"timestamp":1742409060000,"open":1277.771,"high":1278.653,"low":1277.771,"close":1278.387,"volume":0.9538999795913696},{"timestamp":1742409120000,"open":1278.501,"high":1280.173,"low":1278.501,"close":1279.696,"volume":1.3935999870300293},{"timestamp":1742409180000,"open":1279.506,"high":1279.954,"low":1279.506,"close":1279.809,"volume":0.17249999940395355},{"timestamp":1742409240000,"open":1279.467,"high":1279.961,"low":1279.239,"close":1279.923,"volume":0.4246000051498413},{"timestamp":1742409300000,"open":1280.146,"high":1280.796,"low":1279.506,"close":1280.077,"volume":1.50600004196167},{"timestamp":1742409360000,"open":1279.849,"high":1281.977,"low":1279.849,"close":1281.542,"volume":4.3003997802734375},{"timestamp":1742409420000,"open":1281.807,"high":1282.225,"low":1280.852,"close":1281.921,"volume":0.6743000149726868},{"timestamp":1742409480000,"open":1281.579,"high":1281.845,"low":1279.695,"close":1279.695,"volume":1.2352999448776245},{"timestamp":1742409540000,"open":1278.303,"high":1279.228,"low":1278.248,"close":1278.903,"volume":3.410599946975708},{"timestamp":1742409600000,"open":1279.131,"high":1280.076,"low":1278.602,"close":1279.02,"volume":3.4244000911712646},{"timestamp":1742409660000,"open":1278.83,"high":1280.516,"low":1278.792,"close":1279.828,"volume":3.030600070953369},{"timestamp":1742409720000,"open":1279.98,"high":1282.394,"low":1279.562,"close":1281.71,"volume":4.377799987792969},{"timestamp":1742409780000,"open":1281.748,"high":1282.091,"low":1280.578,"close":1280.886,"volume":2.5743000507354736},{"timestamp":1742409840000,"open":1280.888,"high":1281.471,"low":1280.69,"close":1281.357,"volume":0.5658000111579895},{"timestamp":1742409900000,"open":1281.725,"high":1282.401,"low":1280.533,"close":1280.549,"volume":0.6018999814987183},{"timestamp":1742409960000,"open":1280.552,"high":1280.552,"low":1279.89,"close":1279.928,"volume":0.9527999758720398},{"timestamp":1742410020000,"open":1279.814,"high":1280.097,"low":1279.265,"close":1279.8,"volume":0.5047000050544739},{"timestamp":1742410080000,"open":1280.575,"high":1280.766,"low":1280.424,"close":1280.575,"volume":0.1242000013589859},{"timestamp":1742414280000,"open":1282.294,"high":1282.896,"low":1282.081,"close":1282.195,"volume":1.3659000396728516},{"timestamp":1742414340000,"open":1282.15,"high":1282.753,"low":1281.799,"close":1282.556,"volume":1.4284000396728516},{"timestamp":1742414400000,"open":1281.693,"high":1283.255,"low":1281.115,"close":1282.733,"volume":1.6253999471664429},{"timestamp":1742414460000,"open":1282.603,"high":1282.988,"low":1281.533,"close":1281.533,"volume":1.7922999858856201},{"timestamp":1742414520000,"open":1281.229,"high":1282.249,"low":1280.281,"close":1280.963,"volume":1.8639999628067017},{"timestamp":1742415240000,"open":1283.423,"high":1284.269,"low":1283.363,"close":1283.574,"volume":1.1502000093460083},{"timestamp":1742415300000,"open":1283.613,"high":1284.041,"low":1283.346,"close":1283.422,"volume":0.8586000204086304},{"timestamp":1742415360000,"open":1283.406,"high":1283.926,"low":1283.346,"close":1283.506,"volume":1.38919997215271},{"timestamp":1742415420000,"open":1283.505,"high":1284.24,"low":1283.498,"close":1284.193,"volume":0.8700000047683716},{"timestamp":1742415480000,"open":1284.155,"high":1284.231,"low":1283.289,"close":1283.289,"volume":0.8269000053405762},{"timestamp":1742415540000,"open":1283.291,"high":1283.661,"low":1282.84,"close":1282.961,"volume":0.6991000175476074},{"timestamp":1742415600000,"open":1283.189,"high":1284.011,"low":1282.999,"close":1283.419,"volume":0.41040000319480896},{"timestamp":1742415660000,"open":1283.533,"high":1283.571,"low":1282.875,"close":1282.875,"volume":0.16200000047683716},{"timestamp":1742421600000,"open":1286.232,"high":1288.022,"low":1286.232,"close":1288.022,"volume":0.10890000313520432},{"timestamp":1742422620000,"open":1285.696,"high":1285.696,"low":1285.506,"close":1285.506,"volume":0.02969999983906746},{"timestamp":1742422980000,"open":1285.316,"high":1285.506,"low":1285.316,"close":1285.506,"volume":0.1362999975681305},{"timestamp":1742423040000,"open":1285.506,"high":1286.542,"low":1285.316,"close":1286.542,"volume":0.10920000076293945},{"timestamp":1742423100000,"open":1286.542,"high":1287.356,"low":1286.542,"close":1287.351,"volume":0.07419999688863754},{"timestamp":1742423160000,"open":1287.239,"high":1287.62,"low":1287.239,"close":1287.43,"volume":0.07020000368356705},{"timestamp":1742423220000,"open":1287.582,"high":1287.888,"low":1287.43,"close":1287.81,"volume":0.14030000567436218},{"timestamp":1742423280000,"open":1287.811,"high":1288.571,"low":1287.506,"close":1287.506,"volume":0.2694000005722046},{"timestamp":1742423340000,"open":1287.506,"high":1287.582,"low":1287.277,"close":1287.541,"volume":0.13750000298023224},{"timestamp":1742423400000,"open":1287.541,"high":1287.695,"low":1286.32,"close":1286.473,"volume":0.38830000162124634},{"timestamp":1742423460000,"open":1286.476,"high":1287.049,"low":1286.476,"close":1287.049,"volume":0.2551000118255615},{"timestamp":1742423520000,"open":1287.049,"high":1287.05,"low":1286.859,"close":1287.05,"volume":0.34689998626708984},{"timestamp":1742423580000,"open":1287.05,"high":1287.24,"low":1287.049,"close":1287.239,"volume":0.18359999358654022},{"timestamp":1742423640000,"open":1287.239,"high":1287.243,"low":1287.239,"close":1287.243,"volume":0.14579999446868896},{"timestamp":1742423700000,"open":1287.239,"high":1287.248,"low":1286.991,"close":1287.055,"volume":0.448199987411499},{"timestamp":1742423760000,"open":1287.078,"high":1287.759,"low":1287.025,"close":1287.729,"volume":1.714400053024292},{"timestamp":1742423820000,"open":1287.767,"high":1287.775,"low":1287.495,"close":1287.767,"volume":1.495300054550171},{"timestamp":1742423880000,"open":1287.768,"high":1287.768,"low":1287.267,"close":1287.267,"volume":0.14139999449253082},{"timestamp":1742423940000,"open":1287.419,"high":1287.625,"low":1287.267,"close":1287.31,"volume":1.1917999982833862},{"timestamp":1742424000000,"open":1287.3,"high":1287.461,"low":1287.228,"close":1287.246,"volume":1.1917999982833862},{"timestamp":1742424060000,"open":1287.267,"high":1287.493,"low":1287.19,"close":1287.493,"volume":0.26260000467300415},{"timestamp":1742424120000,"open":1287.462,"high":1287.485,"low":1287.08,"close":1287.233,"volume":0.40400001406669617},{"timestamp":1742424180000,"open":1287.233,"high":1287.234,"low":1287.054,"close":1287.073,"volume":0.10100000351667404},{"timestamp":1742424240000,"open":1287.073,"high":1287.073,"low":1286.655,"close":1286.655,"volume":0.10100000351667404},{"timestamp":1742424300000,"open":1286.541,"high":1287.037,"low":1286.496,"close":1286.632,"volume":0.46459999680519104},{"timestamp":1742424360000,"open":1286.799,"high":1286.864,"low":1286.529,"close":1286.642,"volume":1.3331999778747559},{"timestamp":1742424420000,"open":1286.566,"high":1286.776,"low":1286.399,"close":1286.529,"volume":3.3329999446868896},{"timestamp":1742424480000,"open":1286.525,"high":1286.799,"low":1286.436,"close":1286.675,"volume":2.646199941635132},{"timestamp":1742424540000,"open":1286.676,"high":1286.928,"low":1286.545,"close":1286.843,"volume":2.7067999839782715},{"timestamp":1742424600000,"open":1286.86,"high":1286.94,"low":1286.583,"close":1286.663,"volume":1.898800015449524},{"timestamp":1742424660000,"open":1286.853,"high":1286.949,"low":1286.734,"close":1286.904,"volume":1.292799949645996},{"timestamp":1742424720000,"open":1286.728,"high":1287.326,"low":1286.728,"close":1287.275,"volume":1.9997999668121338},{"timestamp":1742424780000,"open":1287.177,"high":1287.362,"low":1287.103,"close":1287.212,"volume":1.878600001335144},{"timestamp":1742424840000,"open":1287.156,"high":1287.415,"low":1287,"close":1287.415,"volume":2.0401999950408936},{"timestamp":1742424900000,"open":1287.539,"high":1287.539,"low":1287.152,"close":1287.19,"volume":1.0908000469207764},{"timestamp":1742424960000,"open":1287.153,"high":1287.346,"low":1287.125,"close":1287.239,"volume":0.30300000309944153},{"timestamp":1742425020000,"open":1287.163,"high":1287.572,"low":1287.002,"close":1287.495,"volume":0.8686000108718872},{"timestamp":1742425080000,"open":1287.478,"high":1287.478,"low":1287.021,"close":1287.021,"volume":0.0835999995470047},{"timestamp":1742425140000,"open":1287.031,"high":1287.031,"low":1286.84,"close":1286.84,"volume":0.013500000350177288},{"timestamp":1742425200000,"open":1286.973,"high":1286.973,"low":1286.212,"close":1286.48,"volume":0.3294000029563904},{"timestamp":1742425260000,"open":1286.479,"high":1286.593,"low":1286.319,"close":1286.581,"volume":0.1808999925851822},{"timestamp":1742425320000,"open":1286.584,"high":1286.622,"low":1286.212,"close":1286.212,"volume":0.296999990940094},{"timestamp":1742425380000,"open":1286.219,"high":1286.55,"low":1286.213,"close":1286.55,"volume":0.18359999358654022},{"timestamp":1742425440000,"open":1286.55,"high":1286.55,"low":1286.17,"close":1286.36,"volume":0.04050000011920929},{"timestamp":1742425500000,"open":1286.208,"high":1286.246,"low":1286.056,"close":1286.056,"volume":0.035100001841783524},{"timestamp":1742425560000,"open":1285.98,"high":1286.296,"low":1285.98,"close":1286.231,"volume":0.20520000159740448},{"timestamp":1742425620000,"open":1286.345,"high":1286.373,"low":1286.307,"close":1286.373,"volume":0.016200000420212746},{"timestamp":1742428200000,"open":1287.341,"high":1288.795,"low":1287.341,"close":1288.795,"volume":0.08079999685287476},{"timestamp":1742428260000,"open":1288.758,"high":1288.833,"low":1288.453,"close":1288.833,"volume":0.4848000109195709},{"timestamp":1742428320000,"open":1288.986,"high":1289.366,"low":1288.986,"close":1289.176,"volume":0.30300000309944153},{"timestamp":1742428380000,"open":1289.252,"high":1289.252,"low":1288.986,"close":1288.986,"volume":0.2061000019311905},{"timestamp":1742428440000,"open":1288.948,"high":1289.252,"low":1288.871,"close":1289.062,"volume":0.3084000051021576},{"timestamp":1742428500000,"open":1289.062,"high":1289.118,"low":1288.91,"close":1289.079,"volume":0.3635999858379364},{"timestamp":1742428560000,"open":1289.068,"high":1289.28,"low":1288.884,"close":1289.28,"volume":0.26260000467300415},{"timestamp":1742428620000,"open":1289.281,"high":1289.719,"low":1289.262,"close":1289.674,"volume":0.40400001406669617},{"timestamp":1742428680000,"open":1289.636,"high":1289.713,"low":1289.402,"close":1289.517,"volume":0.4498000144958496},{"timestamp":1742428740000,"open":1289.518,"high":1289.54,"low":1289.479,"close":1289.503,"volume":0.22220000624656677}]