[{"timestamp":1742342400000,"open":1014.419,"high":1014.719,"low":1014.419,"close":1014.669,"volume":0.002749999985098839},{"timestamp":1742342460000,"open":1014.619,"high":1014.819,"low":1014.469,"close":1014.469,"volume":0.0022700000554323196},{"timestamp":1742342520000,"open":1014.369,"high":1014.619,"low":1014.319,"close":1014.619,"volume":0.0010300000431016088},{"timestamp":1742342580000,"open":1014.469,"high":1014.619,"low":1014.319,"close":1014.419,"volume":0.0019399999873712659},{"timestamp":1742342640000,"open":1014.119,"high":1014.269,"low":1013.869,"close":1014.119,"volume":0.004209999926388264},{"timestamp":1742342700000,"open":1014.069,"high":1014.219,"low":1013.869,"close":1014.119,"volume":0.002240000059828162},{"timestamp":1742342760000,"open":1014.169,"high":1014.269,"low":1014.019,"close":1014.269,"volume":0.002240000059828162},{"timestamp":1742342820000,"open":1014.069,"high":1014.169,"low":1014.069,"close":1014.119,"volume":0.0006699999794363976},{"timestamp":1742342880000,"open":1013.969,"high":1014.919,"low":1013.969,"close":1014.619,"volume":0.0019600000232458115},{"timestamp":1742342940000,"open":1014.519,"high":1014.769,"low":1014.319,"close":1014.669,"volume":0.0036800000816583633},{"timestamp":1742343000000,"open":1014.719,"high":1014.719,"low":1014.269,"close":1014.369,"volume":0.0019099999917671084},{"timestamp":1742343060000,"open":1014.419,"high":1014.519,"low":1014.319,"close":1014.369,"volume":0.0022299999836832285},{"timestamp":1742343120000,"open":1014.419,"high":1014.419,"low":1014.069,"close":1014.119,"volume":0.0030300000216811895},{"timestamp":1742343180000,"open":1014.069,"high":1014.319,"low":1013.919,"close":1014.119,"volume":0.0029200001154094934},{"timestamp":1742343240000,"open":1014.169,"high":1014.319,"low":1014.169,"close":1014.169,"volume":0.0011599999852478504},{"timestamp":1742343300000,"open":1014.119,"high":1014.219,"low":1014.069,"close":1014.219,"volume":0.001970000099390745},{"timestamp":1742343360000,"open":1014.069,"high":1014.119,"low":1014.019,"close":1014.119,"volume":0.00107999995816499},{"timestamp":1742343420000,"open":1014.069,"high":1014.319,"low":1013.969,"close":1014.269,"volume":0.00419999985024333},{"timestamp":1742343480000,"open":1014.119,"high":1014.419,"low":1014.119,"close":1014.369,"volume":0.0021100000012665987},{"timestamp":1742343540000,"open":1014.269,"high":1014.419,"low":1014.169,"close":1014.269,"volume":0.002219999907538295},{"timestamp":1742343600000,"open":1014.219,"high":1014.269,"low":1014.169,"close":1014.269,"volume":0.0006500000017695129},{"timestamp":1742343660000,"open":1014.319,"high":1014.869,"low":1014.319,"close":1014.619,"volume":0.0028800000436604023},{"timestamp":1742343720000,"open":1014.519,"high":1015.019,"low":1014.519,"close":1015.019,"volume":0.002839999971911311},{"timestamp":1742343780000,"open":1014.869,"high":1015.119,"low":1014.719,"close":1014.719,"volume":0.003490000031888485},{"timestamp":1742343840000,"open":1014.819,"high":1014.919,"low":1014.719,"close":1014.869,"volume":0.0017000000225380063},{"timestamp":1742343900000,"open":1014.919,"high":1014.919,"low":1014.719,"close":1014.869,"volume":0.0024500000290572643},{"timestamp":1742343960000,"open":1014.769,"high":1014.769,"low":1014.669,"close":1014.719,"volume":0.0009699999936856329},{"timestamp":1742344020000,"open":1014.669,"high":1014.919,"low":1014.419,"close":1014.919,"volume":0.002099999925121665},{"timestamp":1742344080000,"open":1014.969,"high":1015.119,"low":1014.969,"close":1015.069,"volume":0.0016400000313296914},{"timestamp":1742344140000,"open":1015.119,"high":1015.169,"low":1014.719,"close":1014.719,"volume":0.0026499999221414328},{"timestamp":1742344200000,"open":1014.919,"high":1015.019,"low":1014.919,"close":1014.969,"volume":0.0015699999639764428},{"timestamp":1742344260000,"open":1014.919,"high":1015.069,"low":1014.919,"close":1015.019,"volume":0.0014600000577047467},{"timestamp":1742344320000,"open":1014.969,"high":1015.269,"low":1014.969,"close":1015.219,"volume":0.001829999964684248},{"timestamp":1742344380000,"open":1015.269,"high":1015.269,"low":1014.919,"close":1015.119,"volume":0.0031900000758469105},{"timestamp":1742344440000,"open":1015.069,"high":1015.269,"low":1015.069,"close":1015.269,"volume":0.0013699999544769526},{"timestamp":1742344500000,"open":1015.169,"high":1015.469,"low":1015.169,"close":1015.269,"volume":0.0032399999909102917},{"timestamp":1742344560000,"open":1015.319,"high":1015.369,"low":1015.269,"close":1015.369,"volume":0.0018100000452250242},{"timestamp":1742344620000,"open":1015.419,"high":1015.419,"low":1014.969,"close":1014.969,"volume":0.0018500000005587935},{"timestamp":1742344680000,"open":1014.769,"high":1014.919,"low":1014.769,"close":1014.769,"volume":0.0005300000193528831},{"timestamp":1742344740000,"open":1014.719,"high":1014.969,"low":1014.719,"close":1014.919,"volume":0.00107999995816499},{"timestamp":1742344800000,"open":1015.019,"high":1015.019,"low":1014.969,"close":1014.969,"volume":0.001230000052601099},{"timestamp":1742344860000,"open":1015.019,"high":1015.469,"low":1014.969,"close":1015.419,"volume":0.0027799999807029963},{"timestamp":1742344920000,"open":1015.369,"high":1015.469,"low":1015.369,"close":1015.469,"volume":0.0004199999966658652},{"timestamp":1742344980000,"open":1015.419,"high":1015.469,"low":1015.319,"close":1015.369,"volume":0.0015999999595806003},{"timestamp":1742345040000,"open":1015.319,"high":1015.569,"low":1015.319,"close":1015.519,"volume":0.0011899999808520079},{"timestamp":1742345100000,"open":1015.469,"high":1015.619,"low":1015.419,"close":1015.519,"volume":0.001879999996162951},{"timestamp":1742345160000,"open":1015.469,"high":1015.519,"low":1015.419,"close":1015.419,"volume":0.0021299999207258224},{"timestamp":1742345220000,"open":1015.369,"high":1015.469,"low":1015.319,"close":1015.419,"volume":0.0014400000218302011},{"timestamp":1742345280000,"open":1015.369,"high":1015.619,"low":1014.969,"close":1014.969,"volume":0.0014199999859556556},{"timestamp":1742345340000,"open":1015.019,"high":1015.019,"low":1014.869,"close":1014.919,"volume":0.0011899999808520079},{"timestamp":1742345400000,"open":1015.219,"high":1015.319,"low":1014.969,"close":1014.969,"volume":0.0009500000160187483},{"timestamp":1742345460000,"open":1015.019,"high":1015.019,"low":1014.519,"close":1014.569,"volume":0.002630000002682209},{"timestamp":1742345520000,"open":1014.819,"high":1015.019,"low":1014.719,"close":1014.919,"volume":0.0016799999866634607},{"timestamp":1742345580000,"open":1014.869,"high":1014.869,"low":1014.569,"close":1014.569,"volume":0.003169999923557043},{"timestamp":1742345640000,"open":1014.669,"high":1014.669,"low":1014.569,"close":1014.619,"volume":0.0023399998899549246},{"timestamp":1742345700000,"open":1014.669,"high":1014.769,"low":1014.519,"close":1014.769,"volume":0.0017000000225380063},{"timestamp":1742345760000,"open":1014.819,"high":1015.269,"low":1014.819,"close":1015.069,"volume":0.0019199999514967203},{"timestamp":1742345820000,"open":1015.119,"high":1015.219,"low":1014.869,"close":1014.869,"volume":0.0013899999903514981},{"timestamp":1742345880000,"open":1014.919,"high":1015.019,"low":1014.869,"close":1014.969,"volume":0.001550000044517219},{"timestamp":1742345940000,"open":1014.919,"high":1014.919,"low":1014.719,"close":1014.719,"volume":0.0017399999778717756},{"timestamp":1742346000000,"open":1014.819,"high":1014.919,"low":1014.469,"close":1014.869,"volume":0.01051000040024519},{"timestamp":1742346060000,"open":1014.919,"high":1014.919,"low":1014.469,"close":1014.669,"volume":0.005429999902844429},{"timestamp":1742346120000,"open":1014.719,"high":1014.919,"low":1014.619,"close":1014.869,"volume":0.002959999954327941},{"timestamp":1742346180000,"open":1014.919,"high":1015.119,"low":1014.269,"close":1014.269,"volume":0.0029100000392645597},{"timestamp":1742346240000,"open":1014.319,"high":1014.369,"low":1014.119,"close":1014.169,"volume":0.0033400000538676977},{"timestamp":1742346300000,"open":1013.969,"high":1014.319,"low":1013.869,"close":1014.319,"volume":0.0013800000306218863},{"timestamp":1742346360000,"open":1014.419,"high":1014.469,"low":1014.219,"close":1014.219,"volume":0.004689999856054783},{"timestamp":1742346420000,"open":1014.169,"high":1014.419,"low":1014.169,"close":1014.319,"volume":0.0040699997916817665},{"timestamp":1742346480000,"open":1014.369,"high":1014.519,"low":1014.269,"close":1014.369,"volume":0.003659999929368496},{"timestamp":1742346540000,"open":1014.419,"high":1014.619,"low":1014.319,"close":1014.619,"volume":0.0036200000904500484},{"timestamp":1742346600000,"open":1014.669,"high":1014.869,"low":1014.669,"close":1014.819,"volume":0.0013800000306218863},{"timestamp":1742346660000,"open":1014.769,"high":1014.919,"low":1014.669,"close":1014.719,"volume":0.0030300000216811895},{"timestamp":1742346720000,"open":1014.669,"high":1014.669,"low":1013.969,"close":1014.069,"volume":0.0040699997916817665},{"timestamp":1742346780000,"open":1014.219,"high":1014.219,"low":1014.069,"close":1014.069,"volume":0.0008900000248104334},{"timestamp":1742346840000,"open":1014.219,"high":1014.269,"low":1014.169,"close":1014.269,"volume":0.0011699999449774623},{"timestamp":1742346900000,"open":1014.419,"high":1014.419,"low":1014.119,"close":1014.369,"volume":0.0023900000378489494},{"timestamp":1742346960000,"open":1014.419,"high":1014.419,"low":1014.119,"close":1014.319,"volume":0.0039900001138448715},{"timestamp":1742347020000,"open":1014.219,"high":1014.219,"low":1013.969,"close":1013.969,"volume":0.0011899999808520079},{"timestamp":1742347080000,"open":1013.769,"high":1013.769,"low":1013.169,"close":1013.419,"volume":0.0019399999873712659},{"timestamp":1742347140000,"open":1013.469,"high":1013.469,"low":1013.169,"close":1013.169,"volume":0.0037400000728666782},{"timestamp":1742347200000,"open":1013.119,"high":1013.169,"low":1012.919,"close":1013.069,"volume":0.0012400000123307109},{"timestamp":1742347260000,"open":1013.019,"high":1013.469,"low":1013.019,"close":1013.469,"volume":0.0018400000408291817},{"timestamp":1742347320000,"open":1013.419,"high":1013.619,"low":1013.419,"close":1013.569,"volume":0.0028099999763071537},{"timestamp":1742347380000,"open":1013.469,"high":1013.519,"low":1013.369,"close":1013.369,"volume":0.0014400000218302011},{"timestamp":1742347440000,"open":1013.419,"high":1013.469,"low":1013.269,"close":1013.369,"volume":0.00343000004068017},{"timestamp":1742347500000,"open":1013.319,"high":1013.469,"low":1013.319,"close":1013.419,"volume":0.00203999993391335},{"timestamp":1742347560000,"open":1013.469,"high":1013.469,"low":1013.119,"close":1013.119,"volume":0.001230000052601099},{"timestamp":1742347620000,"open":1013.169,"high":1013.319,"low":1013.069,"close":1013.219,"volume":0.0026700000744313},{"timestamp":1742347680000,"open":1013.169,"high":1013.419,"low":1013.119,"close":1013.419,"volume":0.0031799999997019768},{"timestamp":1742347740000,"open":1013.369,"high":1013.369,"low":1013.269,"close":1013.369,"volume":0.0018899999558925629},{"timestamp":1742347800000,"open":1013.319,"high":1013.319,"low":1012.869,"close":1012.919,"volume":0.004780000075697899},{"timestamp":1742347860000,"open":1012.969,"high":1012.969,"low":1012.219,"close":1012.469,"volume":0.0033199999015778303},{"timestamp":1742347920000,"open":1012.519,"high":1012.619,"low":1012.419,"close":1012.419,"volume":0.00418000016361475},{"timestamp":1742347980000,"open":1012.369,"high":1012.619,"low":1012.219,"close":1012.619,"volume":0.0041600000113248825},{"timestamp":1742348040000,"open":1012.569,"high":1012.819,"low":1012.519,"close":1012.719,"volume":0.005200000014156103},{"timestamp":1742348100000,"open":1012.669,"high":1013.119,"low":1012.569,"close":1012.919,"volume":0.005049999803304672},{"timestamp":1742348160000,"open":1012.719,"high":1012.719,"low":1012.469,"close":1012.669,"volume":0.002460000105202198},{"timestamp":1742348220000,"open":1012.619,"high":1012.669,"low":1012.269,"close":1012.619,"volume":0.003100000089034438},{"timestamp":1742348280000,"open":1012.819,"high":1013.169,"low":1012.669,"close":1013.169,"volume":0.003759999992325902},{"timestamp":1742348340000,"open":1013.219,"high":1013.219,"low":1012.819,"close":1012.869,"volume":0.004310000222176313},{"timestamp":1742348400000,"open":1012.919,"high":1013.019,"low":1012.619,"close":1012.919,"volume":0.0032399999909102917},{"timestamp":1742348460000,"open":1012.869,"high":1013.019,"low":1012.619,"close":1012.619,"volume":0.003470000112429261},{"timestamp":1742348520000,"open":1012.669,"high":1012.669,"low":1012.319,"close":1012.419,"volume":0.0028099999763071537},{"timestamp":1742348580000,"open":1012.469,"high":1012.469,"low":1012.369,"close":1012.369,"volume":0.0024800000246614218},{"timestamp":1742348640000,"open":1012.419,"high":1012.469,"low":1012.369,"close":1012.369,"volume":0.0016899999463930726},{"timestamp":1742348700000,"open":1012.269,"high":1012.469,"low":1012.269,"close":1012.419,"volume":0.002420000033453107},{"timestamp":1742348760000,"open":1012.319,"high":1012.419,"low":1012.269,"close":1012.369,"volume":0.0036299999337643385},{"timestamp":1742348820000,"open":1012.319,"high":1012.519,"low":1012.319,"close":1012.369,"volume":0.0013000000035390258},{"timestamp":1742348880000,"open":1012.319,"high":1012.369,"low":1012.119,"close":1012.269,"volume":0.003010000102221966},{"timestamp":1742348940000,"open":1012.219,"high":1012.469,"low":1012.219,"close":1012.469,"volume":0.00203000009059906},{"timestamp":1742349000000,"open":1012.419,"high":1012.819,"low":1012.419,"close":1012.719,"volume":0.0022700000554323196},{"timestamp":1742349060000,"open":1012.769,"high":1013.019,"low":1012.569,"close":1012.969,"volume":0.006219999864697456},{"timestamp":1742349120000,"open":1013.019,"high":1013.019,"low":1012.619,"close":1012.669,"volume":0.0024399999529123306},{"timestamp":1742349180000,"open":1012.869,"high":1012.919,"low":1012.769,"close":1012.819,"volume":0.0024300001095980406},{"timestamp":1742349240000,"open":1012.769,"high":1012.869,"low":1012.769,"close":1012.769,"volume":0.0026599999982863665},{"timestamp":1742349300000,"open":1012.819,"high":1013.019,"low":1012.769,"close":1012.919,"volume":0.0021699999924749136},{"timestamp":1742349360000,"open":1013.019,"high":1013.569,"low":1013.019,"close":1013.569,"volume":0.0015200000489130616},{"timestamp":1742349420000,"open":1013.619,"high":1013.869,"low":1013.369,"close":1013.869,"volume":0.004129999782890081},{"timestamp":1742349480000,"open":1013.819,"high":1014.069,"low":1013.719,"close":1014.019,"volume":0.0029700000304728746},{"timestamp":1742349540000,"open":1013.969,"high":1014.019,"low":1013.819,"close":1013.869,"volume":0.0036200000904500484},{"timestamp":1742349600000,"open":1013.769,"high":1013.969,"low":1013.619,"close":1013.769,"volume":0.004139999859035015},{"timestamp":1742349660000,"open":1013.869,"high":1014.019,"low":1013.769,"close":1014.019,"volume":0.0037299999967217445},{"timestamp":1742349720000,"open":1014.069,"high":1014.119,"low":1013.919,"close":1014.069,"volume":0.0024900001008063555},{"timestamp":1742349780000,"open":1013.919,"high":1013.919,"low":1013.619,"close":1013.769,"volume":0.002219999907538295},{"timestamp":1742349840000,"open":1013.819,"high":1014.019,"low":1013.719,"close":1013.869,"volume":0.0028699999675154686},{"timestamp":1742349900000,"open":1013.919,"high":1014.019,"low":1013.869,"close":1013.919,"volume":0.003019999945536256},{"timestamp":1742349960000,"open":1013.969,"high":1014.269,"low":1013.969,"close":1014.019,"volume":0.0036899999249726534},{"timestamp":1742350020000,"open":1013.919,"high":1013.969,"low":1013.619,"close":1013.769,"volume":0.002520000096410513},{"timestamp":1742350080000,"open":1013.819,"high":1013.919,"low":1013.819,"close":1013.869,"volume":0.002630000002682209},{"timestamp":1742350140000,"open":1013.819,"high":1013.919,"low":1013.769,"close":1013.769,"volume":0.0021899999119341373},{"timestamp":1742350200000,"open":1013.819,"high":1014.269,"low":1013.819,"close":1014.119,"volume":0.004509999882429838},{"timestamp":1742350260000,"open":1014.219,"high":1014.919,"low":1014.219,"close":1014.769,"volume":0.0028200000524520874},{"timestamp":1742350320000,"open":1014.819,"high":1015.019,"low":1014.719,"close":1014.769,"volume":0.002730000065639615},{"timestamp":1742350380000,"open":1014.819,"high":1015.119,"low":1014.669,"close":1014.669,"volume":0.004120000172406435},{"timestamp":1742350440000,"open":1014.519,"high":1014.719,"low":1014.319,"close":1014.519,"volume":0.0025100000202655792},{"timestamp":1742350500000,"open":1014.569,"high":1014.619,"low":1014.469,"close":1014.569,"volume":0.003000000026077032},{"timestamp":1742350560000,"open":1014.519,"high":1014.619,"low":1014.419,"close":1014.519,"volume":0.0027600000612437725},{"timestamp":1742350620000,"open":1014.419,"high":1014.419,"low":1014.169,"close":1014.169,"volume":0.0018599999602884054},{"timestamp":1742350680000,"open":1014.319,"high":1014.419,"low":1014.219,"close":1014.419,"volume":0.0010999999940395355},{"timestamp":1742350740000,"open":1014.369,"high":1014.369,"low":1014.019,"close":1014.019,"volume":0.0017300000181421638},{"timestamp":1742350800000,"open":1013.919,"high":1013.969,"low":1013.769,"close":1013.769,"volume":0.0022299999836832285},{"timestamp":1742350860000,"open":1013.819,"high":1013.969,"low":1013.769,"close":1013.769,"volume":0.0021100000012665987},{"timestamp":1742350920000,"open":1013.919,"high":1013.919,"low":1013.619,"close":1013.719,"volume":0.0013899999903514981},{"timestamp":1742350980000,"open":1013.619,"high":1013.619,"low":1013.569,"close":1013.569,"volume":0.0004299999854993075},{"timestamp":1742351040000,"open":1013.719,"high":1013.719,"low":1013.719,"close":1013.719,"volume":0.00019999999494757503},{"timestamp":1742351100000,"open":1013.669,"high":1014.069,"low":1013.669,"close":1014.069,"volume":0.0058200000785291195},{"timestamp":1742351160000,"open":1014.119,"high":1014.119,"low":1013.819,"close":1013.819,"volume":0.0019600000232458115},{"timestamp":1742351220000,"open":1013.869,"high":1014.019,"low":1013.719,"close":1013.969,"volume":0.0014799999771639705},{"timestamp":1742351280000,"open":1014.019,"high":1014.419,"low":1014.019,"close":1014.269,"volume":0.0015899999998509884},{"timestamp":1742351340000,"open":1014.319,"high":1014.319,"low":1014.119,"close":1014.119,"volume":0.003329999977722764},{"timestamp":1742351400000,"open":1014.219,"high":1014.569,"low":1013.969,"close":1014.569,"volume":0.005419999826699495},{"timestamp":1742351460000,"open":1014.619,"high":1014.819,"low":1014.619,"close":1014.769,"volume":0.0024300001095980406},{"timestamp":1742351520000,"open":1014.869,"high":1015.019,"low":1014.719,"close":1015.019,"volume":0.0025599999353289604},{"timestamp":1742351580000,"open":1014.969,"high":1015.269,"low":1014.969,"close":1015.169,"volume":0.002580000087618828},{"timestamp":1742351640000,"open":1015.119,"high":1015.119,"low":1014.919,"close":1015.019,"volume":0.0023499999660998583},{"timestamp":1742351700000,"open":1014.969,"high":1015.019,"low":1014.719,"close":1014.869,"volume":0.005160000175237656},{"timestamp":1742351760000,"open":1014.919,"high":1015.319,"low":1014.869,"close":1015.119,"volume":0.004809999838471413},{"timestamp":1742351820000,"open":1015.169,"high":1015.319,"low":1015.119,"close":1015.169,"volume":0.0035600000992417336},{"timestamp":1742351880000,"open":1015.119,"high":1015.219,"low":1015.119,"close":1015.219,"volume":0.0016700000269338489},{"timestamp":1742351940000,"open":1015.169,"high":1015.369,"low":1015.069,"close":1015.319,"volume":0.0032099999953061342},{"timestamp":1742352000000,"open":1015.369,"high":1015.819,"low":1015.269,"close":1015.719,"volume":0.003289999905973673},{"timestamp":1742352060000,"open":1015.769,"high":1016.019,"low":1015.619,"close":1015.719,"volume":0.00482999999076128},{"timestamp":1742352120000,"open":1015.669,"high":1015.719,"low":1015.569,"close":1015.669,"volume":0.0030900000128895044},{"timestamp":1742352180000,"open":1015.719,"high":1015.719,"low":1015.619,"close":1015.619,"volume":0.0015399999683722854},{"timestamp":1742352240000,"open":1015.569,"high":1015.919,"low":1015.569,"close":1015.919,"volume":0.002309999894350767},{"timestamp":1742352300000,"open":1015.869,"high":1016.219,"low":1015.869,"close":1016.119,"volume":0.002940000034868717},{"timestamp":1742352360000,"open":1016.169,"high":1016.169,"low":1015.669,"close":1015.869,"volume":0.0049600000493228436},{"timestamp":1742352420000,"open":1015.819,"high":1015.869,"low":1015.669,"close":1015.819,"volume":0.0025100000202655792},{"timestamp":1742352480000,"open":1015.769,"high":1016.119,"low":1015.769,"close":1015.919,"volume":0.004019999876618385},{"timestamp":1742352540000,"open":1015.869,"high":1016.319,"low":1015.869,"close":1016.219,"volume":0.004480000119656324},{"timestamp":1742352600000,"open":1016.319,"high":1016.319,"low":1015.719,"close":1015.819,"volume":0.00418000016361475},{"timestamp":1742352660000,"open":1015.719,"high":1015.719,"low":1015.619,"close":1015.669,"volume":0.0017900000093504786},{"timestamp":1742352720000,"open":1015.719,"high":1015.719,"low":1015.519,"close":1015.619,"volume":0.0026199999265372753},{"timestamp":1742352780000,"open":1015.669,"high":1015.769,"low":1015.619,"close":1015.619,"volume":0.002570000011473894},{"timestamp":1742352840000,"open":1015.569,"high":1015.569,"low":1015.169,"close":1015.219,"volume":0.003019999945536256},{"timestamp":1742352900000,"open":1015.169,"high":1015.219,"low":1015.169,"close":1015.219,"volume":0.0002800000074785203},{"timestamp":1742352960000,"open":1015.269,"high":1015.619,"low":1015.269,"close":1015.519,"volume":0.0035800000187009573},{"timestamp":1742353020000,"open":1015.569,"high":1015.669,"low":1015.319,"close":1015.419,"volume":0.0020200000144541264},{"timestamp":1742353080000,"open":1015.469,"high":1015.469,"low":1015.169,"close":1015.269,"volume":0.0015699999639764428},{"timestamp":1742353140000,"open":1015.169,"high":1015.669,"low":1015.169,"close":1015.669,"volume":0.0013099999632686377},{"timestamp":1742353200000,"open":1015.719,"high":1015.969,"low":1015.619,"close":1015.669,"volume":0.003000000026077032},{"timestamp":1742353260000,"open":1015.569,"high":1015.619,"low":1015.319,"close":1015.319,"volume":0.0015800000401213765},{"timestamp":1742353320000,"open":1015.269,"high":1015.319,"low":1015.019,"close":1015.169,"volume":0.002420000033453107},{"timestamp":1742353380000,"open":1015.069,"high":1015.319,"low":1015.019,"close":1015.219,"volume":0.0038499999791383743},{"timestamp":1742353440000,"open":1015.319,"high":1015.519,"low":1015.219,"close":1015.519,"volume":0.003010000102221966},{"timestamp":1742353500000,"open":1015.569,"high":1015.919,"low":1015.519,"close":1015.919,"volume":0.0016499999910593033},{"timestamp":1742353560000,"open":1016.019,"high":1016.219,"low":1015.919,"close":1016.169,"volume":0.0019199999514967203},{"timestamp":1742353620000,"open":1016.269,"high":1016.319,"low":1016.119,"close":1016.119,"volume":0.0016499999910593033},{"timestamp":1742353680000,"open":1016.169,"high":1016.569,"low":1016.169,"close":1016.469,"volume":0.004410000052303076},{"timestamp":1742353740000,"open":1016.519,"high":1016.519,"low":1016.219,"close":1016.319,"volume":0.0029200001154094934},{"timestamp":1742353800000,"open":1016.269,"high":1016.419,"low":1016.219,"close":1016.319,"volume":0.0026000000070780516},{"timestamp":1742353860000,"open":1016.219,"high":1016.419,"low":1016.169,"close":1016.419,"volume":0.001829999964684248},{"timestamp":1742353920000,"open":1016.369,"high":1016.769,"low":1016.319,"close":1016.769,"volume":0.0019499999471008778},{"timestamp":1742353980000,"open":1016.719,"high":1016.869,"low":1016.669,"close":1016.819,"volume":0.0027799999807029963},{"timestamp":1742354040000,"open":1016.769,"high":1017.019,"low":1016.719,"close":1016.969,"volume":0.0027799999807029963},{"timestamp":1742354100000,"open":1016.869,"high":1016.869,"low":1016.769,"close":1016.769,"volume":0.00139999995008111},{"timestamp":1742354160000,"open":1016.819,"high":1016.919,"low":1016.619,"close":1016.619,"volume":0.0027199999894946814},{"timestamp":1742354220000,"open":1016.669,"high":1017.019,"low":1016.619,"close":1016.969,"volume":0.003269999986514449},{"timestamp":1742354280000,"open":1016.919,"high":1017.269,"low":1016.919,"close":1017.019,"volume":0.003329999977722764},{"timestamp":1742354340000,"open":1016.969,"high":1017.069,"low":1016.969,"close":1017.069,"volume":0.004470000043511391},{"timestamp":1742354400000,"open":1017.019,"high":1017.019,"low":1016.619,"close":1016.619,"volume":0.003220000071451068},{"timestamp":1742354460000,"open":1016.569,"high":1016.619,"low":1016.369,"close":1016.369,"volume":0.0011599999852478504},{"timestamp":1742354520000,"open":1016.419,"high":1016.519,"low":1016.419,"close":1016.419,"volume":0.0010000000474974513},{"timestamp":1742354580000,"open":1016.369,"high":1016.619,"low":1016.369,"close":1016.619,"volume":0.0017800000496208668},{"timestamp":1742354640000,"open":1016.669,"high":1016.819,"low":1016.619,"close":1016.819,"volume":0.0020000000949949026},{"timestamp":1742354700000,"open":1016.719,"high":1016.719,"low":1016.369,"close":1016.369,"volume":0.0017300000181421638},{"timestamp":1742354760000,"open":1016.269,"high":1016.269,"low":1015.969,"close":1016.269,"volume":0.0035600000992417336},{"timestamp":1742354820000,"open":1016.319,"high":1016.569,"low":1016.269,"close":1016.569,"volume":0.0035200000274926424},{"timestamp":1742354880000,"open":1016.669,"high":1016.769,"low":1016.569,"close":1016.569,"volume":0.003650000086054206},{"timestamp":1742354940000,"open":1016.519,"high":1016.619,"low":1016.369,"close":1016.469,"volume":0.0042500002309679985},{"timestamp":1742355000000,"open":1016.519,"high":1016.569,"low":1016.219,"close":1016.319,"volume":0.00343999988399446},{"timestamp":1742355060000,"open":1016.369,"high":1016.519,"low":1016.269,"close":1016.519,"volume":0.0026599999982863665},{"timestamp":1742355120000,"open":1016.569,"high":1016.569,"low":1016.519,"close":1016.519,"volume":0.0003600000054575503},{"timestamp":1742355180000,"open":1016.469,"high":1016.519,"low":1016.369,"close":1016.369,"volume":0.0015200000489130616},{"timestamp":1742355240000,"open":1016.419,"high":1016.519,"low":1016.369,"close":1016.469,"volume":0.0011699999449774623},{"timestamp":1742355300000,"open":1016.519,"high":1016.519,"low":1016.369,"close":1016.369,"volume":0.001129999989643693},{"timestamp":1742355360000,"open":1016.419,"high":1016.469,"low":1016.169,"close":1016.419,"volume":0.0019199999514967203},{"timestamp":1742355420000,"open":1016.469,"high":1016.469,"low":1016.219,"close":1016.219,"volume":0.0023799999617040157},{"timestamp":1742355480000,"open":1016.169,"high":1016.219,"low":1015.969,"close":1016.119,"volume":0.0022799998987466097},{"timestamp":1742355540000,"open":1016.019,"high":1016.219,"low":1016.019,"close":1016.219,"volume":0.0011399999493733048},{"timestamp":1742355600000,"open":1016.169,"high":1016.319,"low":1016.069,"close":1016.319,"volume":0.0012499999720603228},{"timestamp":1742355660000,"open":1016.369,"high":1016.369,"low":1016.319,"close":1016.319,"volume":0.0007600000244565308},{"timestamp":1742355720000,"open":1016.219,"high":1016.369,"low":1016.219,"close":1016.319,"volume":0.0018400000408291817},{"timestamp":1742355780000,"open":1016.469,"high":1016.569,"low":1016.469,"close":1016.519,"volume":0.0006799999973736703},{"timestamp":1742355840000,"open":1016.569,"high":1016.769,"low":1016.519,"close":1016.769,"volume":0.0012100000167265534},{"timestamp":1742355900000,"open":1016.619,"high":1016.619,"low":1016.519,"close":1016.619,"volume":0.0018500000005587935},{"timestamp":1742355960000,"open":1016.669,"high":1016.919,"low":1016.669,"close":1016.919,"volume":0.001129999989643693},{"timestamp":1742356020000,"open":1016.869,"high":1017.019,"low":1016.769,"close":1016.869,"volume":0.0018500000005587935},{"timestamp":1742356080000,"open":1016.819,"high":1016.969,"low":1016.819,"close":1016.869,"volume":0.00215999991632998},{"timestamp":1742356140000,"open":1016.819,"high":1016.869,"low":1016.769,"close":1016.819,"volume":0.0011099999537691474},{"timestamp":1742356200000,"open":1017.269,"high":1017.319,"low":1017.219,"close":1017.269,"volume":0.0015999999595806003},{"timestamp":1742356260000,"open":1017.319,"high":1017.369,"low":1017.219,"close":1017.219,"volume":0.0013099999632686377},{"timestamp":1742356320000,"open":1017.269,"high":1017.319,"low":1017.219,"close":1017.269,"volume":0.0012400000123307109},{"timestamp":1742356380000,"open":1017.319,"high":1017.419,"low":1017.069,"close":1017.069,"volume":0.004910000134259462},{"timestamp":1742356440000,"open":1017.119,"high":1017.219,"low":1017.019,"close":1017.219,"volume":0.005200000014156103},{"timestamp":1742356500000,"open":1017.169,"high":1017.269,"low":1016.819,"close":1017.119,"volume":0.004040000028908253},{"timestamp":1742356560000,"open":1017.169,"high":1017.419,"low":1017.169,"close":1017.269,"volume":0.003389999968931079},{"timestamp":1742356620000,"open":1017.419,"high":1017.619,"low":1017.319,"close":1017.369,"volume":0.005429999902844429},{"timestamp":1742356680000,"open":1017.319,"high":1017.319,"low":1017.019,"close":1017.169,"volume":0.0021299999207258224},{"timestamp":1742356740000,"open":1017.069,"high":1017.119,"low":1016.919,"close":1016.919,"volume":0.0022299999836832285},{"timestamp":1742356800000,"open":1016.719,"high":1016.719,"low":1016.519,"close":1016.519,"volume":0.003719999920576811},{"timestamp":1742356860000,"open":1016.619,"high":1016.669,"low":1016.219,"close":1016.219,"volume":0.0022700000554323196},{"timestamp":1742356920000,"open":1016.269,"high":1016.319,"low":1016.219,"close":1016.219,"volume":0.0015399999683722854},{"timestamp":1742356980000,"open":1016.169,"high":1016.169,"low":1016.069,"close":1016.069,"volume":0.0007699999841861427},{"timestamp":1742357040000,"open":1015.919,"high":1015.919,"low":1015.919,"close":1015.919,"volume":0.0002300000051036477},{"timestamp":1742357100000,"open":1015.969,"high":1015.969,"low":1015.869,"close":1015.869,"volume":0.0009599999757483602},{"timestamp":1742357160000,"open":1015.769,"high":1015.819,"low":1015.619,"close":1015.719,"volume":0.0027000000700354576},{"timestamp":1742357220000,"open":1015.769,"high":1015.869,"low":1015.769,"close":1015.819,"volume":0.0013200000394135714},{"timestamp":1742357280000,"open":1015.769,"high":1015.769,"low":1015.469,"close":1015.669,"volume":0.001990000018849969},{"timestamp":1742357340000,"open":1015.619,"high":1015.919,"low":1015.619,"close":1015.819,"volume":0.003539999946951866},{"timestamp":1742357400000,"open":1015.769,"high":1015.769,"low":1015.619,"close":1015.719,"volume":0.0013200000394135714},{"timestamp":1742357460000,"open":1015.569,"high":1015.569,"low":1015.469,"close":1015.569,"volume":0.0012499999720603228},{"timestamp":1742357520000,"open":1015.469,"high":1015.569,"low":1015.469,"close":1015.469,"volume":0.001339999958872795},{"timestamp":1742357580000,"open":1015.619,"high":1015.719,"low":1015.419,"close":1015.419,"volume":0.0008200000156648457},{"timestamp":1742357640000,"open":1015.369,"high":1015.369,"low":1015.069,"close":1015.269,"volume":0.0017099999822676182},{"timestamp":1742357700000,"open":1015.219,"high":1015.319,"low":1015.069,"close":1015.119,"volume":0.0010600000387057662},{"timestamp":1742357760000,"open":1015.069,"high":1015.419,"low":1014.819,"close":1015.369,"volume":0.003800000064074993},{"timestamp":1742357820000,"open":1015.419,"high":1015.469,"low":1015.419,"close":1015.419,"volume":0.0004900000058114529},{"timestamp":1742357880000,"open":1015.519,"high":1015.819,"low":1015.469,"close":1015.819,"volume":0.0009599999757483602},{"timestamp":1742357940000,"open":1015.869,"high":1016.069,"low":1015.869,"close":1016.019,"volume":0.002529999939724803},{"timestamp":1742358000000,"open":1015.969,"high":1015.969,"low":1015.669,"close":1015.719,"volume":0.0017500000540167093},{"timestamp":1742358060000,"open":1015.819,"high":1015.819,"low":1015.819,"close":1015.819,"volume":0.00013000000035390258},{"timestamp":1742358120000,"open":1015.769,"high":1015.919,"low":1015.769,"close":1015.819,"volume":0.0013000000035390258},{"timestamp":1742358180000,"open":1015.769,"high":1015.819,"low":1015.469,"close":1015.569,"volume":0.0015899999998509884},{"timestamp":1742358240000,"open":1015.469,"high":1015.569,"low":1015.219,"close":1015.419,"volume":0.0024399999529123306},{"timestamp":1742358300000,"open":1015.469,"high":1015.469,"low":1015.319,"close":1015.419,"volume":0.0017099999822676182},{"timestamp":1742358360000,"open":1015.369,"high":1015.419,"low":1015.119,"close":1015.269,"volume":0.0027199999894946814},{"timestamp":1742358420000,"open":1015.169,"high":1015.169,"low":1014.819,"close":1014.819,"volume":0.0017500000540167093},{"timestamp":1742358480000,"open":1014.919,"high":1015.069,"low":1014.769,"close":1014.769,"volume":0.0012199999764561653},{"timestamp":1742358540000,"open":1014.819,"high":1014.819,"low":1014.769,"close":1014.769,"volume":0.0007099999929778278},{"timestamp":1742358600000,"open":1014.819,"high":1014.869,"low":1014.769,"close":1014.869,"volume":0.0010600000387057662},{"timestamp":1742358660000,"open":1015.069,"high":1015.119,"low":1015.019,"close":1015.019,"volume":0.002090000081807375},{"timestamp":1742358720000,"open":1015.069,"high":1015.119,"low":1015.069,"close":1015.119,"volume":0.0006099999882280827},{"timestamp":1742358780000,"open":1015.069,"high":1015.069,"low":1014.919,"close":1014.919,"volume":0.0006500000017695129},{"timestamp":1742358840000,"open":1015.019,"high":1015.019,"low":1014.869,"close":1015.019,"volume":0.0012400000123307109},{"timestamp":1742358900000,"open":1014.969,"high":1015.119,"low":1014.969,"close":1015.069,"volume":0.0009200000204145908},{"timestamp":1742358960000,"open":1015.019,"high":1015.219,"low":1015.019,"close":1015.219,"volume":0.000699999975040555},{"timestamp":1742359020000,"open":1015.169,"high":1015.219,"low":1015.069,"close":1015.119,"volume":0.001120000029914081},{"timestamp":1742359080000,"open":1015.069,"high":1015.119,"low":1014.969,"close":1014.969,"volume":0.00139999995008111},{"timestamp":1742359140000,"open":1015.119,"high":1015.119,"low":1014.769,"close":1014.769,"volume":0.001509999972768128},{"timestamp":1742359200000,"open":1014.569,"high":1014.719,"low":1014.569,"close":1014.669,"volume":0.001019999966956675},{"timestamp":1742359260000,"open":1014.569,"high":1015.019,"low":1014.569,"close":1014.819,"volume":0.002199999988079071},{"timestamp":1742359320000,"open":1014.869,"high":1014.919,"low":1014.769,"close":1014.819,"volume":0.0015899999998509884},{"timestamp":1742359380000,"open":1014.869,"high":1015.019,"low":1014.819,"close":1015.019,"volume":0.0010900000343099236},{"timestamp":1742359440000,"open":1015.069,"high":1015.069,"low":1014.919,"close":1014.969,"volume":0.001019999966956675},{"timestamp":1742359500000,"open":1014.919,"high":1015.119,"low":1014.919,"close":1015.019,"volume":0.0015399999683722854},{"timestamp":1742359560000,"open":1014.969,"high":1015.119,"low":1014.919,"close":1015.019,"volume":0.00171999994199723},{"timestamp":1742359620000,"open":1014.919,"high":1015.019,"low":1014.919,"close":1015.019,"volume":0.00039000000106170774},{"timestamp":1742359680000,"open":1015.069,"high":1015.319,"low":1015.069,"close":1015.269,"volume":0.0011399999493733048},{"timestamp":1742359740000,"open":1015.319,"high":1015.319,"low":1015.069,"close":1015.119,"volume":0.001930000027641654},{"timestamp":1742359800000,"open":1015.169,"high":1015.319,"low":1015.119,"close":1015.319,"volume":0.0013200000394135714},{"timestamp":1742359860000,"open":1015.219,"high":1015.269,"low":1015.219,"close":1015.219,"volume":0.000910000002477318},{"timestamp":1742359920000,"open":1015.169,"high":1015.169,"low":1014.919,"close":1015.019,"volume":0.0028099999763071537},{"timestamp":1742359980000,"open":1014.969,"high":1015.019,"low":1014.619,"close":1014.719,"volume":0.0012199999764561653},{"timestamp":1742360040000,"open":1014.669,"high":1014.869,"low":1014.669,"close":1014.869,"volume":0.0008399999933317304},{"timestamp":1742360100000,"open":1014.819,"high":1014.819,"low":1014.669,"close":1014.669,"volume":0.0012400000123307109},{"timestamp":1742360160000,"open":1014.719,"high":1014.719,"low":1014.619,"close":1014.619,"volume":0.0007200000109151006},{"timestamp":1742360220000,"open":1014.669,"high":1014.869,"low":1014.619,"close":1014.869,"volume":0.0020200000144541264},{"timestamp":1742360280000,"open":1015.019,"high":1015.319,"low":1014.719,"close":1015.319,"volume":0.0023300000466406345},{"timestamp":1742360340000,"open":1015.369,"high":1015.369,"low":1015.319,"close":1015.369,"volume":0.0013299999991431832},{"timestamp":1742360400000,"open":1015.419,"high":1015.619,"low":1015.419,"close":1015.619,"volume":0.0008800000068731606},{"timestamp":1742360460000,"open":1015.519,"high":1015.769,"low":1015.519,"close":1015.719,"volume":0.002689999993890524},{"timestamp":1742360520000,"open":1015.669,"high":1015.669,"low":1015.619,"close":1015.619,"volume":0.00031999999191612005},{"timestamp":1742360580000,"open":1015.669,"high":1015.769,"low":1015.619,"close":1015.619,"volume":0.0013200000394135714},{"timestamp":1742360640000,"open":1015.669,"high":1015.669,"low":1015.619,"close":1015.619,"volume":0.0020000000949949026},{"timestamp":1742360700000,"open":1015.569,"high":1015.819,"low":1015.569,"close":1015.719,"volume":0.0013000000035390258},{"timestamp":1742360760000,"open":1015.669,"high":1015.669,"low":1015.569,"close":1015.619,"volume":0.0010499999625608325},{"timestamp":1742360820000,"open":1015.669,"high":1015.719,"low":1015.619,"close":1015.669,"volume":0.0017500000540167093},{"timestamp":1742360880000,"open":1015.719,"high":1015.769,"low":1015.619,"close":1015.769,"volume":0.002730000065639615},{"timestamp":1742360940000,"open":1015.719,"high":1015.819,"low":1015.719,"close":1015.819,"volume":0.0015699999639764428},{"timestamp":1742361000000,"open":1015.869,"high":1016.069,"low":1015.869,"close":1016.019,"volume":0.002050000010058284},{"timestamp":1742361060000,"open":1015.969,"high":1016.269,"low":1015.969,"close":1016.219,"volume":0.002309999894350767},{"timestamp":1742361120000,"open":1016.419,"high":1016.519,"low":1016.319,"close":1016.419,"volume":0.004629999864846468},{"timestamp":1742361180000,"open":1016.369,"high":1016.519,"low":1016.319,"close":1016.369,"volume":0.0032999999821186066},{"timestamp":1742361240000,"open":1016.419,"high":1016.419,"low":1016.269,"close":1016.269,"volume":0.0016899999463930726},{"timestamp":1742361300000,"open":1016.119,"high":1016.169,"low":1016.019,"close":1016.119,"volume":0.0019399999873712659},{"timestamp":1742361360000,"open":1016.019,"high":1016.419,"low":1015.969,"close":1016.219,"volume":0.0031500000040978193},{"timestamp":1742361420000,"open":1016.169,"high":1016.219,"low":1016.069,"close":1016.119,"volume":0.0011599999852478504},{"timestamp":1742361480000,"open":1016.169,"high":1016.169,"low":1016.019,"close":1016.019,"volume":0.0005499999970197678},{"timestamp":1742361540000,"open":1015.969,"high":1016.019,"low":1015.969,"close":1015.969,"volume":0.0012000000569969416},{"timestamp":1742361600000,"open":1016.119,"high":1016.219,"low":1016.119,"close":1016.169,"volume":0.0019399999873712659},{"timestamp":1742361660000,"open":1016.119,"high":1016.119,"low":1016.019,"close":1016.069,"volume":0.002469999948516488},{"timestamp":1742361720000,"open":1016.119,"high":1016.119,"low":1015.819,"close":1016.069,"volume":0.003530000103637576},{"timestamp":1742361780000,"open":1016.119,"high":1016.119,"low":1015.869,"close":1015.969,"volume":0.003229999914765358},{"timestamp":1742361840000,"open":1015.919,"high":1016.319,"low":1015.919,"close":1016.319,"volume":0.0029800001066178083},{"timestamp":1742361900000,"open":1016.269,"high":1016.319,"low":1016.219,"close":1016.219,"volume":0.0013000000035390258},{"timestamp":1742361960000,"open":1016.269,"high":1016.419,"low":1016.269,"close":1016.369,"volume":0.002630000002682209},{"timestamp":1742362020000,"open":1016.419,"high":1016.519,"low":1016.419,"close":1016.469,"volume":0.0011899999808520079},{"timestamp":1742362080000,"open":1016.319,"high":1016.719,"low":1016.319,"close":1016.619,"volume":0.002950000111013651},{"timestamp":1742362140000,"open":1016.669,"high":1016.719,"low":1016.469,"close":1016.519,"volume":0.0011599999852478504},{"timestamp":1742362200000,"open":1016.369,"high":1016.719,"low":1016.169,"close":1016.369,"volume":0.004040000028908253},{"timestamp":1742362260000,"open":1016.319,"high":1016.519,"low":1016.269,"close":1016.269,"volume":0.0039900001138448715},{"timestamp":1742362320000,"open":1016.319,"high":1016.319,"low":1015.819,"close":1015.919,"volume":0.0027000000700354576},{"timestamp":1742362380000,"open":1016.019,"high":1016.069,"low":1015.919,"close":1015.919,"volume":0.0009899999713525176},{"timestamp":1742362440000,"open":1016.119,"high":1016.669,"low":1016.019,"close":1016.419,"volume":0.002950000111013651},{"timestamp":1742362500000,"open":1016.369,"high":1016.669,"low":1016.319,"close":1016.669,"volume":0.004269999917596579},{"timestamp":1742362560000,"open":1016.619,"high":1016.919,"low":1016.519,"close":1016.719,"volume":0.00482999999076128},{"timestamp":1742362620000,"open":1016.819,"high":1017.319,"low":1016.819,"close":1017.019,"volume":0.0039900001138448715},{"timestamp":1742362680000,"open":1017.169,"high":1017.219,"low":1017.019,"close":1017.119,"volume":0.0028899998869746923},{"timestamp":1742362740000,"open":1017.019,"high":1017.019,"low":1016.869,"close":1016.869,"volume":0.001979999942705035},{"timestamp":1742362800000,"open":1016.819,"high":1017.119,"low":1016.819,"close":1016.919,"volume":0.0035000001080334187},{"timestamp":1742362860000,"open":1016.969,"high":1017.119,"low":1016.419,"close":1016.419,"volume":0.0036200000904500484},{"timestamp":1742362920000,"open":1016.369,"high":1016.719,"low":1016.369,"close":1016.669,"volume":0.0033199999015778303},{"timestamp":1742362980000,"open":1016.719,"high":1017.019,"low":1016.669,"close":1017.019,"volume":0.003759999992325902},{"timestamp":1742363040000,"open":1016.969,"high":1017.019,"low":1016.869,"close":1016.869,"volume":0.003700000001117587},{"timestamp":1742363100000,"open":1016.919,"high":1017.119,"low":1016.719,"close":1017.119,"volume":0.0030400000978261232},{"timestamp":1742363160000,"open":1017.069,"high":1017.619,"low":1017.069,"close":1017.569,"volume":0.0018400000408291817},{"timestamp":1742363220000,"open":1017.519,"high":1017.519,"low":1016.919,"close":1017.019,"volume":0.0027799999807029963},{"timestamp":1742363280000,"open":1016.969,"high":1017.169,"low":1016.969,"close":1017.169,"volume":0.002240000059828162},{"timestamp":1742363340000,"open":1017.319,"high":1017.469,"low":1017.069,"close":1017.419,"volume":0.002589999930933118},{"timestamp":1742363400000,"open":1017.519,"high":1017.719,"low":1017.469,"close":1017.719,"volume":0.0036100000143051147},{"timestamp":1742363460000,"open":1017.669,"high":1017.669,"low":1017.319,"close":1017.319,"volume":0.003229999914765358},{"timestamp":1742363520000,"open":1017.269,"high":1017.569,"low":1017.269,"close":1017.569,"volume":0.0007900000200606883},{"timestamp":1742363580000,"open":1017.719,"high":1017.919,"low":1017.269,"close":1017.269,"volume":0.002570000011473894},{"timestamp":1742363640000,"open":1017.319,"high":1017.469,"low":1017.219,"close":1017.269,"volume":0.0025400000158697367},{"timestamp":1742363700000,"open":1017.419,"high":1017.519,"low":1017.319,"close":1017.469,"volume":0.0028800000436604023},{"timestamp":1742363760000,"open":1017.619,"high":1017.769,"low":1017.519,"close":1017.719,"volume":0.001979999942705035},{"timestamp":1742363820000,"open":1017.919,"high":1017.919,"low":1017.519,"close":1017.719,"volume":0.003710000077262521},{"timestamp":1742363880000,"open":1017.669,"high":1017.669,"low":1017.369,"close":1017.419,"volume":0.0023900000378489494},{"timestamp":1742363940000,"open":1017.319,"high":1017.419,"low":1017.119,"close":1017.419,"volume":0.003120000008493662},{"timestamp":1742364000000,"open":1017.469,"high":1017.519,"low":1016.769,"close":1017.019,"volume":0.005750000011175871},{"timestamp":1742364060000,"open":1017.119,"high":1017.219,"low":1016.719,"close":1016.719,"volume":0.002580000087618828},{"timestamp":1742364120000,"open":1016.469,"high":1016.519,"low":1016.219,"close":1016.219,"volume":0.0027699999045580626},{"timestamp":1742364180000,"open":1016.169,"high":1016.519,"low":1016.069,"close":1016.519,"volume":0.002099999925121665},{"timestamp":1742364240000,"open":1016.469,"high":1016.769,"low":1016.469,"close":1016.719,"volume":0.002959999954327941},{"timestamp":1742364300000,"open":1016.669,"high":1016.669,"low":1015.569,"close":1016.169,"volume":0.005640000104904175},{"timestamp":1742364360000,"open":1016.119,"high":1016.319,"low":1016.019,"close":1016.319,"volume":0.0021100000012665987},{"timestamp":1742364420000,"open":1016.369,"high":1016.469,"low":1016.119,"close":1016.419,"volume":0.0021100000012665987},{"timestamp":1742364480000,"open":1016.119,"high":1016.119,"low":1015.769,"close":1015.769,"volume":0.0029700000304728746},{"timestamp":1742364540000,"open":1015.919,"high":1016.019,"low":1015.919,"close":1015.919,"volume":0.0020099999383091927},{"timestamp":1742364600000,"open":1015.869,"high":1015.869,"low":1015.569,"close":1015.869,"volume":0.00203000009059906},{"timestamp":1742364660000,"open":1015.819,"high":1015.819,"low":1015.019,"close":1015.019,"volume":0.002050000010058284},{"timestamp":1742364720000,"open":1014.969,"high":1014.969,"low":1014.469,"close":1014.469,"volume":0.0035500000230968},{"timestamp":1742364780000,"open":1014.369,"high":1014.769,"low":1014.169,"close":1014.719,"volume":0.0034600000362843275},{"timestamp":1742364840000,"open":1014.669,"high":1015.269,"low":1014.669,"close":1015.269,"volume":0.0034000000450760126},{"timestamp":1742364900000,"open":1015.119,"high":1015.569,"low":1015.019,"close":1015.569,"volume":0.003819999983534217},{"timestamp":1742364960000,"open":1015.669,"high":1016.219,"low":1015.619,"close":1015.719,"volume":0.004699999932199717},{"timestamp":1742365020000,"open":1015.669,"high":1015.669,"low":1015.319,"close":1015.369,"volume":0.004269999917596579},{"timestamp":1742365080000,"open":1015.019,"high":1015.219,"low":1014.919,"close":1015.219,"volume":0.0027600000612437725},{"timestamp":1742365140000,"open":1015.269,"high":1015.269,"low":1014.969,"close":1015.019,"volume":0.0025599999353289604},{"timestamp":1742365200000,"open":1014.669,"high":1014.919,"low":1014.069,"close":1014.119,"volume":0.005979999899864197},{"timestamp":1742365260000,"open":1014.019,"high":1014.519,"low":1014.019,"close":1014.519,"volume":0.004910000134259462},{"timestamp":1742365320000,"open":1014.569,"high":1015.119,"low":1014.569,"close":1014.769,"volume":0.0047599999234080315},{"timestamp":1742365380000,"open":1014.819,"high":1014.869,"low":1014.119,"close":1014.519,"volume":0.0035000001080334187},{"timestamp":1742365440000,"open":1014.419,"high":1014.419,"low":1014.319,"close":1014.319,"volume":0.0005499999970197678},{"timestamp":1742365500000,"open":1014.119,"high":1014.219,"low":1013.969,"close":1014.219,"volume":0.004050000105053186},{"timestamp":1742365560000,"open":1014.169,"high":1014.419,"low":1014.069,"close":1014.069,"volume":0.0033499998971819878},{"timestamp":1742365620000,"open":1014.169,"high":1014.319,"low":1013.969,"close":1014.119,"volume":0.002730000065639615},{"timestamp":1742365680000,"open":1014.069,"high":1014.119,"low":1013.919,"close":1014.019,"volume":0.0019199999514967203},{"timestamp":1742365740000,"open":1014.069,"high":1014.419,"low":1014.019,"close":1014.319,"volume":0.0029899999499320984},{"timestamp":1742365800000,"open":1014.219,"high":1014.219,"low":1013.519,"close":1013.819,"volume":0.0039900001138448715},{"timestamp":1742365860000,"open":1013.869,"high":1014.019,"low":1013.769,"close":1014.019,"volume":0.002360000042244792},{"timestamp":1742365920000,"open":1014.069,"high":1014.319,"low":1014.069,"close":1014.319,"volume":0.0006200000061653554},{"timestamp":1742365980000,"open":1014.419,"high":1015.119,"low":1014.419,"close":1014.969,"volume":0.004029999952763319},{"timestamp":1742366040000,"open":1014.819,"high":1015.019,"low":1014.419,"close":1015.019,"volume":0.00431999983265996},{"timestamp":1742366100000,"open":1015.119,"high":1015.719,"low":1015.119,"close":1015.619,"volume":0.0029700000304728746},{"timestamp":1742366160000,"open":1015.719,"high":1015.719,"low":1015.519,"close":1015.619,"volume":0.0038399999029934406},{"timestamp":1742366220000,"open":1015.569,"high":1015.669,"low":1014.719,"close":1014.819,"volume":0.0071299998089671135},{"timestamp":1742366280000,"open":1014.769,"high":1015.019,"low":1014.319,"close":1015.019,"volume":0.0049600000493228436},{"timestamp":1742366340000,"open":1014.919,"high":1015.269,"low":1014.869,"close":1015.169,"volume":0.00418000016361475},{"timestamp":1742366400000,"open":1015.219,"high":1015.219,"low":1014.869,"close":1014.869,"volume":0.0020600000862032175},{"timestamp":1742366460000,"open":1014.769,"high":1014.769,"low":1014.369,"close":1014.469,"volume":0.0021899999119341373},{"timestamp":1742366520000,"open":1014.569,"high":1014.619,"low":1014.419,"close":1014.519,"volume":0.002360000042244792},{"timestamp":1742366580000,"open":1014.419,"high":1014.969,"low":1014.419,"close":1014.969,"volume":0.0019199999514967203},{"timestamp":1742366640000,"open":1015.069,"high":1015.419,"low":1015.069,"close":1015.369,"volume":0.003490000031888485},{"timestamp":1742366700000,"open":1015.419,"high":1015.719,"low":1015.369,"close":1015.519,"volume":0.004550000187009573},{"timestamp":1742366760000,"open":1015.469,"high":1015.669,"low":1015.419,"close":1015.519,"volume":0.0019000000320374966},{"timestamp":1742366820000,"open":1015.419,"high":1015.519,"low":1015.269,"close":1015.269,"volume":0.0026499999221414328},{"timestamp":1742366880000,"open":1015.169,"high":1015.319,"low":1015.019,"close":1015.269,"volume":0.0035200000274926424},{"timestamp":1742366940000,"open":1015.219,"high":1015.219,"low":1014.469,"close":1014.669,"volume":0.0027799999807029963},{"timestamp":1742367000000,"open":1014.619,"high":1014.719,"low":1014.569,"close":1014.569,"volume":0.0017500000540167093},{"timestamp":1742367060000,"open":1014.669,"high":1015.019,"low":1014.569,"close":1014.969,"volume":0.0031399999279528856},{"timestamp":1742367120000,"open":1015.019,"high":1015.119,"low":1014.919,"close":1014.969,"volume":0.0011599999852478504},{"timestamp":1742367180000,"open":1014.919,"high":1015.269,"low":1014.869,"close":1015.169,"volume":0.0033100000582635403},{"timestamp":1742367240000,"open":1015.069,"high":1015.569,"low":1014.969,"close":1015.469,"volume":0.0035699999425560236},{"timestamp":1742367300000,"open":1015.619,"high":1015.619,"low":1014.969,"close":1015.069,"volume":0.004389999900013208},{"timestamp":1742367360000,"open":1015.019,"high":1015.069,"low":1014.619,"close":1015.069,"volume":0.0048699998296797276},{"timestamp":1742367420000,"open":1015.019,"high":1015.019,"low":1014.619,"close":1014.719,"volume":0.004509999882429838},{"timestamp":1742367480000,"open":1014.869,"high":1014.869,"low":1014.419,"close":1014.419,"volume":0.00471000000834465},{"timestamp":1742367540000,"open":1014.369,"high":1014.519,"low":1014.069,"close":1014.419,"volume":0.0052200001664459705},{"timestamp":1742367600000,"open":1014.219,"high":1014.219,"low":1013.969,"close":1013.969,"volume":0.003329999977722764},{"timestamp":1742367660000,"open":1013.819,"high":1013.819,"low":1012.869,"close":1013.319,"volume":0.0065100002102553844},{"timestamp":1742367720000,"open":1013.219,"high":1013.419,"low":1012.969,"close":1013.419,"volume":0.004410000052303076},{"timestamp":1742367780000,"open":1013.269,"high":1013.319,"low":1011.919,"close":1012.019,"volume":0.005750000011175871},{"timestamp":1742367840000,"open":1012.069,"high":1012.169,"low":1011.869,"close":1011.869,"volume":0.004720000084489584},{"timestamp":1742367900000,"open":1012.019,"high":1012.519,"low":1011.819,"close":1012.469,"volume":0.004660000093281269},{"timestamp":1742367960000,"open":1012.419,"high":1012.419,"low":1011.019,"close":1011.069,"volume":0.004430000204592943},{"timestamp":1742368020000,"open":1010.969,"high":1010.969,"low":1010.269,"close":1010.569,"volume":0.006779999937862158},{"timestamp":1742368080000,"open":1010.619,"high":1011.269,"low":1010.569,"close":1011.119,"volume":0.003490000031888485},{"timestamp":1742368140000,"open":1011.169,"high":1011.819,"low":1011.169,"close":1011.719,"volume":0.0033400000538676977},{"timestamp":1742368200000,"open":1011.619,"high":1012.619,"low":1011.369,"close":1012.369,"volume":0.004639999940991402},{"timestamp":1742368260000,"open":1012.269,"high":1013.319,"low":1012.119,"close":1013.319,"volume":0.004910000134259462},{"timestamp":1742368320000,"open":1013.369,"high":1013.619,"low":1013.319,"close":1013.369,"volume":0.0021200000774115324},{"timestamp":1742368380000,"open":1013.319,"high":1013.519,"low":1012.869,"close":1012.869,"volume":0.004360000137239695},{"timestamp":1742368440000,"open":1012.819,"high":1012.969,"low":1012.569,"close":1012.969,"volume":0.0036200000904500484},{"timestamp":1742368500000,"open":1013.069,"high":1013.219,"low":1011.619,"close":1011.869,"volume":0.0037400000728666782},{"timestamp":1742368560000,"open":1011.919,"high":1012.119,"low":1011.669,"close":1012.019,"volume":0.005009999964386225},{"timestamp":1742368620000,"open":1011.969,"high":1012.169,"low":1011.669,"close":1011.719,"volume":0.004259999841451645},{"timestamp":1742368680000,"open":1011.569,"high":1012.419,"low":1011.569,"close":1012.419,"volume":0.0020099999383091927},{"timestamp":1742368740000,"open":1012.369,"high":1012.669,"low":1012.319,"close":1012.419,"volume":0.001820000004954636},{"timestamp":1742368800000,"open":1012.369,"high":1012.769,"low":1012.269,"close":1012.319,"volume":0.004019999876618385},{"timestamp":1742368860000,"open":1012.019,"high":1012.419,"low":1012.019,"close":1012.369,"volume":0.0031399999279528856},{"timestamp":1742368920000,"open":1012.419,"high":1012.519,"low":1011.869,"close":1012.119,"volume":0.006500000134110451},{"timestamp":1742368980000,"open":1012.069,"high":1012.219,"low":1011.919,"close":1012.169,"volume":0.0034099998883903027},{"timestamp":1742369040000,"open":1012.019,"high":1012.319,"low":1011.869,"close":1011.869,"volume":0.004410000052303076},{"timestamp":1742369100000,"open":1011.969,"high":1012.969,"low":1011.819,"close":1012.919,"volume":0.005330000072717667},{"timestamp":1742369160000,"open":1013.019,"high":1013.869,"low":1012.919,"close":1013.719,"volume":0.003449999960139394},{"timestamp":1742369220000,"open":1013.669,"high":1013.769,"low":1013.319,"close":1013.319,"volume":0.0023499999660998583},{"timestamp":1742369280000,"open":1013.369,"high":1013.969,"low":1013.369,"close":1013.969,"volume":0.0028699999675154686},{"timestamp":1742369340000,"open":1014.019,"high":1014.119,"low":1013.319,"close":1013.669,"volume":0.005009999964386225},{"timestamp":1742369400000,"open":1013.619,"high":1013.869,"low":1013.619,"close":1013.619,"volume":0.003980000037699938},{"timestamp":1742369460000,"open":1013.819,"high":1014.069,"low":1013.569,"close":1013.619,"volume":0.0042500002309679985},{"timestamp":1742369520000,"open":1013.819,"high":1014.269,"low":1013.719,"close":1013.769,"volume":0.0025500000920146704},{"timestamp":1742369580000,"open":1013.719,"high":1013.719,"low":1013.319,"close":1013.319,"volume":0.0017800000496208668},{"timestamp":1742369640000,"open":1013.469,"high":1013.569,"low":1013.119,"close":1013.119,"volume":0.0037400000728666782},{"timestamp":1742369700000,"open":1012.969,"high":1013.119,"low":1012.769,"close":1012.919,"volume":0.0029800001066178083},{"timestamp":1742369760000,"open":1012.969,"high":1013.069,"low":1012.619,"close":1012.919,"volume":0.004619999788701534},{"timestamp":1742369820000,"open":1012.869,"high":1012.919,"low":1012.369,"close":1012.569,"volume":0.008510000072419643},{"timestamp":1742369880000,"open":1012.519,"high":1012.519,"low":1011.619,"close":1011.719,"volume":0.0055599999614059925},{"timestamp":1742369940000,"open":1011.819,"high":1011.819,"low":1011.319,"close":1011.469,"volume":0.005080000031739473},{"timestamp":1742370000000,"open":1011.569,"high":1011.769,"low":1011.319,"close":1011.669,"volume":0.004579999949783087},{"timestamp":1742370060000,"open":1011.519,"high":1011.619,"low":1010.469,"close":1010.469,"volume":0.00812000036239624},{"timestamp":1742370120000,"open":1010.419,"high":1010.769,"low":1009.769,"close":1010.419,"volume":0.004749999847263098},{"timestamp":1742370180000,"open":1010.669,"high":1010.669,"low":1009.919,"close":1010.419,"volume":0.008630000054836273},{"timestamp":1742370240000,"open":1010.369,"high":1010.369,"low":1009.919,"close":1010.319,"volume":0.005679999943822622},{"timestamp":1742370300000,"open":1010.269,"high":1010.419,"low":1009.769,"close":1009.969,"volume":0.006370000075548887},{"timestamp":1742370360000,"open":1009.919,"high":1010.719,"low":1009.869,"close":1010.719,"volume":0.005090000107884407},{"timestamp":1742370420000,"open":1010.469,"high":1010.469,"low":1009.869,"close":1009.869,"volume":0.0053400001488626},{"timestamp":1742370480000,"open":1009.719,"high":1010.769,"low":1009.719,"close":1010.719,"volume":0.005059999879449606},{"timestamp":1742370540000,"open":1010.769,"high":1010.769,"low":1010.619,"close":1010.619,"volume":0.00267999991774559},{"timestamp":1742370600000,"open":1010.819,"high":1011.119,"low":1010.419,"close":1010.569,"volume":0.0037899999879300594},{"timestamp":1742370660000,"open":1008.969,"high":1009.369,"low":1008.119,"close":1008.319,"volume":0.003819999983534217},{"timestamp":1742370720000,"open":1008.369,"high":1009.119,"low":1007.969,"close":1009.069,"volume":0.007160000037401915},{"timestamp":1742370780000,"open":1008.919,"high":1008.919,"low":1008.619,"close":1008.669,"volume":0.003759999992325902},{"timestamp":1742370840000,"open":1008.569,"high":1008.969,"low":1008.569,"close":1008.919,"volume":0.0023399998899549246},{"timestamp":1742370900000,"open":1008.969,"high":1009.569,"low":1008.869,"close":1009.169,"volume":0.003920000046491623},{"timestamp":1742370960000,"open":1009.419,"high":1009.569,"low":1009.119,"close":1009.369,"volume":0.005169999785721302},{"timestamp":1742371020000,"open":1009.319,"high":1009.319,"low":1008.669,"close":1008.769,"volume":0.0048699998296797276},{"timestamp":1742371080000,"open":1008.569,"high":1008.769,"low":1007.969,"close":1008.569,"volume":0.004639999940991402},{"timestamp":1742371140000,"open":1008.619,"high":1008.969,"low":1008.369,"close":1008.619,"volume":0.006579999811947346},{"timestamp":1742371200000,"open":1008.769,"high":1008.919,"low":1007.819,"close":1008.869,"volume":0.013030000030994415},{"timestamp":1742371260000,"open":1008.919,"high":1008.969,"low":1007.819,"close":1007.819,"volume":0.005530000198632479},{"timestamp":1742371320000,"open":1007.419,"high":1007.569,"low":1006.169,"close":1006.469,"volume":0.010830000042915344},{"timestamp":1742371380000,"open":1006.319,"high":1007.319,"low":1006.119,"close":1007.319,"volume":0.0030499999411404133},{"timestamp":1742371440000,"open":1007.469,"high":1007.519,"low":1006.069,"close":1006.069,"volume":0.00773000018671155},{"timestamp":1742371500000,"open":1005.569,"high":1006.569,"low":1005.419,"close":1006.569,"volume":0.0041600000113248825},{"timestamp":1742371560000,"open":1006.519,"high":1006.569,"low":1005.569,"close":1005.569,"volume":0.005100000184029341},{"timestamp":1742371620000,"open":1005.519,"high":1005.569,"low":1005.119,"close":1005.119,"volume":0.004769999999552965},{"timestamp":1742371680000,"open":1005.069,"high":1005.169,"low":1003.469,"close":1003.469,"volume":0.00675999978557229},{"timestamp":1742371740000,"open":1003.319,"high":1003.469,"low":1002.819,"close":1003.169,"volume":0.01027000043541193},{"timestamp":1742371800000,"open":1003.269,"high":1003.569,"low":1002.619,"close":1002.619,"volume":0.004600000102072954},{"timestamp":1742371860000,"open":1002.469,"high":1002.619,"low":1002.169,"close":1002.469,"volume":0.006039999891072512},{"timestamp":1742371920000,"open":1002.419,"high":1003.169,"low":1002.119,"close":1003.169,"volume":0.004509999882429838},{"timestamp":1742371980000,"open":1003.019,"high":1003.019,"low":1002.319,"close":1003.019,"volume":0.00570000009611249},{"timestamp":1742372040000,"open":1003.119,"high":1003.269,"low":1002.719,"close":1003.119,"volume":0.00431999983265996},{"timestamp":1742372100000,"open":1003.069,"high":1003.219,"low":1002.969,"close":1003.169,"volume":0.004410000052303076},{"timestamp":1742372160000,"open":1003.319,"high":1003.569,"low":1003.019,"close":1003.519,"volume":0.00622999994084239},{"timestamp":1742372220000,"open":1003.469,"high":1004.269,"low":1003.219,"close":1003.969,"volume":0.005539999809116125},{"timestamp":1742372280000,"open":1004.019,"high":1004.119,"low":1003.719,"close":1003.969,"volume":0.0034799999557435513},{"timestamp":1742372340000,"open":1004.019,"high":1004.169,"low":1003.669,"close":1004.119,"volume":0.005280000157654285},{"timestamp":1742372400000,"open":1004.069,"high":1004.519,"low":1003.869,"close":1004.119,"volume":0.006000000052154064},{"timestamp":1742372460000,"open":1004.069,"high":1004.119,"low":1003.769,"close":1003.819,"volume":0.0065299998968839645},{"timestamp":1742372520000,"open":1003.769,"high":1004.919,"low":1003.569,"close":1004.619,"volume":0.005450000055134296},{"timestamp":1742372580000,"open":1004.669,"high":1005.019,"low":1004.519,"close":1004.519,"volume":0.005189999938011169},{"timestamp":1742372640000,"open":1004.469,"high":1004.869,"low":1004.369,"close":1004.419,"volume":0.00418000016361475},{"timestamp":1742372700000,"open":1004.369,"high":1004.769,"low":1004.369,"close":1004.569,"volume":0.004089999943971634},{"timestamp":1742372760000,"open":1004.519,"high":1004.719,"low":1004.269,"close":1004.469,"volume":0.004019999876618385},{"timestamp":1742372820000,"open":1004.519,"high":1005.419,"low":1004.519,"close":1005.419,"volume":0.0049600000493228436},{"timestamp":1742372880000,"open":1005.269,"high":1006.269,"low":1005.269,"close":1006.069,"volume":0.005679999943822622},{"timestamp":1742372940000,"open":1006.119,"high":1006.119,"low":1005.619,"close":1005.769,"volume":0.005810000002384186},{"timestamp":1742373000000,"open":1005.719,"high":1006.219,"low":1005.269,"close":1006.069,"volume":0.007209999952465296},{"timestamp":1742373060000,"open":1006.169,"high":1006.669,"low":1006.119,"close":1006.469,"volume":0.005229999776929617},{"timestamp":1742373120000,"open":1006.319,"high":1006.619,"low":1006.219,"close":1006.319,"volume":0.00506999995559454},{"timestamp":1742373180000,"open":1006.369,"high":1006.619,"low":1005.919,"close":1006.019,"volume":0.0032099999953061342},{"timestamp":1742373240000,"open":1006.069,"high":1007.069,"low":1006.019,"close":1007.019,"volume":0.0037400000728666782},{"timestamp":1742373300000,"open":1007.069,"high":1007.069,"low":1006.519,"close":1006.519,"volume":0.0044200001284480095},{"timestamp":1742373360000,"open":1006.419,"high":1006.569,"low":1006.119,"close":1006.169,"volume":0.005849999841302633},{"timestamp":1742373420000,"open":1006.119,"high":1006.319,"low":1005.819,"close":1005.919,"volume":0.004470000043511391},{"timestamp":1742373480000,"open":1005.819,"high":1005.919,"low":1004.769,"close":1004.769,"volume":0.005419999826699495},{"timestamp":1742373540000,"open":1004.919,"high":1005.119,"low":1004.469,"close":1005.119,"volume":0.005900000222027302},{"timestamp":1742373600000,"open":1005.169,"high":1005.319,"low":1004.769,"close":1004.919,"volume":0.005969999823719263},{"timestamp":1742373660000,"open":1004.869,"high":1004.919,"low":1004.319,"close":1004.369,"volume":0.00535999983549118},{"timestamp":1742373720000,"open":1004.319,"high":1004.419,"low":1003.469,"close":1003.519,"volume":0.0029100000392645597},{"timestamp":1742373780000,"open":1003.469,"high":1003.919,"low":1003.419,"close":1003.519,"volume":0.005969999823719263},{"timestamp":1742373840000,"open":1003.469,"high":1003.519,"low":1002.969,"close":1003.219,"volume":0.005439999978989363},{"timestamp":1742373900000,"open":1003.269,"high":1003.569,"low":1003.119,"close":1003.569,"volume":0.004170000087469816},{"timestamp":1742373960000,"open":1003.519,"high":1004.019,"low":1003.419,"close":1003.719,"volume":0.004379999823868275},{"timestamp":1742374020000,"open":1003.769,"high":1003.869,"low":1003.119,"close":1003.119,"volume":0.003599999938160181},{"timestamp":1742374080000,"open":1003.169,"high":1003.269,"low":1002.969,"close":1003.119,"volume":0.0026100000832229853},{"timestamp":1742374140000,"open":1003.069,"high":1003.269,"low":1003.019,"close":1003.269,"volume":0.003010000102221966},{"timestamp":1742374200000,"open":1003.219,"high":1003.319,"low":1002.769,"close":1003.119,"volume":0.005169999785721302},{"timestamp":1742374260000,"open":1003.069,"high":1003.069,"low":1002.419,"close":1002.469,"volume":0.006200000178068876},{"timestamp":1742374320000,"open":1002.519,"high":1002.919,"low":1002.269,"close":1002.369,"volume":0.0036700000055134296},{"timestamp":1742374380000,"open":1002.519,"high":1003.069,"low":1002.419,"close":1003.019,"volume":0.0045900000259280205},{"timestamp":1742374440000,"open":1003.169,"high":1004.319,"low":1003.119,"close":1004.119,"volume":0.006409999914467335},{"timestamp":1742374500000,"open":1004.069,"high":1004.719,"low":1004.069,"close":1004.619,"volume":0.004980000201612711},{"timestamp":1742374560000,"open":1004.719,"high":1004.869,"low":1003.969,"close":1004.669,"volume":0.005169999785721302},{"timestamp":1742374620000,"open":1004.569,"high":1004.869,"low":1004.269,"close":1004.269,"volume":0.0023499999660998583},{"timestamp":1742374680000,"open":1004.219,"high":1004.219,"low":1003.519,"close":1003.819,"volume":0.0043299999088048935},{"timestamp":1742374740000,"open":1003.869,"high":1003.869,"low":1002.819,"close":1003.169,"volume":0.003590000094845891},{"timestamp":1742374800000,"open":1002.919,"high":1003.769,"low":1002.519,"close":1003.569,"volume":0.007069999817758799},{"timestamp":1742374860000,"open":1003.719,"high":1003.819,"low":1003.019,"close":1003.019,"volume":0.00506999995559454},{"timestamp":1742374920000,"open":1003.119,"high":1003.119,"low":1002.419,"close":1002.719,"volume":0.004800000227987766},{"timestamp":1742374980000,"open":1002.819,"high":1003.819,"low":1002.819,"close":1003.569,"volume":0.004939999897032976},{"timestamp":1742375040000,"open":1003.619,"high":1004.019,"low":1003.369,"close":1003.419,"volume":0.0051299999468028545},{"timestamp":1742375100000,"open":1003.369,"high":1003.819,"low":1003.219,"close":1003.719,"volume":0.003800000064074993},{"timestamp":1742375160000,"open":1004.019,"high":1004.919,"low":1003.719,"close":1004.769,"volume":0.006279999855905771},{"timestamp":1742375220000,"open":1004.719,"high":1005.319,"low":1004.519,"close":1005.169,"volume":0.004399999976158142},{"timestamp":1742375280000,"open":1005.119,"high":1006.219,"low":1004.919,"close":1005.669,"volume":0.004989999812096357},{"timestamp":1742375340000,"open":1005.419,"high":1005.419,"low":1004.869,"close":1005.019,"volume":0.004720000084489584},{"timestamp":1742375400000,"open":1004.969,"high":1005.019,"low":1004.419,"close":1004.519,"volume":0.0030499999411404133},{"timestamp":1742375460000,"open":1004.419,"high":1004.719,"low":1004.419,"close":1004.419,"volume":0.003909999970346689},{"timestamp":1742375520000,"open":1004.319,"high":1004.419,"low":1004.019,"close":1004.069,"volume":0.003710000077262521},{"timestamp":1742375580000,"open":1004.019,"high":1004.069,"low":1003.419,"close":1003.519,"volume":0.0037700000684708357},{"timestamp":1742375640000,"open":1003.319,"high":1003.969,"low":1003.119,"close":1003.769,"volume":0.0061900001019239426},{"timestamp":1742375700000,"open":1003.819,"high":1003.869,"low":1003.419,"close":1003.619,"volume":0.004430000204592943},{"timestamp":1742375760000,"open":1003.719,"high":1003.869,"low":1003.469,"close":1003.519,"volume":0.0038799999747425318},{"timestamp":1742375820000,"open":1003.469,"high":1003.669,"low":1003.319,"close":1003.319,"volume":0.002689999993890524},{"timestamp":1742375880000,"open":1003.169,"high":1003.219,"low":1002.819,"close":1003.169,"volume":0.004730000160634518},{"timestamp":1742375940000,"open":1003.219,"high":1004.119,"low":1003.219,"close":1003.819,"volume":0.004350000061094761},{"timestamp":1742376000000,"open":1003.769,"high":1004.219,"low":1003.769,"close":1004.219,"volume":0.003169999923557043},{"timestamp":1742376060000,"open":1004.119,"high":1004.119,"low":1003.519,"close":1003.719,"volume":0.005040000192821026},{"timestamp":1742376120000,"open":1003.769,"high":1003.969,"low":1003.619,"close":1003.719,"volume":0.0030700000934302807},{"timestamp":1742376180000,"open":1003.619,"high":1003.969,"low":1003.469,"close":1003.569,"volume":0.004430000204592943},{"timestamp":1742376240000,"open":1003.519,"high":1004.219,"low":1003.319,"close":1004.219,"volume":0.0064500002190470695},{"timestamp":1742376300000,"open":1004.119,"high":1006.019,"low":1004.119,"close":1005.969,"volume":0.0061599998734891415},{"timestamp":1742376360000,"open":1005.819,"high":1005.919,"low":1005.569,"close":1005.719,"volume":0.00646999990567565},{"timestamp":1742376420000,"open":1005.669,"high":1005.669,"low":1004.869,"close":1005.019,"volume":0.00343999988399446},{"timestamp":1742376480000,"open":1004.969,"high":1005.469,"low":1004.819,"close":1005.269,"volume":0.005549999885261059},{"timestamp":1742376540000,"open":1005.369,"high":1005.619,"low":1005.269,"close":1005.619,"volume":0.0019600000232458115},{"timestamp":1742376600000,"open":1005.569,"high":1005.769,"low":1005.219,"close":1005.219,"volume":0.004530000034719706},{"timestamp":1742376660000,"open":1005.069,"high":1005.769,"low":1005.019,"close":1005.569,"volume":0.002199999988079071},{"timestamp":1742376720000,"open":1005.769,"high":1006.169,"low":1005.769,"close":1005.819,"volume":0.0031799999997019768},{"timestamp":1742376780000,"open":1005.769,"high":1005.869,"low":1005.419,"close":1005.419,"volume":0.003920000046491623},{"timestamp":1742376840000,"open":1005.319,"high":1005.519,"low":1005.169,"close":1005.169,"volume":0.0037700000684708357},{"timestamp":1742376900000,"open":1005.219,"high":1005.219,"low":1004.369,"close":1004.569,"volume":0.004970000125467777},{"timestamp":1742376960000,"open":1004.669,"high":1004.869,"low":1004.469,"close":1004.719,"volume":0.005470000207424164},{"timestamp":1742377020000,"open":1004.769,"high":1004.769,"low":1004.319,"close":1004.419,"volume":0.0023499999660998583},{"timestamp":1742377080000,"open":1004.469,"high":1004.619,"low":1004.219,"close":1004.369,"volume":0.003650000086054206},{"timestamp":1742377140000,"open":1004.419,"high":1005.269,"low":1004.419,"close":1005.269,"volume":0.0044999998062849045},{"timestamp":1742377200000,"open":1005.219,"high":1005.619,"low":1005.219,"close":1005.619,"volume":0.0028699999675154686},{"timestamp":1742377260000,"open":1005.569,"high":1005.819,"low":1005.519,"close":1005.819,"volume":0.0030400000978261232},{"timestamp":1742377320000,"open":1005.769,"high":1005.819,"low":1005.619,"close":1005.819,"volume":0.0031500000040978193},{"timestamp":1742377380000,"open":1005.719,"high":1006.819,"low":1005.719,"close":1006.519,"volume":0.004470000043511391},{"timestamp":1742377440000,"open":1006.419,"high":1006.719,"low":1006.169,"close":1006.719,"volume":0.003969999961555004},{"timestamp":1742377500000,"open":1006.569,"high":1006.569,"low":1005.719,"close":1005.769,"volume":0.0026199999265372753},{"timestamp":1742377560000,"open":1005.719,"high":1006.019,"low":1005.419,"close":1005.419,"volume":0.004209999926388264},{"timestamp":1742377620000,"open":1005.519,"high":1005.719,"low":1005.169,"close":1005.369,"volume":0.0040799998678267},{"timestamp":1742377680000,"open":1005.419,"high":1005.919,"low":1005.219,"close":1005.769,"volume":0.006320000160485506},{"timestamp":1742377740000,"open":1005.719,"high":1005.719,"low":1005.219,"close":1005.369,"volume":0.0027099999133497477},{"timestamp":1742377800000,"open":1005.419,"high":1005.419,"low":1005.019,"close":1005.119,"volume":0.004279999993741512},{"timestamp":1742377860000,"open":1004.619,"high":1005.319,"low":1004.519,"close":1005.319,"volume":0.0035600000992417336},{"timestamp":1742377920000,"open":1005.269,"high":1006.019,"low":1005.269,"close":1005.719,"volume":0.004660000093281269},{"timestamp":1742377980000,"open":1005.769,"high":1005.769,"low":1005.419,"close":1005.519,"volume":0.004350000061094761},{"timestamp":1742378040000,"open":1005.469,"high":1005.469,"low":1005.019,"close":1005.119,"volume":0.004149999935179949},{"timestamp":1742378100000,"open":1004.869,"high":1004.969,"low":1004.619,"close":1004.819,"volume":0.006339999847114086},{"timestamp":1742378160000,"open":1004.769,"high":1005.119,"low":1004.769,"close":1004.969,"volume":0.004360000137239695},{"timestamp":1742378220000,"open":1005.019,"high":1006.619,"low":1005.019,"close":1006.519,"volume":0.004240000154823065},{"timestamp":1742378280000,"open":1006.669,"high":1006.819,"low":1006.269,"close":1006.419,"volume":0.0034199999645352364},{"timestamp":1742378340000,"open":1006.369,"high":1006.419,"low":1006.169,"close":1006.369,"volume":0.003640000009909272},{"timestamp":1742378400000,"open":1006.319,"high":1006.319,"low":1005.569,"close":1005.719,"volume":0.004100000020116568},{"timestamp":1742378460000,"open":1005.769,"high":1005.869,"low":1005.569,"close":1005.619,"volume":0.0029299999587237835},{"timestamp":1742378520000,"open":1005.469,"high":1005.469,"low":1004.869,"close":1004.919,"volume":0.003010000102221966},{"timestamp":1742378580000,"open":1005.019,"high":1005.219,"low":1004.819,"close":1004.969,"volume":0.005319999996572733},{"timestamp":1742378640000,"open":1005.019,"high":1005.269,"low":1004.919,"close":1005.169,"volume":0.004540000110864639},{"timestamp":1742378700000,"open":1005.219,"high":1005.619,"low":1005.019,"close":1005.519,"volume":0.0029700000304728746},{"timestamp":1742378760000,"open":1005.469,"high":1005.469,"low":1004.869,"close":1004.919,"volume":0.003640000009909272},{"timestamp":1742378820000,"open":1004.869,"high":1004.919,"low":1004.719,"close":1004.919,"volume":0.0021899999119341373},{"timestamp":1742378880000,"open":1004.969,"high":1004.969,"low":1004.619,"close":1004.619,"volume":0.002319999970495701},{"timestamp":1742378940000,"open":1004.569,"high":1004.619,"low":1004.369,"close":1004.419,"volume":0.0026100000832229853},{"timestamp":1742379000000,"open":1004.369,"high":1004.569,"low":1004.369,"close":1004.569,"volume":0.001930000027641654},{"timestamp":1742379060000,"open":1004.619,"high":1004.719,"low":1004.369,"close":1004.419,"volume":0.0024800000246614218},{"timestamp":1742379120000,"open":1004.369,"high":1004.369,"low":1002.519,"close":1002.819,"volume":0.004279999993741512},{"timestamp":1742379180000,"open":1002.969,"high":1003.069,"low":1002.719,"close":1003.069,"volume":0.004019999876618385},{"timestamp":1742379240000,"open":1003.119,"high":1003.619,"low":1003.069,"close":1003.419,"volume":0.004639999940991402},{"timestamp":1742379300000,"open":1003.369,"high":1003.469,"low":1003.119,"close":1003.119,"volume":0.0035699999425560236},{"timestamp":1742379360000,"open":1003.169,"high":1003.369,"low":1003.169,"close":1003.369,"volume":0.003280000062659383},{"timestamp":1742379420000,"open":1003.419,"high":1003.919,"low":1003.319,"close":1003.769,"volume":0.0024999999441206455},{"timestamp":1742379480000,"open":1003.619,"high":1004.069,"low":1003.419,"close":1003.969,"volume":0.004120000172406435},{"timestamp":1742379540000,"open":1003.869,"high":1003.919,"low":1003.769,"close":1003.919,"volume":0.0035000001080334187},{"timestamp":1742379600000,"open":1003.869,"high":1004.069,"low":1003.769,"close":1004.069,"volume":0.003659999929368496},{"timestamp":1742379660000,"open":1004.219,"high":1004.569,"low":1004.219,"close":1004.569,"volume":0.0062699997797608376},{"timestamp":1742379720000,"open":1004.519,"high":1004.619,"low":1004.419,"close":1004.619,"volume":0.0015899999998509884},{"timestamp":1742379780000,"open":1004.669,"high":1004.819,"low":1004.269,"close":1004.269,"volume":0.0014400000218302011},{"timestamp":1742379840000,"open":1004.219,"high":1004.269,"low":1003.769,"close":1004.119,"volume":0.0036200000904500484},{"timestamp":1742379900000,"open":1004.019,"high":1004.369,"low":1003.869,"close":1004.119,"volume":0.0026599999982863665},{"timestamp":1742379960000,"open":1004.019,"high":1004.019,"low":1003.519,"close":1003.519,"volume":0.0030300000216811895},{"timestamp":1742380020000,"open":1003.569,"high":1003.869,"low":1003.569,"close":1003.719,"volume":0.0018599999602884054},{"timestamp":1742380080000,"open":1003.769,"high":1003.869,"low":1003.469,"close":1003.769,"volume":0.0017399999778717756},{"timestamp":1742380140000,"open":1003.719,"high":1003.869,"low":1003.719,"close":1003.769,"volume":0.0027099999133497477},{"timestamp":1742380200000,"open":1003.819,"high":1003.819,"low":1002.769,"close":1003.119,"volume":0.003800000064074993},{"timestamp":1742380260000,"open":1003.369,"high":1003.369,"low":1003.269,"close":1003.319,"volume":0.0015899999998509884},{"timestamp":1742380320000,"open":1003.369,"high":1004.969,"low":1003.369,"close":1004.719,"volume":0.005919999908655882},{"timestamp":1742380380000,"open":1004.769,"high":1004.769,"low":1004.319,"close":1004.419,"volume":0.0017900000093504786},{"timestamp":1742380440000,"open":1004.369,"high":1004.419,"low":1004.269,"close":1004.369,"volume":0.003590000094845891},{"timestamp":1742380500000,"open":1004.319,"high":1004.719,"low":1004.319,"close":1004.319,"volume":0.0043299999088048935},{"timestamp":1742380560000,"open":1004.369,"high":1004.419,"low":1003.619,"close":1003.619,"volume":0.002090000081807375},{"timestamp":1742380620000,"open":1003.669,"high":1004.019,"low":1003.519,"close":1003.869,"volume":0.0031300000846385956},{"timestamp":1742380680000,"open":1003.969,"high":1003.969,"low":1003.569,"close":1003.769,"volume":0.002950000111013651},{"timestamp":1742380740000,"open":1003.619,"high":1004.219,"low":1003.519,"close":1004.219,"volume":0.004920000210404396},{"timestamp":1742380800000,"open":1004.269,"high":1004.269,"low":1003.869,"close":1003.869,"volume":0.0033400000538676977},{"timestamp":1742380860000,"open":1003.919,"high":1004.169,"low":1003.869,"close":1003.869,"volume":0.004360000137239695},{"timestamp":1742380920000,"open":1003.819,"high":1004.169,"low":1003.819,"close":1004.019,"volume":0.003640000009909272},{"timestamp":1742380980000,"open":1004.069,"high":1004.269,"low":1004.019,"close":1004.269,"volume":0.002520000096410513},{"timestamp":1742381040000,"open":1004.319,"high":1005.069,"low":1004.319,"close":1005.069,"volume":0.0025599999353289604},{"timestamp":1742381100000,"open":1005.119,"high":1005.369,"low":1005.019,"close":1005.119,"volume":0.004209999926388264},{"timestamp":1742381160000,"open":1005.069,"high":1005.219,"low":1004.719,"close":1004.819,"volume":0.001829999964684248},{"timestamp":1742381220000,"open":1004.969,"high":1005.469,"low":1004.769,"close":1005.469,"volume":0.004730000160634518},{"timestamp":1742381280000,"open":1005.569,"high":1006.169,"low":1005.569,"close":1006.169,"volume":0.002730000065639615},{"timestamp":1742381340000,"open":1006.069,"high":1006.069,"low":1005.869,"close":1005.869,"volume":0.002139999996870756},{"timestamp":1742381400000,"open":1005.919,"high":1006.019,"low":1005.619,"close":1005.919,"volume":0.0033199999015778303},{"timestamp":1742381460000,"open":1006.019,"high":1006.069,"low":1005.869,"close":1005.919,"volume":0.0037899999879300594},{"timestamp":1742381520000,"open":1005.969,"high":1005.969,"low":1005.619,"close":1005.669,"volume":0.0015399999683722854},{"timestamp":1742381580000,"open":1005.519,"high":1005.819,"low":1005.469,"close":1005.819,"volume":0.002940000034868717},{"timestamp":1742381640000,"open":1005.769,"high":1005.969,"low":1005.569,"close":1005.669,"volume":0.0014799999771639705},{"timestamp":1742381700000,"open":1005.619,"high":1005.869,"low":1005.419,"close":1005.469,"volume":0.00343000004068017},{"timestamp":1742381760000,"open":1005.769,"high":1005.869,"low":1005.669,"close":1005.769,"volume":0.0015899999998509884},{"timestamp":1742381820000,"open":1005.719,"high":1005.869,"low":1005.719,"close":1005.769,"volume":0.002749999985098839},{"timestamp":1742381880000,"open":1005.819,"high":1005.819,"low":1005.019,"close":1005.119,"volume":0.003010000102221966},{"timestamp":1742381940000,"open":1005.219,"high":1005.619,"low":1005.069,"close":1005.069,"volume":0.002730000065639615},{"timestamp":1742382000000,"open":1004.969,"high":1004.969,"low":1004.419,"close":1004.469,"volume":0.0037799999117851257},{"timestamp":1742382060000,"open":1004.419,"high":1005.119,"low":1004.069,"close":1005.119,"volume":0.003470000112429261},{"timestamp":1742382120000,"open":1005.219,"high":1005.319,"low":1005.069,"close":1005.269,"volume":0.0025100000202655792},{"timestamp":1742382180000,"open":1005.219,"high":1005.219,"low":1005.119,"close":1005.219,"volume":0.0013800000306218863},{"timestamp":1742382240000,"open":1005.069,"high":1005.669,"low":1005.069,"close":1005.519,"volume":0.002899999963119626},{"timestamp":1742382300000,"open":1005.319,"high":1005.369,"low":1005.169,"close":1005.169,"volume":0.0024999999441206455},{"timestamp":1742382360000,"open":1005.219,"high":1005.219,"low":1004.819,"close":1004.819,"volume":0.0020200000144541264},{"timestamp":1742382420000,"open":1004.769,"high":1005.219,"low":1004.719,"close":1005.219,"volume":0.002240000059828162},{"timestamp":1742382480000,"open":1005.269,"high":1005.469,"low":1005.269,"close":1005.419,"volume":0.0013899999903514981},{"timestamp":1742382540000,"open":1005.369,"high":1005.519,"low":1005.319,"close":1005.419,"volume":0.0021100000012665987},{"timestamp":1742382600000,"open":1005.369,"high":1005.469,"low":1005.319,"close":1005.419,"volume":0.002409999957308173},{"timestamp":1742382660000,"open":1005.619,"high":1005.919,"low":1005.619,"close":1005.619,"volume":0.002529999939724803},{"timestamp":1742382720000,"open":1005.719,"high":1005.869,"low":1005.419,"close":1005.869,"volume":0.0030700000934302807},{"timestamp":1742382780000,"open":1005.719,"high":1005.719,"low":1005.419,"close":1005.519,"volume":0.0016199999954551458},{"timestamp":1742382840000,"open":1005.419,"high":1005.519,"low":1005.119,"close":1005.169,"volume":0.0015899999998509884},{"timestamp":1742382900000,"open":1005.119,"high":1005.169,"low":1004.869,"close":1004.869,"volume":0.0019399999873712659},{"timestamp":1742382960000,"open":1004.819,"high":1004.819,"low":1004.519,"close":1004.719,"volume":0.0032500000670552254},{"timestamp":1742383020000,"open":1004.619,"high":1004.719,"low":1004.569,"close":1004.569,"volume":0.0007999999797903001},{"timestamp":1742383080000,"open":1004.469,"high":1004.969,"low":1004.419,"close":1004.969,"volume":0.002139999996870756},{"timestamp":1742383140000,"open":1004.919,"high":1005.019,"low":1004.619,"close":1004.719,"volume":0.001979999942705035},{"timestamp":1742383200000,"open":1004.819,"high":1004.969,"low":1004.769,"close":1004.819,"volume":0.002050000010058284},{"timestamp":1742383260000,"open":1004.769,"high":1004.819,"low":1004.319,"close":1004.319,"volume":0.002739999908953905},{"timestamp":1742383320000,"open":1004.369,"high":1004.419,"low":1004.369,"close":1004.369,"volume":0.0008900000248104334},{"timestamp":1742383380000,"open":1004.519,"high":1005.769,"low":1004.519,"close":1005.769,"volume":0.0037299999967217445},{"timestamp":1742383440000,"open":1005.869,"high":1005.869,"low":1005.419,"close":1005.519,"volume":0.0028099999763071537},{"timestamp":1742383500000,"open":1005.569,"high":1006.269,"low":1005.569,"close":1006.019,"volume":0.0028800000436604023},{"timestamp":1742383560000,"open":1006.219,"high":1006.619,"low":1006.219,"close":1006.369,"volume":0.003109999932348728},{"timestamp":1742383620000,"open":1006.269,"high":1007.019,"low":1006.019,"close":1007.019,"volume":0.0029100000392645597},{"timestamp":1742383680000,"open":1006.819,"high":1006.819,"low":1006.269,"close":1006.269,"volume":0.0016499999910593033},{"timestamp":1742383740000,"open":1006.219,"high":1006.519,"low":1005.969,"close":1006.469,"volume":0.0040799998678267},{"timestamp":1742383800000,"open":1006.419,"high":1006.919,"low":1005.819,"close":1005.819,"volume":0.003700000001117587},{"timestamp":1742383860000,"open":1006.019,"high":1006.169,"low":1005.269,"close":1005.269,"volume":0.0020699999295175076},{"timestamp":1742383920000,"open":1005.319,"high":1005.519,"low":1005.219,"close":1005.419,"volume":0.003120000008493662},{"timestamp":1742383980000,"open":1005.469,"high":1005.619,"low":1005.169,"close":1005.169,"volume":0.002099999925121665},{"timestamp":1742384040000,"open":1005.369,"high":1005.419,"low":1005.319,"close":1005.319,"volume":0.0018700000364333391},{"timestamp":1742384100000,"open":1005.369,"high":1005.469,"low":1005.319,"close":1005.419,"volume":0.0026700000744313},{"timestamp":1742384160000,"open":1005.369,"high":1006.469,"low":1005.369,"close":1006.469,"volume":0.0032099999953061342},{"timestamp":1742384220000,"open":1006.419,"high":1006.869,"low":1006.319,"close":1006.369,"volume":0.004970000125467777},{"timestamp":1742384280000,"open":1006.419,"high":1007.169,"low":1006.319,"close":1007.119,"volume":0.003490000031888485},{"timestamp":1742384340000,"open":1007.269,"high":1008.019,"low":1007.269,"close":1007.769,"volume":0.0044999998062849045},{"timestamp":1742384400000,"open":1007.819,"high":1008.269,"low":1007.819,"close":1008.019,"volume":0.0035800000187009573},{"timestamp":1742384460000,"open":1008.069,"high":1008.269,"low":1007.769,"close":1008.269,"volume":0.003650000086054206},{"timestamp":1742384520000,"open":1008.219,"high":1008.419,"low":1007.919,"close":1008.419,"volume":0.001769999973475933},{"timestamp":1742384580000,"open":1008.519,"high":1008.519,"low":1008.019,"close":1008.319,"volume":0.0018400000408291817},{"timestamp":1742384640000,"open":1008.519,"high":1009.319,"low":1008.519,"close":1009.319,"volume":0.00394000019878149},{"timestamp":1742384700000,"open":1009.369,"high":1009.369,"low":1008.719,"close":1008.819,"volume":0.004240000154823065},{"timestamp":1742384760000,"open":1008.769,"high":1010.019,"low":1008.369,"close":1009.569,"volume":0.0065899998880922794},{"timestamp":1742384820000,"open":1009.519,"high":1009.919,"low":1009.219,"close":1009.419,"volume":0.005739999935030937},{"timestamp":1742384880000,"open":1009.469,"high":1009.819,"low":1009.419,"close":1009.719,"volume":0.003640000009909272},{"timestamp":1742384940000,"open":1009.819,"high":1010.219,"low":1009.819,"close":1010.019,"volume":0.002959999954327941},{"timestamp":1742385000000,"open":1009.969,"high":1010.319,"low":1009.669,"close":1009.669,"volume":0.005619999952614307},{"timestamp":1742385060000,"open":1009.619,"high":1009.619,"low":1008.619,"close":1008.619,"volume":0.002259999979287386},{"timestamp":1742385120000,"open":1008.569,"high":1008.719,"low":1007.669,"close":1007.669,"volume":0.004939999897032976},{"timestamp":1742385180000,"open":1007.819,"high":1008.219,"low":1007.769,"close":1007.869,"volume":0.0016199999954551458},{"timestamp":1742385240000,"open":1007.519,"high":1007.669,"low":1007.219,"close":1007.619,"volume":0.001829999964684248},{"timestamp":1742385300000,"open":1007.419,"high":1007.719,"low":1007.119,"close":1007.619,"volume":0.004689999856054783},{"timestamp":1742385360000,"open":1007.669,"high":1008.469,"low":1007.369,"close":1008.219,"volume":0.008460000157356262},{"timestamp":1742385420000,"open":1008.119,"high":1008.669,"low":1007.869,"close":1008.219,"volume":0.0057299998588860035},{"timestamp":1742385480000,"open":1008.169,"high":1008.369,"low":1007.569,"close":1007.769,"volume":0.004999999888241291},{"timestamp":1742385540000,"open":1007.669,"high":1007.819,"low":1007.519,"close":1007.719,"volume":0.004490000195801258},{"timestamp":1742385600000,"open":1007.819,"high":1007.819,"low":1006.369,"close":1006.419,"volume":0.004780000075697899},{"timestamp":1742385660000,"open":1006.369,"high":1006.419,"low":1005.869,"close":1006.319,"volume":0.004339999984949827},{"timestamp":1742385720000,"open":1006.369,"high":1006.769,"low":1006.019,"close":1006.119,"volume":0.0026700000744313},{"timestamp":1742385780000,"open":1006.069,"high":1006.619,"low":1005.969,"close":1006.369,"volume":0.004360000137239695},{"timestamp":1742385840000,"open":1006.419,"high":1006.569,"low":1006.119,"close":1006.269,"volume":0.002859999891370535},{"timestamp":1742385900000,"open":1006.169,"high":1006.269,"low":1005.819,"close":1006.269,"volume":0.003980000037699938},{"timestamp":1742385960000,"open":1006.369,"high":1006.919,"low":1006.369,"close":1006.519,"volume":0.004050000105053186},{"timestamp":1742386020000,"open":1006.419,"high":1006.619,"low":1006.219,"close":1006.219,"volume":0.0020000000949949026},{"timestamp":1742386080000,"open":1005.869,"high":1005.919,"low":1005.519,"close":1005.619,"volume":0.004269999917596579},{"timestamp":1742386140000,"open":1005.669,"high":1006.219,"low":1005.169,"close":1005.219,"volume":0.004889999981969595},{"timestamp":1742386200000,"open":1005.269,"high":1006.169,"low":1005.269,"close":1005.969,"volume":0.004040000028908253},{"timestamp":1742386260000,"open":1005.919,"high":1005.919,"low":1005.169,"close":1005.769,"volume":0.005410000216215849},{"timestamp":1742386320000,"open":1005.819,"high":1008.119,"low":1005.819,"close":1008.069,"volume":0.005950000137090683},{"timestamp":1742386380000,"open":1008.019,"high":1008.219,"low":1007.219,"close":1007.269,"volume":0.0025599999353289604},{"timestamp":1742386440000,"open":1007.219,"high":1007.219,"low":1006.819,"close":1006.819,"volume":0.001879999996162951},{"timestamp":1742386500000,"open":1007.069,"high":1007.169,"low":1006.719,"close":1007.019,"volume":0.0027199999894946814},{"timestamp":1742386560000,"open":1007.069,"high":1007.719,"low":1007.019,"close":1007.669,"volume":0.002309999894350767},{"timestamp":1742386620000,"open":1007.519,"high":1008.169,"low":1007.519,"close":1007.719,"volume":0.003100000089034438},{"timestamp":1742386680000,"open":1007.619,"high":1007.619,"low":1007.019,"close":1007.019,"volume":0.0024999999441206455},{"timestamp":1742386740000,"open":1006.819,"high":1006.919,"low":1006.419,"close":1006.419,"volume":0.004660000093281269},{"timestamp":1742386800000,"open":1006.519,"high":1007.669,"low":1006.519,"close":1006.919,"volume":0.005400000140070915},{"timestamp":1742386860000,"open":1006.769,"high":1008.219,"low":1006.369,"close":1008.219,"volume":0.007809999864548445},{"timestamp":1742386920000,"open":1008.069,"high":1008.419,"low":1007.519,"close":1007.519,"volume":0.004519999958574772},{"timestamp":1742386980000,"open":1007.469,"high":1007.719,"low":1007.169,"close":1007.219,"volume":0.005200000014156103},{"timestamp":1742387040000,"open":1007.169,"high":1007.869,"low":1007.169,"close":1007.669,"volume":0.005539999809116125},{"timestamp":1742387100000,"open":1007.519,"high":1008.219,"low":1007.519,"close":1007.969,"volume":0.007189999800175428},{"timestamp":1742387160000,"open":1008.219,"high":1008.369,"low":1007.519,"close":1007.519,"volume":0.006039999891072512},{"timestamp":1742387220000,"open":1007.469,"high":1007.519,"low":1006.869,"close":1007.419,"volume":0.004769999999552965},{"timestamp":1742387280000,"open":1007.319,"high":1007.369,"low":1005.819,"close":1005.869,"volume":0.0031900000758469105},{"timestamp":1742387340000,"open":1005.919,"high":1006.069,"low":1005.819,"close":1006.019,"volume":0.002300000051036477},{"timestamp":1742387400000,"open":1006.169,"high":1007.719,"low":1006.119,"close":1006.919,"volume":0.007360000163316727},{"timestamp":1742387460000,"open":1006.869,"high":1006.969,"low":1004.569,"close":1004.869,"volume":0.00430000014603138},{"timestamp":1742387520000,"open":1004.669,"high":1005.369,"low":1003.619,"close":1003.869,"volume":0.007899999618530273},{"timestamp":1742387580000,"open":1003.819,"high":1004.569,"low":1003.669,"close":1003.669,"volume":0.005419999826699495},{"timestamp":1742387640000,"open":1003.819,"high":1005.119,"low":1003.669,"close":1004.969,"volume":0.0063599999994039536},{"timestamp":1742387700000,"open":1005.319,"high":1006.019,"low":1004.169,"close":1004.519,"volume":0.007189999800175428},{"timestamp":1742387760000,"open":1004.669,"high":1004.669,"low":1003.669,"close":1004.369,"volume":0.00482999999076128},{"timestamp":1742387820000,"open":1004.469,"high":1004.519,"low":1003.619,"close":1003.669,"volume":0.0061900001019239426},{"timestamp":1742387880000,"open":1003.619,"high":1003.769,"low":1003.019,"close":1003.019,"volume":0.007939999923110008},{"timestamp":1742387940000,"open":1002.969,"high":1003.269,"low":1002.769,"close":1002.919,"volume":0.005330000072717667},{"timestamp":1742388000000,"open":1002.869,"high":1003.069,"low":1001.919,"close":1002.969,"volume":0.005969999823719263},{"timestamp":1742388060000,"open":1002.819,"high":1003.369,"low":1002.519,"close":1003.319,"volume":0.0042500002309679985},{"timestamp":1742388120000,"open":1003.369,"high":1003.969,"low":1002.769,"close":1003.069,"volume":0.0052999998442828655},{"timestamp":1742388180000,"open":1003.219,"high":1003.669,"low":1002.919,"close":1003.369,"volume":0.005100000184029341},{"timestamp":1742388240000,"open":1003.419,"high":1004.619,"low":1003.419,"close":1004.619,"volume":0.005710000172257423},{"timestamp":1742388300000,"open":1004.669,"high":1005.369,"low":1004.569,"close":1005.019,"volume":0.006670000031590462},{"timestamp":1742388360000,"open":1004.869,"high":1005.869,"low":1004.669,"close":1005.769,"volume":0.00343000004068017},{"timestamp":1742388420000,"open":1005.869,"high":1006.119,"low":1005.769,"close":1005.869,"volume":0.0026700000744313},{"timestamp":1742388480000,"open":1005.819,"high":1005.869,"low":1005.269,"close":1005.869,"volume":0.0027099999133497477},{"timestamp":1742388540000,"open":1005.969,"high":1006.869,"low":1005.869,"close":1006.669,"volume":0.0055599999614059925},{"timestamp":1742388600000,"open":1006.619,"high":1006.619,"low":1005.369,"close":1005.519,"volume":0.00494999997317791},{"timestamp":1742388660000,"open":1005.619,"high":1005.619,"low":1004.769,"close":1004.769,"volume":0.00343999988399446},{"timestamp":1742388720000,"open":1004.719,"high":1005.619,"low":1004.419,"close":1005.569,"volume":0.0056500001810491085},{"timestamp":1742388780000,"open":1005.519,"high":1006.069,"low":1005.269,"close":1005.769,"volume":0.005179999861866236},{"timestamp":1742388840000,"open":1005.819,"high":1005.819,"low":1005.069,"close":1005.119,"volume":0.00267999991774559},{"timestamp":1742388900000,"open":1005.169,"high":1005.169,"low":1004.469,"close":1004.519,"volume":0.003809999907389283},{"timestamp":1742388960000,"open":1004.469,"high":1004.469,"low":1003.619,"close":1004.269,"volume":0.004970000125467777},{"timestamp":1742389020000,"open":1004.119,"high":1004.219,"low":1003.819,"close":1003.819,"volume":0.0033599999733269215},{"timestamp":1742389080000,"open":1003.769,"high":1003.969,"low":1003.569,"close":1003.769,"volume":0.0029200001154094934},{"timestamp":1742389140000,"open":1003.569,"high":1004.419,"low":1003.569,"close":1004.169,"volume":0.004459999967366457},{"timestamp":1742389200000,"open":1004.419,"high":1004.919,"low":1004.019,"close":1004.619,"volume":0.011620000004768372},{"timestamp":1742389260000,"open":1004.769,"high":1005.469,"low":1004.669,"close":1005.419,"volume":0.006300000008195639},{"timestamp":1742389320000,"open":1005.569,"high":1006.219,"low":1005.369,"close":1005.769,"volume":0.007290000095963478},{"timestamp":1742389380000,"open":1005.819,"high":1006.219,"low":1005.219,"close":1005.769,"volume":0.006519999820739031},{"timestamp":1742389440000,"open":1005.819,"high":1005.919,"low":1005.219,"close":1005.919,"volume":0.0029100000392645597},{"timestamp":1742389500000,"open":1005.969,"high":1006.919,"low":1005.769,"close":1005.869,"volume":0.004389999900013208},{"timestamp":1742389560000,"open":1005.769,"high":1007.419,"low":1005.769,"close":1007.169,"volume":0.00761000020429492},{"timestamp":1742389620000,"open":1007.069,"high":1008.119,"low":1007.019,"close":1007.819,"volume":0.009610000066459179},{"timestamp":1742389680000,"open":1007.719,"high":1007.869,"low":1007.419,"close":1007.469,"volume":0.00686000008136034},{"timestamp":1742389740000,"open":1007.319,"high":1007.319,"low":1006.469,"close":1006.869,"volume":0.006000000052154064},{"timestamp":1742389800000,"open":1006.969,"high":1007.019,"low":1005.769,"close":1005.769,"volume":0.004689999856054783},{"timestamp":1742389860000,"open":1005.919,"high":1005.969,"low":1005.419,"close":1005.469,"volume":0.006409999914467335},{"timestamp":1742389920000,"open":1005.519,"high":1005.619,"low":1004.319,"close":1004.819,"volume":0.009940000250935555},{"timestamp":1742389980000,"open":1004.769,"high":1005.219,"low":1004.569,"close":1004.569,"volume":0.007230000104755163},{"timestamp":1742390040000,"open":1004.619,"high":1004.619,"low":1003.619,"close":1003.919,"volume":0.00892999954521656},{"timestamp":1742390100000,"open":1003.819,"high":1005.219,"low":1003.519,"close":1005.169,"volume":0.01319000031799078},{"timestamp":1742390160000,"open":1005.219,"high":1006.069,"low":1004.669,"close":1005.219,"volume":0.008460000157356262},{"timestamp":1742390220000,"open":1005.519,"high":1005.769,"low":1005.169,"close":1005.169,"volume":0.004120000172406435},{"timestamp":1742390280000,"open":1004.969,"high":1005.169,"low":1004.819,"close":1004.919,"volume":0.004769999999552965},{"timestamp":1742390340000,"open":1005.019,"high":1005.519,"low":1004.819,"close":1005.519,"volume":0.004840000066906214},{"timestamp":1742390400000,"open":1005.669,"high":1006.369,"low":1005.319,"close":1005.319,"volume":0.006519999820739031},{"timestamp":1742390460000,"open":1005.369,"high":1005.419,"low":1004.769,"close":1004.769,"volume":0.004209999926388264},{"timestamp":1742390520000,"open":1004.819,"high":1004.969,"low":1004.319,"close":1004.819,"volume":0.004780000075697899},{"timestamp":1742390580000,"open":1004.869,"high":1004.869,"low":1004.269,"close":1004.319,"volume":0.004530000034719706},{"timestamp":1742390640000,"open":1004.419,"high":1004.419,"low":1003.269,"close":1003.569,"volume":0.005659999791532755},{"timestamp":1742390700000,"open":1003.269,"high":1004.019,"low":1003.119,"close":1003.119,"volume":0.005909999832510948},{"timestamp":1742390760000,"open":1003.269,"high":1004.119,"low":1003.269,"close":1003.819,"volume":0.004519999958574772},{"timestamp":1742390820000,"open":1003.919,"high":1004.069,"low":1003.519,"close":1004.069,"volume":0.0061900001019239426},{"timestamp":1742390880000,"open":1003.919,"high":1003.919,"low":1003.269,"close":1003.319,"volume":0.002409999957308173},{"timestamp":1742390940000,"open":1003.519,"high":1003.569,"low":1002.819,"close":1003.169,"volume":0.00471000000834465},{"timestamp":1742391000000,"open":1003.219,"high":1004.069,"low":1003.219,"close":1003.969,"volume":0.005770000163465738},{"timestamp":1742391060000,"open":1003.919,"high":1004.169,"low":1002.969,"close":1003.369,"volume":0.009519999846816063},{"timestamp":1742391120000,"open":1003.419,"high":1003.919,"low":1002.819,"close":1003.719,"volume":0.009320000186562538},{"timestamp":1742391180000,"open":1003.669,"high":1003.669,"low":1002.519,"close":1002.569,"volume":0.009929999709129333},{"timestamp":1742391240000,"open":1002.419,"high":1002.569,"low":1001.869,"close":1001.919,"volume":0.007170000113546848},{"timestamp":1742391300000,"open":1001.869,"high":1002.469,"low":1001.219,"close":1002.469,"volume":0.010610000230371952},{"timestamp":1742391360000,"open":1002.419,"high":1002.419,"low":999.869,"close":1000.019,"volume":0.013749999925494194},{"timestamp":1742391420000,"open":1000.069,"high":1000.669,"low":1000.069,"close":1000.419,"volume":0.00913000013679266},{"timestamp":1742391480000,"open":1000.269,"high":1000.469,"low":999.719,"close":999.819,"volume":0.010569999925792217},{"timestamp":1742391540000,"open":999.869,"high":1000.169,"low":999.669,"close":999.919,"volume":0.009139999747276306},{"timestamp":1742391600000,"open":1000.019,"high":1001.569,"low":1000.019,"close":1001.019,"volume":0.010710000060498714},{"timestamp":1742391660000,"open":1000.919,"high":1001.169,"low":1000.619,"close":1001.069,"volume":0.009159999899566174},{"timestamp":1742391720000,"open":1001.169,"high":1002.019,"low":1001.119,"close":1001.169,"volume":0.009970000013709068},{"timestamp":1742391780000,"open":1000.969,"high":1001.269,"low":1000.669,"close":1000.969,"volume":0.008270000107586384},{"timestamp":1742391840000,"open":1001.069,"high":1001.369,"low":1000.919,"close":1001.319,"volume":0.006260000169277191},{"timestamp":1742391900000,"open":1001.469,"high":1001.819,"low":1000.519,"close":1000.619,"volume":0.009060000069439411},{"timestamp":1742391960000,"open":1000.569,"high":1000.919,"low":1000.069,"close":1000.419,"volume":0.010409999638795853},{"timestamp":1742392020000,"open":1000.469,"high":1000.919,"low":999.919,"close":1000.019,"volume":0.008569999597966671},{"timestamp":1742392080000,"open":999.969,"high":1000.819,"low":999.869,"close":1000.169,"volume":0.011110000312328339},{"timestamp":1742392140000,"open":1000.119,"high":1000.569,"low":999.769,"close":1000.569,"volume":0.006829999852925539},{"timestamp":1742392200000,"open":1000.719,"high":1001.319,"low":1000.519,"close":1000.619,"volume":0.01095999963581562},{"timestamp":1742392260000,"open":1000.569,"high":1001.169,"low":1000.569,"close":1001.169,"volume":0.007420000154525042},{"timestamp":1742392320000,"open":1001.319,"high":1001.469,"low":1000.519,"close":1000.919,"volume":0.008190000429749489},{"timestamp":1742392380000,"open":1000.969,"high":1001.719,"low":1000.919,"close":1001.019,"volume":0.008329999633133411},{"timestamp":1742392440000,"open":1001.169,"high":1001.369,"low":1000.969,"close":1001.119,"volume":0.006709999870508909},{"timestamp":1742392500000,"open":1001.069,"high":1001.769,"low":1000.719,"close":1001.719,"volume":0.007259999867528677},{"timestamp":1742392560000,"open":1001.769,"high":1002.469,"low":1001.769,"close":1002.269,"volume":0.006800000090152025},{"timestamp":1742392620000,"open":1002.519,"high":1003.019,"low":1002.319,"close":1003.019,"volume":0.00877000018954277},{"timestamp":1742392680000,"open":1003.069,"high":1003.369,"low":1002.519,"close":1003.119,"volume":0.0059899999760091305},{"timestamp":1742392740000,"open":1002.919,"high":1002.919,"low":1002.269,"close":1002.269,"volume":0.006839999929070473},{"timestamp":1742392800000,"open":1002.219,"high":1002.369,"low":1001.019,"close":1001.569,"volume":0.008609999902546406},{"timestamp":1742392860000,"open":1001.619,"high":1002.769,"low":1001.619,"close":1002.619,"volume":0.008899999782443047},{"timestamp":1742392920000,"open":1002.819,"high":1003.319,"low":1002.619,"close":1002.819,"volume":0.009019999764859676},{"timestamp":1742392980000,"open":1002.769,"high":1003.119,"low":1002.419,"close":1002.969,"volume":0.008659999817609787},{"timestamp":1742393040000,"open":1003.019,"high":1003.619,"low":1002.969,"close":1003.069,"volume":0.006049999967217445},{"timestamp":1742393100000,"open":1003.019,"high":1003.169,"low":1002.419,"close":1002.769,"volume":0.005909999832510948},{"timestamp":1742393160000,"open":1002.619,"high":1002.669,"low":1002.119,"close":1002.469,"volume":0.006089999806135893},{"timestamp":1742393220000,"open":1002.319,"high":1002.369,"low":1001.569,"close":1001.569,"volume":0.006719999946653843},{"timestamp":1742393280000,"open":1001.669,"high":1001.769,"low":1001.019,"close":1001.069,"volume":0.007170000113546848},{"timestamp":1742393340000,"open":1000.919,"high":1001.369,"low":1000.519,"close":1001.369,"volume":0.009340000338852406},{"timestamp":1742393400000,"open":1001.319,"high":1001.669,"low":1001.069,"close":1001.069,"volume":0.0074800001457333565},{"timestamp":1742393460000,"open":1001.119,"high":1001.569,"low":1000.869,"close":1001.119,"volume":0.004189999774098396},{"timestamp":1742393520000,"open":1001.069,"high":1001.069,"low":1000.619,"close":1000.919,"volume":0.004240000154823065},{"timestamp":1742393580000,"open":1000.869,"high":1000.919,"low":999.419,"close":999.569,"volume":0.008960000239312649},{"timestamp":1742393640000,"open":999.519,"high":1000.369,"low":999.269,"close":1000.169,"volume":0.008670000359416008},{"timestamp":1742393700000,"open":1000.319,"high":1000.919,"low":1000.119,"close":1000.769,"volume":0.007000000216066837},{"timestamp":1742393760000,"open":1000.719,"high":1000.969,"low":1000.269,"close":1000.519,"volume":0.007780000101774931},{"timestamp":1742393820000,"open":1000.469,"high":1000.719,"low":1000.269,"close":1000.469,"volume":0.006430000066757202},{"timestamp":1742393880000,"open":1000.419,"high":1000.469,"low":1000.169,"close":1000.219,"volume":0.006320000160485506},{"timestamp":1742393940000,"open":1000.069,"high":1000.069,"low":999.469,"close":999.619,"volume":0.008299999870359898},{"timestamp":1742394000000,"open":999.819,"high":1001.069,"low":999.619,"close":1000.769,"volume":0.007360000163316727},{"timestamp":1742394060000,"open":1000.719,"high":1001.069,"low":1000.619,"close":1001.069,"volume":0.006819999776780605},{"timestamp":1742394120000,"open":1001.019,"high":1001.469,"low":1000.219,"close":1000.319,"volume":0.008200000040233135},{"timestamp":1742394180000,"open":1000.419,"high":1000.669,"low":999.819,"close":1000.669,"volume":0.006920000072568655},{"timestamp":1742394240000,"open":1000.769,"high":1001.319,"low":1000.469,"close":1001.269,"volume":0.005940000060945749},{"timestamp":1742394300000,"open":1001.319,"high":1001.419,"low":1001.069,"close":1001.219,"volume":0.006300000008195639},{"timestamp":1742394360000,"open":1001.319,"high":1001.569,"low":1000.769,"close":1000.969,"volume":0.009619999676942825},{"timestamp":1742394420000,"open":1000.819,"high":1001.319,"low":1000.769,"close":1000.769,"volume":0.006409999914467335},{"timestamp":1742394480000,"open":1000.869,"high":1001.369,"low":1000.769,"close":1001.369,"volume":0.0063299997709691525},{"timestamp":1742394540000,"open":1001.519,"high":1001.819,"low":1001.119,"close":1001.319,"volume":0.005350000225007534},{"timestamp":1742394600000,"open":1001.369,"high":1002.719,"low":1001.369,"close":1002.619,"volume":0.010010000318288803},{"timestamp":1742394660000,"open":1002.669,"high":1002.969,"low":1002.269,"close":1002.569,"volume":0.008430000394582748},{"timestamp":1742394720000,"open":1002.419,"high":1003.369,"low":1002.419,"close":1003.369,"volume":0.007280000019818544},{"timestamp":1742394780000,"open":1003.319,"high":1003.369,"low":1002.619,"close":1003.269,"volume":0.007930000312626362},{"timestamp":1742394840000,"open":1003.219,"high":1003.819,"low":1003.219,"close":1003.469,"volume":0.005249999929219484},{"timestamp":1742394900000,"open":1003.569,"high":1004.369,"low":1003.219,"close":1003.369,"volume":0.005770000163465738},{"timestamp":1742394960000,"open":1003.469,"high":1003.519,"low":1002.919,"close":1003.019,"volume":0.005590000189840794},{"timestamp":1742395020000,"open":1002.969,"high":1003.419,"low":1002.769,"close":1003.269,"volume":0.0057299998588860035},{"timestamp":1742395080000,"open":1003.219,"high":1003.469,"low":1003.219,"close":1003.219,"volume":0.0038799999747425318},{"timestamp":1742395140000,"open":1003.119,"high":1003.719,"low":1003.019,"close":1003.719,"volume":0.00687999976798892},{"timestamp":1742395200000,"open":1003.769,"high":1004.769,"low":1003.769,"close":1004.369,"volume":0.008129999972879887},{"timestamp":1742395260000,"open":1004.419,"high":1004.519,"low":1004.019,"close":1004.069,"volume":0.0059899999760091305},{"timestamp":1742395320000,"open":1003.869,"high":1004.619,"low":1003.819,"close":1004.469,"volume":0.005049999803304672},{"timestamp":1742395380000,"open":1004.569,"high":1004.569,"low":1003.919,"close":1003.969,"volume":0.004459999967366457},{"timestamp":1742395440000,"open":1004.019,"high":1004.419,"low":1003.969,"close":1004.069,"volume":0.0050200000405311584},{"timestamp":1742395500000,"open":1004.019,"high":1004.119,"low":1003.219,"close":1003.269,"volume":0.0056500001810491085},{"timestamp":1742395560000,"open":1003.219,"high":1003.469,"low":1002.919,"close":1003.469,"volume":0.003389999968931079},{"timestamp":1742395620000,"open":1003.519,"high":1003.769,"low":1002.969,"close":1003.169,"volume":0.005249999929219484},{"timestamp":1742395680000,"open":1002.969,"high":1003.169,"low":1002.519,"close":1002.519,"volume":0.0040699997916817665},{"timestamp":1742395740000,"open":1002.619,"high":1002.619,"low":1001.519,"close":1001.569,"volume":0.007770000025629997},{"timestamp":1742395800000,"open":1001.519,"high":1001.769,"low":1000.869,"close":1001.769,"volume":0.005810000002384186},{"timestamp":1742395860000,"open":1001.669,"high":1002.169,"low":1001.619,"close":1002.069,"volume":0.0044999998062849045},{"timestamp":1742395920000,"open":1002.019,"high":1002.069,"low":1001.619,"close":1001.869,"volume":0.004100000020116568},{"timestamp":1742395980000,"open":1001.969,"high":1002.269,"low":1001.869,"close":1001.869,"volume":0.003109999932348728},{"timestamp":1742396040000,"open":1001.719,"high":1002.219,"low":1001.519,"close":1001.719,"volume":0.005940000060945749},{"timestamp":1742396100000,"open":1001.769,"high":1002.869,"low":1001.669,"close":1002.369,"volume":0.005059999879449606},{"timestamp":1742396160000,"open":1002.319,"high":1002.319,"low":1001.819,"close":1002.119,"volume":0.005280000157654285},{"timestamp":1742396220000,"open":1002.169,"high":1002.369,"low":1002.119,"close":1002.269,"volume":0.004860000219196081},{"timestamp":1742396280000,"open":1002.219,"high":1002.569,"low":1002.219,"close":1002.519,"volume":0.004050000105053186},{"timestamp":1742396340000,"open":1002.469,"high":1002.469,"low":1001.969,"close":1002.119,"volume":0.005179999861866236},{"timestamp":1742396400000,"open":1002.169,"high":1002.619,"low":1001.969,"close":1002.569,"volume":0.004290000069886446},{"timestamp":1742396460000,"open":1003.019,"high":1003.569,"low":1002.969,"close":1003.119,"volume":0.007939999923110008},{"timestamp":1742396520000,"open":1003.069,"high":1003.319,"low":1003.019,"close":1003.219,"volume":0.00506999995559454},{"timestamp":1742396580000,"open":1003.269,"high":1003.319,"low":1002.919,"close":1003.269,"volume":0.0040799998678267},{"timestamp":1742396640000,"open":1003.219,"high":1003.219,"low":1002.619,"close":1002.619,"volume":0.0027699999045580626},{"timestamp":1742396700000,"open":1002.569,"high":1002.719,"low":1002.269,"close":1002.369,"volume":0.004410000052303076},{"timestamp":1742396760000,"open":1002.269,"high":1002.719,"low":1002.069,"close":1002.619,"volume":0.0033100000582635403},{"timestamp":1742396820000,"open":1002.569,"high":1003.169,"low":1002.569,"close":1003.169,"volume":0.0033499998971819878},{"timestamp":1742396880000,"open":1003.219,"high":1003.919,"low":1003.169,"close":1003.919,"volume":0.0052999998442828655},{"timestamp":1742396940000,"open":1003.969,"high":1004.069,"low":1003.419,"close":1003.469,"volume":0.004730000160634518},{"timestamp":1742397000000,"open":1003.419,"high":1004.169,"low":1003.419,"close":1003.769,"volume":0.004050000105053186},{"timestamp":1742397060000,"open":1003.869,"high":1003.869,"low":1003.019,"close":1003.269,"volume":0.004360000137239695},{"timestamp":1742397120000,"open":1003.319,"high":1003.419,"low":1002.969,"close":1002.969,"volume":0.0028899998869746923},{"timestamp":1742397180000,"open":1002.819,"high":1002.869,"low":1002.469,"close":1002.869,"volume":0.003169999923557043},{"timestamp":1742397240000,"open":1002.969,"high":1002.969,"low":1002.719,"close":1002.769,"volume":0.0031399999279528856},{"timestamp":1742397300000,"open":1002.819,"high":1002.869,"low":1001.769,"close":1001.919,"volume":0.0070500001311302185},{"timestamp":1742397360000,"open":1001.969,"high":1001.969,"low":1001.169,"close":1001.969,"volume":0.0038799999747425318},{"timestamp":1742397420000,"open":1002.319,"high":1002.719,"low":1002.269,"close":1002.369,"volume":0.004920000210404396},{"timestamp":1742397480000,"open":1002.319,"high":1003.019,"low":1002.319,"close":1002.619,"volume":0.004629999864846468},{"timestamp":1742397540000,"open":1002.569,"high":1003.269,"low":1002.419,"close":1003.269,"volume":0.0029299999587237835},{"timestamp":1742397600000,"open":1003.569,"high":1003.919,"low":1003.519,"close":1003.919,"volume":0.0028899998869746923},{"timestamp":1742397660000,"open":1004.069,"high":1004.869,"low":1004.019,"close":1004.619,"volume":0.005260000005364418},{"timestamp":1742397720000,"open":1004.569,"high":1004.669,"low":1003.419,"close":1003.719,"volume":0.006039999891072512},{"timestamp":1742397780000,"open":1003.769,"high":1003.769,"low":1003.519,"close":1003.619,"volume":0.00215000007301569},{"timestamp":1742397840000,"open":1003.569,"high":1004.169,"low":1003.519,"close":1004.069,"volume":0.004600000102072954},{"timestamp":1742397900000,"open":1004.119,"high":1004.419,"low":1003.969,"close":1004.219,"volume":0.004970000125467777},{"timestamp":1742397960000,"open":1004.269,"high":1004.369,"low":1004.119,"close":1004.119,"volume":0.001930000027641654},{"timestamp":1742398020000,"open":1004.069,"high":1004.419,"low":1004.069,"close":1004.169,"volume":0.004209999926388264},{"timestamp":1742398080000,"open":1004.119,"high":1004.219,"low":1003.719,"close":1004.069,"volume":0.006169999949634075},{"timestamp":1742398140000,"open":1004.119,"high":1004.519,"low":1003.919,"close":1004.369,"volume":0.004910000134259462},{"timestamp":1742398200000,"open":1004.519,"high":1004.569,"low":1004.269,"close":1004.319,"volume":0.007930000312626362},{"timestamp":1742398260000,"open":1004.269,"high":1004.869,"low":1004.269,"close":1004.819,"volume":0.005940000060945749},{"timestamp":1742398320000,"open":1004.769,"high":1005.719,"low":1004.769,"close":1005.419,"volume":0.007780000101774931},{"timestamp":1742398380000,"open":1005.469,"high":1006.669,"low":1005.419,"close":1006.569,"volume":0.007499999832361937},{"timestamp":1742398440000,"open":1006.669,"high":1006.669,"low":1006.069,"close":1006.069,"volume":0.0038900000508874655},{"timestamp":1742398500000,"open":1006.269,"high":1006.269,"low":1005.519,"close":1005.519,"volume":0.004129999782890081},{"timestamp":1742398560000,"open":1005.469,"high":1005.869,"low":1005.369,"close":1005.619,"volume":0.005979999899864197},{"timestamp":1742398620000,"open":1005.669,"high":1006.569,"low":1005.669,"close":1006.419,"volume":0.00430000014603138},{"timestamp":1742398680000,"open":1006.469,"high":1007.469,"low":1006.419,"close":1007.419,"volume":0.007619999814778566},{"timestamp":1742398740000,"open":1007.569,"high":1007.869,"low":1006.119,"close":1006.169,"volume":0.005979999899864197},{"timestamp":1742398800000,"open":1006.119,"high":1006.219,"low":1005.669,"close":1005.769,"volume":0.004879999905824661},{"timestamp":1742398860000,"open":1005.719,"high":1005.719,"low":1005.419,"close":1005.669,"volume":0.0019199999514967203},{"timestamp":1742398920000,"open":1005.519,"high":1006.269,"low":1005.419,"close":1005.969,"volume":0.0066200001165270805},{"timestamp":1742398980000,"open":1006.069,"high":1006.169,"low":1005.719,"close":1006.019,"volume":0.00494999997317791},{"timestamp":1742399040000,"open":1005.969,"high":1006.019,"low":1005.819,"close":1006.019,"volume":0.0031799999997019768},{"timestamp":1742399100000,"open":1006.069,"high":1006.119,"low":1005.619,"close":1005.869,"volume":0.006870000157505274},{"timestamp":1742399160000,"open":1005.919,"high":1006.269,"low":1005.819,"close":1006.269,"volume":0.004360000137239695},{"timestamp":1742399220000,"open":1006.319,"high":1006.619,"low":1006.319,"close":1006.519,"volume":0.004389999900013208},{"timestamp":1742399280000,"open":1006.469,"high":1007.269,"low":1006.419,"close":1007.269,"volume":0.0032399999909102917},{"timestamp":1742399340000,"open":1007.219,"high":1008.019,"low":1007.169,"close":1007.919,"volume":0.0025599999353289604},{"timestamp":1742399400000,"open":1007.969,"high":1009.169,"low":1007.969,"close":1008.819,"volume":0.007350000087171793},{"timestamp":1742399460000,"open":1008.769,"high":1008.769,"low":1007.369,"close":1007.369,"volume":0.005410000216215849},{"timestamp":1742399520000,"open":1007.319,"high":1007.319,"low":1006.769,"close":1006.919,"volume":0.0033499998971819878},{"timestamp":1742399580000,"open":1006.969,"high":1007.819,"low":1006.969,"close":1007.769,"volume":0.003920000046491623},{"timestamp":1742399640000,"open":1007.819,"high":1008.069,"low":1007.519,"close":1007.619,"volume":0.0038399999029934406},{"timestamp":1742399700000,"open":1007.519,"high":1007.619,"low":1007.219,"close":1007.569,"volume":0.0060800001956522465},{"timestamp":1742399760000,"open":1007.519,"high":1007.669,"low":1007.169,"close":1007.619,"volume":0.00800000037997961},{"timestamp":1742399820000,"open":1007.569,"high":1007.769,"low":1007.169,"close":1007.519,"volume":0.005619999952614307},{"timestamp":1742399880000,"open":1007.469,"high":1007.569,"low":1007.069,"close":1007.369,"volume":0.0038300000596791506},{"timestamp":1742399940000,"open":1007.319,"high":1007.369,"low":1007.069,"close":1007.369,"volume":0.004269999917596579},{"timestamp":1742400000000,"open":1007.319,"high":1008.219,"low":1007.319,"close":1008.219,"volume":0.0044200001284480095},{"timestamp":1742400060000,"open":1008.169,"high":1008.469,"low":1007.869,"close":1008.469,"volume":0.003599999938160181},{"timestamp":1742400120000,"open":1008.619,"high":1008.769,"low":1008.369,"close":1008.519,"volume":0.0042500002309679985},{"timestamp":1742400180000,"open":1008.419,"high":1008.469,"low":1007.819,"close":1007.819,"volume":0.005929999984800816},{"timestamp":1742400240000,"open":1007.769,"high":1007.919,"low":1007.569,"close":1007.769,"volume":0.003860000055283308},{"timestamp":1742400300000,"open":1007.669,"high":1007.819,"low":1007.619,"close":1007.769,"volume":0.002409999957308173},{"timestamp":1742400360000,"open":1007.619,"high":1007.919,"low":1006.819,"close":1006.869,"volume":0.006500000134110451},{"timestamp":1742400420000,"open":1006.919,"high":1007.269,"low":1006.819,"close":1007.119,"volume":0.005040000192821026},{"timestamp":1742400480000,"open":1007.269,"high":1008.219,"low":1007.019,"close":1008.019,"volume":0.00494999997317791},{"timestamp":1742400540000,"open":1007.969,"high":1008.069,"low":1007.219,"close":1007.369,"volume":0.005640000104904175},{"timestamp":1742400600000,"open":1007.419,"high":1007.419,"low":1006.969,"close":1007.269,"volume":0.003329999977722764},{"timestamp":1742400660000,"open":1007.369,"high":1007.669,"low":1007.369,"close":1007.669,"volume":0.002050000010058284},{"timestamp":1742400720000,"open":1007.719,"high":1008.119,"low":1007.569,"close":1007.869,"volume":0.004449999891221523},{"timestamp":1742400780000,"open":1007.819,"high":1008.069,"low":1007.719,"close":1007.769,"volume":0.003800000064074993},{"timestamp":1742400840000,"open":1007.719,"high":1007.769,"low":1007.669,"close":1007.769,"volume":0.0021899999119341373},{"timestamp":1742400900000,"open":1007.719,"high":1007.819,"low":1007.369,"close":1007.769,"volume":0.005049999803304672},{"timestamp":1742400960000,"open":1007.869,"high":1007.969,"low":1007.519,"close":1007.919,"volume":0.00394000019878149},{"timestamp":1742401020000,"open":1007.869,"high":1008.319,"low":1007.669,"close":1008.019,"volume":0.003329999977722764},{"timestamp":1742401080000,"open":1008.119,"high":1008.269,"low":1007.969,"close":1007.969,"volume":0.0026499999221414328},{"timestamp":1742401140000,"open":1008.019,"high":1008.519,"low":1007.919,"close":1008.469,"volume":0.0031399999279528856},{"timestamp":1742401200000,"open":1008.369,"high":1008.619,"low":1008.169,"close":1008.569,"volume":0.0028299998957663774},{"timestamp":1742401260000,"open":1008.619,"high":1008.769,"low":1008.569,"close":1008.769,"volume":0.0022700000554323196},{"timestamp":1742401320000,"open":1008.819,"high":1009.369,"low":1008.769,"close":1009.319,"volume":0.003930000122636557},{"timestamp":1742401380000,"open":1009.369,"high":1009.619,"low":1009.269,"close":1009.569,"volume":0.0035600000992417336},{"timestamp":1742401440000,"open":1009.469,"high":1009.869,"low":1009.319,"close":1009.519,"volume":0.005369999911636114},{"timestamp":1742401500000,"open":1009.469,"high":1009.469,"low":1008.969,"close":1009.319,"volume":0.004679999779909849},{"timestamp":1742401560000,"open":1009.219,"high":1009.469,"low":1009.219,"close":1009.419,"volume":0.003379999892786145},{"timestamp":1742401620000,"open":1009.469,"high":1009.969,"low":1009.419,"close":1009.719,"volume":0.0047900001518428326},{"timestamp":1742401680000,"open":1009.769,"high":1009.819,"low":1009.669,"close":1009.669,"volume":0.0019000000320374966},{"timestamp":1742401740000,"open":1009.519,"high":1010.069,"low":1009.469,"close":1009.919,"volume":0.0031300000846385956},{"timestamp":1742401800000,"open":1009.819,"high":1009.969,"low":1009.669,"close":1009.919,"volume":0.00471000000834465},{"timestamp":1742401860000,"open":1010.069,"high":1010.569,"low":1010.069,"close":1010.269,"volume":0.003289999905973673},{"timestamp":1742401920000,"open":1010.219,"high":1010.869,"low":1010.219,"close":1010.869,"volume":0.0037400000728666782},{"timestamp":1742401980000,"open":1010.719,"high":1011.419,"low":1010.719,"close":1010.769,"volume":0.004679999779909849},{"timestamp":1742402040000,"open":1010.669,"high":1010.969,"low":1010.669,"close":1010.969,"volume":0.0035000001080334187},{"timestamp":1742402100000,"open":1010.919,"high":1011.069,"low":1010.669,"close":1010.719,"volume":0.0033100000582635403},{"timestamp":1742402160000,"open":1010.819,"high":1010.919,"low":1009.519,"close":1009.519,"volume":0.007449999917298555},{"timestamp":1742402220000,"open":1009.669,"high":1009.769,"low":1009.519,"close":1009.619,"volume":0.0031500000040978193},{"timestamp":1742402280000,"open":1009.519,"high":1010.219,"low":1009.519,"close":1010.169,"volume":0.0018700000364333391},{"timestamp":1742402340000,"open":1010.219,"high":1010.469,"low":1009.969,"close":1010.069,"volume":0.0030900000128895044},{"timestamp":1742402400000,"open":1009.919,"high":1009.919,"low":1009.669,"close":1009.769,"volume":0.002219999907538295},{"timestamp":1742402460000,"open":1009.919,"high":1009.919,"low":1009.019,"close":1009.069,"volume":0.005919999908655882},{"timestamp":1742402520000,"open":1009.169,"high":1009.269,"low":1009.119,"close":1009.169,"volume":0.0008699999889358878},{"timestamp":1742402580000,"open":1009.219,"high":1009.769,"low":1009.169,"close":1009.569,"volume":0.002589999930933118},{"timestamp":1742402640000,"open":1009.619,"high":1009.669,"low":1009.219,"close":1009.369,"volume":0.0035099999513477087},{"timestamp":1742402700000,"open":1009.469,"high":1009.969,"low":1009.469,"close":1009.669,"volume":0.003389999968931079},{"timestamp":1742402760000,"open":1009.719,"high":1010.369,"low":1009.669,"close":1010.369,"volume":0.0026100000832229853},{"timestamp":1742402820000,"open":1010.269,"high":1010.569,"low":1010.069,"close":1010.569,"volume":0.004670000169426203},{"timestamp":1742402880000,"open":1010.519,"high":1010.569,"low":1010.219,"close":1010.369,"volume":0.0037799999117851257},{"timestamp":1742402940000,"open":1010.419,"high":1010.419,"low":1010.019,"close":1010.069,"volume":0.004240000154823065},{"timestamp":1742403000000,"open":1009.919,"high":1010.269,"low":1009.869,"close":1009.969,"volume":0.005679999943822622},{"timestamp":1742403060000,"open":1009.669,"high":1009.669,"low":1009.019,"close":1009.069,"volume":0.004660000093281269},{"timestamp":1742403120000,"open":1009.019,"high":1009.369,"low":1009.019,"close":1009.319,"volume":0.003860000055283308},{"timestamp":1742403180000,"open":1009.369,"high":1009.519,"low":1009.169,"close":1009.369,"volume":0.004379999823868275},{"timestamp":1742403240000,"open":1009.269,"high":1009.269,"low":1009.019,"close":1009.019,"volume":0.0014299999456852674},{"timestamp":1742403300000,"open":1008.969,"high":1009.019,"low":1008.719,"close":1008.919,"volume":0.005489999894052744},{"timestamp":1742403360000,"open":1008.969,"high":1008.969,"low":1008.519,"close":1008.619,"volume":0.006649999879300594},{"timestamp":1742403420000,"open":1008.569,"high":1008.569,"low":1008.169,"close":1008.369,"volume":0.0052200001664459705},{"timestamp":1742403480000,"open":1008.469,"high":1009.269,"low":1008.419,"close":1009.219,"volume":0.00686000008136034},{"timestamp":1742403540000,"open":1009.269,"high":1010.069,"low":1009.269,"close":1009.819,"volume":0.009449999779462814},{"timestamp":1742403600000,"open":1009.869,"high":1010.119,"low":1008.419,"close":1008.569,"volume":0.0075599998235702515},{"timestamp":1742403660000,"open":1008.619,"high":1009.119,"low":1008.619,"close":1008.619,"volume":0.004900000058114529},{"timestamp":1742403720000,"open":1008.769,"high":1008.819,"low":1008.119,"close":1008.119,"volume":0.004410000052303076},{"timestamp":1742403780000,"open":1008.169,"high":1008.269,"low":1007.819,"close":1007.969,"volume":0.0038900000508874655},{"timestamp":1742403840000,"open":1008.119,"high":1008.569,"low":1007.919,"close":1008.419,"volume":0.00880999956279993},{"timestamp":1742403900000,"open":1008.469,"high":1008.569,"low":1008.319,"close":1008.319,"volume":0.001930000027641654},{"timestamp":1742403960000,"open":1008.269,"high":1008.269,"low":1007.819,"close":1008.169,"volume":0.00418000016361475},{"timestamp":1742404020000,"open":1008.069,"high":1008.069,"low":1007.769,"close":1007.969,"volume":0.0029800001066178083},{"timestamp":1742404080000,"open":1007.619,"high":1008.019,"low":1007.569,"close":1007.969,"volume":0.002859999891370535},{"timestamp":1742404140000,"open":1007.819,"high":1008.469,"low":1007.819,"close":1008.119,"volume":0.006680000107735395},{"timestamp":1742404200000,"open":1008.069,"high":1008.319,"low":1007.719,"close":1007.719,"volume":0.002520000096410513},{"timestamp":1742404260000,"open":1007.519,"high":1007.769,"low":1007.519,"close":1007.719,"volume":0.003229999914765358},{"timestamp":1742404320000,"open":1007.769,"high":1008.219,"low":1007.769,"close":1008.219,"volume":0.0019099999917671084},{"timestamp":1742404380000,"open":1008.319,"high":1008.319,"low":1007.819,"close":1007.869,"volume":0.0024800000246614218},{"timestamp":1742404440000,"open":1007.769,"high":1007.819,"low":1007.569,"close":1007.619,"volume":0.0044999998062849045},{"timestamp":1742404500000,"open":1007.569,"high":1007.869,"low":1007.569,"close":1007.769,"volume":0.002570000011473894},{"timestamp":1742404560000,"open":1007.669,"high":1007.869,"low":1007.569,"close":1007.769,"volume":0.0034099998883903027},{"timestamp":1742404620000,"open":1007.819,"high":1007.819,"low":1007.669,"close":1007.669,"volume":0.003019999945536256},{"timestamp":1742404680000,"open":1007.619,"high":1007.669,"low":1007.219,"close":1007.219,"volume":0.0036200000904500484},{"timestamp":1742404740000,"open":1007.169,"high":1007.319,"low":1007.119,"close":1007.219,"volume":0.003470000112429261},{"timestamp":1742404800000,"open":1007.269,"high":1007.319,"low":1007.019,"close":1007.069,"volume":0.003710000077262521},{"timestamp":1742404860000,"open":1007.119,"high":1007.369,"low":1007.119,"close":1007.219,"volume":0.004430000204592943},{"timestamp":1742404920000,"open":1007.169,"high":1007.319,"low":1006.869,"close":1007.069,"volume":0.004339999984949827},{"timestamp":1742404980000,"open":1006.919,"high":1007.269,"low":1006.919,"close":1007.169,"volume":0.005239999853074551},{"timestamp":1742405040000,"open":1007.219,"high":1007.219,"low":1007.019,"close":1007.119,"volume":0.004000000189989805},{"timestamp":1742405100000,"open":1007.069,"high":1007.419,"low":1007.019,"close":1007.019,"volume":0.0048500001430511475},{"timestamp":1742405160000,"open":1006.919,"high":1007.219,"low":1006.919,"close":1007.119,"volume":0.0035099999513477087},{"timestamp":1742405220000,"open":1007.219,"high":1007.269,"low":1007.119,"close":1007.119,"volume":0.003700000001117587},{"timestamp":1742405280000,"open":1007.169,"high":1007.219,"low":1006.769,"close":1006.819,"volume":0.0034000000450760126},{"timestamp":1742405340000,"open":1006.769,"high":1006.919,"low":1006.669,"close":1006.819,"volume":0.0025500000920146704},{"timestamp":1742405400000,"open":1006.869,"high":1006.969,"low":1006.669,"close":1006.669,"volume":0.004170000087469816},{"timestamp":1742405460000,"open":1006.519,"high":1006.519,"low":1006.369,"close":1006.369,"volume":0.00267999991774559},{"timestamp":1742405520000,"open":1006.519,"high":1006.519,"low":1006.169,"close":1006.169,"volume":0.0034600000362843275},{"timestamp":1742405580000,"open":1006.269,"high":1006.269,"low":1006.119,"close":1006.169,"volume":0.004259999841451645},{"timestamp":1742405640000,"open":1006.119,"high":1006.169,"low":1005.769,"close":1006.019,"volume":0.0035099999513477087},{"timestamp":1742405700000,"open":1006.069,"high":1006.369,"low":1006.069,"close":1006.219,"volume":0.002219999907538295},{"timestamp":1742405760000,"open":1006.269,"high":1006.269,"low":1006.069,"close":1006.069,"volume":0.000750000006519258},{"timestamp":1742405820000,"open":1006.019,"high":1006.119,"low":1005.919,"close":1005.969,"volume":0.0044200001284480095},{"timestamp":1742405880000,"open":1006.019,"high":1006.069,"low":1005.769,"close":1005.769,"volume":0.0029100000392645597},{"timestamp":1742405940000,"open":1005.819,"high":1005.919,"low":1005.769,"close":1005.869,"volume":0.0013299999991431832},{"timestamp":1742406000000,"open":1005.919,"high":1005.919,"low":1005.669,"close":1005.669,"volume":0.002409999957308173},{"timestamp":1742406060000,"open":1005.719,"high":1005.719,"low":1005.619,"close":1005.669,"volume":0.0013599999947473407},{"timestamp":1742406120000,"open":1005.719,"high":1006.069,"low":1005.719,"close":1005.969,"volume":0.0022700000554323196},{"timestamp":1742406180000,"open":1006.019,"high":1006.019,"low":1005.719,"close":1005.819,"volume":0.0025599999353289604},{"timestamp":1742406240000,"open":1005.869,"high":1005.869,"low":1005.319,"close":1005.419,"volume":0.004780000075697899},{"timestamp":1742406300000,"open":1005.369,"high":1005.619,"low":1005.319,"close":1005.569,"volume":0.0033199999015778303},{"timestamp":1742406360000,"open":1005.519,"high":1005.519,"low":1005.169,"close":1005.469,"volume":0.002259999979287386},{"timestamp":1742406420000,"open":1005.419,"high":1005.619,"low":1005.269,"close":1005.619,"volume":0.003269999986514449},{"timestamp":1742406480000,"open":1005.569,"high":1005.619,"low":1005.269,"close":1005.469,"volume":0.004860000219196081},{"timestamp":1742406540000,"open":1005.419,"high":1005.519,"low":1005.319,"close":1005.469,"volume":0.003819999983534217},{"timestamp":1742406600000,"open":1005.419,"high":1005.619,"low":1005.419,"close":1005.469,"volume":0.0029700000304728746},{"timestamp":1742406660000,"open":1005.519,"high":1005.619,"low":1005.269,"close":1005.569,"volume":0.00406000018119812},{"timestamp":1742406720000,"open":1005.619,"high":1005.669,"low":1005.419,"close":1005.469,"volume":0.00343999988399446},{"timestamp":1742406780000,"open":1005.419,"high":1005.469,"low":1005.269,"close":1005.419,"volume":0.003909999970346689},{"timestamp":1742406840000,"open":1005.669,"high":1006.069,"low":1005.669,"close":1006.069,"volume":0.0028099999763071537},{"timestamp":1742406900000,"open":1006.019,"high":1006.269,"low":1005.969,"close":1005.969,"volume":0.0016299999551847577},{"timestamp":1742406960000,"open":1006.119,"high":1006.169,"low":1006.019,"close":1006.069,"volume":0.0026000000070780516},{"timestamp":1742407020000,"open":1006.019,"high":1006.019,"low":1005.819,"close":1005.969,"volume":0.0015200000489130616},{"timestamp":1742407080000,"open":1006.019,"high":1006.019,"low":1005.919,"close":1005.919,"volume":0.0013800000306218863},{"timestamp":1742407140000,"open":1006.069,"high":1006.119,"low":1005.369,"close":1005.369,"volume":0.00171999994199723},{"timestamp":1742407200000,"open":1005.469,"high":1008.419,"low":1005.469,"close":1008.269,"volume":0.011210000142455101},{"timestamp":1742407260000,"open":1008.319,"high":1008.869,"low":1007.719,"close":1007.769,"volume":0.01095999963581562},{"timestamp":1742407320000,"open":1007.719,"high":1008.519,"low":1007.469,"close":1008.269,"volume":0.00827999971807003},{"timestamp":1742407380000,"open":1008.219,"high":1008.819,"low":1008.169,"close":1008.219,"volume":0.007269999943673611},{"timestamp":1742407440000,"open":1008.319,"high":1008.469,"low":1007.469,"close":1007.969,"volume":0.008580000139772892},{"timestamp":1742407500000,"open":1008.019,"high":1008.069,"low":1007.369,"close":1007.519,"volume":0.011760000139474869},{"timestamp":1742407560000,"open":1007.469,"high":1007.569,"low":1005.619,"close":1005.719,"volume":0.010879999957978725},{"timestamp":1742407620000,"open":1005.769,"high":1007.619,"low":1005.769,"close":1007.619,"volume":0.009560000151395798},{"timestamp":1742407680000,"open":1007.669,"high":1008.319,"low":1007.619,"close":1008.269,"volume":0.008369999937713146},{"timestamp":1742407740000,"open":1008.369,"high":1008.619,"low":1007.969,"close":1008.119,"volume":0.0077599999494850636},{"timestamp":1742407800000,"open":1008.069,"high":1008.269,"low":1007.869,"close":1008.119,"volume":0.006500000134110451},{"timestamp":1742407860000,"open":1008.219,"high":1008.419,"low":1007.419,"close":1007.419,"volume":0.0044999998062849045},{"timestamp":1742407920000,"open":1007.469,"high":1007.769,"low":1007.419,"close":1007.769,"volume":0.007819999940693378},{"timestamp":1742407980000,"open":1007.819,"high":1009.119,"low":1007.819,"close":1008.819,"volume":0.009320000186562538},{"timestamp":1742408040000,"open":1008.869,"high":1009.069,"low":1008.669,"close":1008.669,"volume":0.0038799999747425318},{"timestamp":1742408100000,"open":1008.619,"high":1008.769,"low":1008.369,"close":1008.469,"volume":0.005530000198632479},{"timestamp":1742408160000,"open":1008.519,"high":1009.169,"low":1008.519,"close":1009.019,"volume":0.005499999970197678},{"timestamp":1742408220000,"open":1008.869,"high":1008.969,"low":1008.719,"close":1008.719,"volume":0.004730000160634518},{"timestamp":1742408280000,"open":1008.619,"high":1008.919,"low":1008.219,"close":1008.869,"volume":0.005229999776929617},{"timestamp":1742408340000,"open":1008.819,"high":1008.919,"low":1008.519,"close":1008.619,"volume":0.006430000066757202},{"timestamp":1742408400000,"open":1008.519,"high":1008.569,"low":1008.219,"close":1008.219,"volume":0.005140000022947788},{"timestamp":1742408460000,"open":1008.169,"high":1008.319,"low":1008.019,"close":1008.069,"volume":0.005849999841302633},{"timestamp":1742408520000,"open":1008.119,"high":1008.469,"low":1007.869,"close":1008.419,"volume":0.0062699997797608376},{"timestamp":1742408580000,"open":1008.369,"high":1008.569,"low":1008.119,"close":1008.519,"volume":0.005410000216215849},{"timestamp":1742408640000,"open":1008.469,"high":1009.019,"low":1008.469,"close":1009.019,"volume":0.006870000157505274},{"timestamp":1742408700000,"open":1008.969,"high":1008.969,"low":1008.269,"close":1008.269,"volume":0.006940000224858522},{"timestamp":1742408760000,"open":1008.119,"high":1008.419,"low":1007.969,"close":1008.019,"volume":0.005270000081509352},{"timestamp":1742408820000,"open":1007.969,"high":1008.269,"low":1007.869,"close":1007.919,"volume":0.0037799999117851257},{"timestamp":1742408880000,"open":1007.869,"high":1007.969,"low":1007.369,"close":1007.419,"volume":0.008410000242292881},{"timestamp":1742408940000,"open":1007.469,"high":1007.569,"low":1007.419,"close":1007.419,"volume":0.009229999966919422},{"timestamp":1742409000000,"open":1007.569,"high":1007.969,"low":1007.569,"close":1007.669,"volume":0.007350000087171793},{"timestamp":1742409060000,"open":1007.769,"high":1008.819,"low":1007.769,"close":1008.719,"volume":0.006920000072568655},{"timestamp":1742409120000,"open":1008.819,"high":1009.519,"low":1008.819,"close":1009.419,"volume":0.006630000192672014},{"timestamp":1742409180000,"open":1009.469,"high":1009.519,"low":1008.919,"close":1008.919,"volume":0.005929999984800816},{"timestamp":1742409240000,"open":1008.669,"high":1009.069,"low":1008.369,"close":1009.019,"volume":0.00687999976798892},{"timestamp":1742409300000,"open":1009.069,"high":1009.769,"low":1008.919,"close":1009.069,"volume":0.007319999858736992},{"timestamp":1742409360000,"open":1009.169,"high":1010.119,"low":1009.169,"close":1009.869,"volume":0.006099999882280827},{"timestamp":1742409420000,"open":1009.919,"high":1010.519,"low":1009.919,"close":1010.269,"volume":0.011359999887645245},{"timestamp":1742409480000,"open":1010.169,"high":1010.419,"low":1009.619,"close":1009.719,"volume":0.009050000458955765},{"timestamp":1742409540000,"open":1009.669,"high":1009.819,"low":1009.569,"close":1009.819,"volume":0.011099999770522118},{"timestamp":1742409600000,"open":1009.769,"high":1009.919,"low":1009.469,"close":1009.569,"volume":0.009739999659359455},{"timestamp":1742409660000,"open":1009.669,"high":1010.269,"low":1009.469,"close":1010.169,"volume":0.009820000268518925},{"timestamp":1742409720000,"open":1010.319,"high":1011.269,"low":1010.119,"close":1011.219,"volume":0.009479999542236328},{"timestamp":1742409780000,"open":1011.269,"high":1011.319,"low":1010.719,"close":1010.869,"volume":0.008369999937713146},{"timestamp":1742409840000,"open":1010.919,"high":1011.069,"low":1010.569,"close":1011.069,"volume":0.00937000010162592},{"timestamp":1742409900000,"open":1011.269,"high":1011.419,"low":1010.569,"close":1010.619,"volume":0.009340000338852406},{"timestamp":1742409960000,"open":1010.519,"high":1010.519,"low":1009.769,"close":1009.919,"volume":0.009879999794065952},{"timestamp":1742410020000,"open":1009.869,"high":1010.469,"low":1009.619,"close":1010.469,"volume":0.008270000107586384},{"timestamp":1742410080000,"open":1010.519,"high":1010.719,"low":1010.319,"close":1010.319,"volume":0.004629999864846468},{"timestamp":1742410140000,"open":1010.419,"high":1010.669,"low":1010.319,"close":1010.319,"volume":0.0052200001664459705},{"timestamp":1742410200000,"open":1010.369,"high":1010.919,"low":1010.269,"close":1010.819,"volume":0.006300000008195639},{"timestamp":1742410260000,"open":1010.869,"high":1010.869,"low":1010.069,"close":1010.119,"volume":0.00949000008404255},{"timestamp":1742410320000,"open":1010.169,"high":1010.369,"low":1010.119,"close":1010.369,"volume":0.006260000169277191},{"timestamp":1742410380000,"open":1010.319,"high":1010.869,"low":1010.319,"close":1010.769,"volume":0.0053900000639259815},{"timestamp":1742410440000,"open":1010.819,"high":1010.869,"low":1010.569,"close":1010.769,"volume":0.010209999978542328},{"timestamp":1742410500000,"open":1010.669,"high":1010.969,"low":1010.519,"close":1010.919,"volume":0.00810999982059002},{"timestamp":1742410560000,"open":1010.969,"high":1011.569,"low":1010.919,"close":1011.469,"volume":0.007420000154525042},{"timestamp":1742410620000,"open":1011.369,"high":1012.019,"low":1011.369,"close":1011.919,"volume":0.0075599998235702515},{"timestamp":1742410680000,"open":1011.819,"high":1011.969,"low":1011.819,"close":1011.919,"volume":0.0044999998062849045},{"timestamp":1742410740000,"open":1011.869,"high":1011.869,"low":1011.119,"close":1011.119,"volume":0.00675999978557229},{"timestamp":1742410800000,"open":1010.969,"high":1011.319,"low":1010.819,"close":1011.119,"volume":0.005400000140070915},{"timestamp":1742410860000,"open":1011.069,"high":1011.269,"low":1010.819,"close":1011.219,"volume":0.0048500001430511475},{"timestamp":1742410920000,"open":1011.119,"high":1011.219,"low":1010.719,"close":1010.919,"volume":0.006519999820739031},{"timestamp":1742410980000,"open":1011.019,"high":1011.169,"low":1010.819,"close":1011.119,"volume":0.006920000072568655},{"timestamp":1742411040000,"open":1011.169,"high":1011.619,"low":1011.119,"close":1011.569,"volume":0.004629999864846468},{"timestamp":1742411100000,"open":1011.519,"high":1011.719,"low":1011.169,"close":1011.519,"volume":0.009379999712109566},{"timestamp":1742411160000,"open":1011.419,"high":1011.569,"low":1011.269,"close":1011.519,"volume":0.0067900000140070915},{"timestamp":1742411220000,"open":1011.569,"high":1011.969,"low":1011.369,"close":1011.919,"volume":0.00570000009611249},{"timestamp":1742411280000,"open":1011.869,"high":1012.369,"low":1011.869,"close":1012.219,"volume":0.005489999894052744},{"timestamp":1742411340000,"open":1012.269,"high":1012.419,"low":1012.219,"close":1012.319,"volume":0.00901000015437603},{"timestamp":1742411400000,"open":1012.269,"high":1012.769,"low":1012.219,"close":1012.769,"volume":0.00675999978557229},{"timestamp":1742411460000,"open":1012.669,"high":1012.669,"low":1011.519,"close":1011.519,"volume":0.007079999893903732},{"timestamp":1742411520000,"open":1011.469,"high":1011.569,"low":1010.919,"close":1011.019,"volume":0.007550000213086605},{"timestamp":1742411580000,"open":1010.969,"high":1011.169,"low":1010.869,"close":1011.019,"volume":0.007180000189691782},{"timestamp":1742411640000,"open":1010.969,"high":1011.269,"low":1010.819,"close":1011.069,"volume":0.0070500001311302185},{"timestamp":1742411700000,"open":1011.219,"high":1011.319,"low":1010.919,"close":1011.219,"volume":0.004559999797493219},{"timestamp":1742411760000,"open":1011.319,"high":1011.469,"low":1010.769,"close":1010.769,"volume":0.006750000175088644},{"timestamp":1742411820000,"open":1010.719,"high":1010.819,"low":1010.019,"close":1010.269,"volume":0.00686000008136034},{"timestamp":1742411880000,"open":1010.219,"high":1010.269,"low":1009.819,"close":1009.919,"volume":0.008860000409185886},{"timestamp":1742411940000,"open":1009.869,"high":1009.919,"low":1009.419,"close":1009.819,"volume":0.0047900001518428326},{"timestamp":1742412000000,"open":1009.869,"high":1009.919,"low":1009.119,"close":1009.169,"volume":0.005799999926239252},{"timestamp":1742412060000,"open":1009.019,"high":1009.019,"low":1008.669,"close":1008.969,"volume":0.0060800001956522465},{"timestamp":1742412120000,"open":1008.919,"high":1009.119,"low":1008.419,"close":1008.419,"volume":0.0040699997916817665},{"timestamp":1742412180000,"open":1008.519,"high":1008.619,"low":1007.819,"close":1008.169,"volume":0.007449999917298555},{"timestamp":1742412240000,"open":1008.269,"high":1008.919,"low":1008.269,"close":1008.819,"volume":0.005539999809116125},{"timestamp":1742412300000,"open":1008.869,"high":1008.869,"low":1008.269,"close":1008.269,"volume":0.004000000189989805},{"timestamp":1742412360000,"open":1008.119,"high":1008.169,"low":1007.869,"close":1008.019,"volume":0.005450000055134296},{"timestamp":1742412420000,"open":1007.969,"high":1007.969,"low":1007.219,"close":1007.319,"volume":0.008539999835193157},{"timestamp":1742412480000,"open":1007.419,"high":1007.819,"low":1007.169,"close":1007.219,"volume":0.007980000227689743},{"timestamp":1742412540000,"open":1007.119,"high":1007.469,"low":1007.069,"close":1007.419,"volume":0.004970000125467777},{"timestamp":1742412600000,"open":1007.469,"high":1008.019,"low":1007.219,"close":1008.019,"volume":0.005549999885261059},{"timestamp":1742412660000,"open":1007.969,"high":1008.219,"low":1007.519,"close":1007.619,"volume":0.007410000078380108},{"timestamp":1742412720000,"open":1007.569,"high":1007.869,"low":1007.519,"close":1007.719,"volume":0.003019999945536256},{"timestamp":1742412780000,"open":1007.769,"high":1008.669,"low":1007.769,"close":1008.619,"volume":0.004999999888241291},{"timestamp":1742412840000,"open":1008.719,"high":1008.719,"low":1008.269,"close":1008.519,"volume":0.005710000172257423},{"timestamp":1742412900000,"open":1008.569,"high":1008.619,"low":1008.119,"close":1008.369,"volume":0.005289999768137932},{"timestamp":1742412960000,"open":1008.419,"high":1008.619,"low":1008.319,"close":1008.519,"volume":0.0027799999807029963},{"timestamp":1742413020000,"open":1008.569,"high":1008.869,"low":1008.569,"close":1008.819,"volume":0.008170000277459621},{"timestamp":1742413080000,"open":1008.869,"high":1009.119,"low":1008.769,"close":1009.019,"volume":0.005179999861866236},{"timestamp":1742413140000,"open":1008.969,"high":1009.069,"low":1008.819,"close":1008.919,"volume":0.006130000110715628},{"timestamp":1742413200000,"open":1008.869,"high":1009.319,"low":1008.819,"close":1009.119,"volume":0.005840000230818987},{"timestamp":1742413260000,"open":1009.169,"high":1009.469,"low":1009.069,"close":1009.419,"volume":0.0033100000582635403},{"timestamp":1742413320000,"open":1009.369,"high":1009.419,"low":1009.119,"close":1009.169,"volume":0.0055599999614059925},{"timestamp":1742413380000,"open":1009.269,"high":1009.519,"low":1009.169,"close":1009.419,"volume":0.003590000094845891},{"timestamp":1742413440000,"open":1009.469,"high":1009.569,"low":1009.319,"close":1009.419,"volume":0.00559999980032444},{"timestamp":1742413500000,"open":1009.369,"high":1009.569,"low":1009.319,"close":1009.419,"volume":0.004259999841451645},{"timestamp":1742413560000,"open":1009.369,"high":1009.369,"low":1009.019,"close":1009.069,"volume":0.0030700000934302807},{"timestamp":1742413620000,"open":1009.019,"high":1009.519,"low":1009.019,"close":1009.469,"volume":0.005200000014156103},{"timestamp":1742413680000,"open":1009.319,"high":1009.769,"low":1009.319,"close":1009.669,"volume":0.0053400001488626},{"timestamp":1742413740000,"open":1009.719,"high":1009.769,"low":1009.419,"close":1009.469,"volume":0.0027099999133497477},{"timestamp":1742413800000,"open":1009.319,"high":1009.369,"low":1008.919,"close":1009.119,"volume":0.006039999891072512},{"timestamp":1742413860000,"open":1009.169,"high":1009.319,"low":1009.019,"close":1009.219,"volume":0.005439999978989363},{"timestamp":1742413920000,"open":1009.269,"high":1009.269,"low":1009.069,"close":1009.169,"volume":0.0035000001080334187},{"timestamp":1742413980000,"open":1009.219,"high":1009.469,"low":1009.169,"close":1009.419,"volume":0.003280000062659383},{"timestamp":1742414040000,"open":1009.469,"high":1009.569,"low":1009.319,"close":1009.469,"volume":0.004780000075697899},{"timestamp":1742414100000,"open":1009.369,"high":1009.519,"low":1009.319,"close":1009.419,"volume":0.005419999826699495},{"timestamp":1742414160000,"open":1009.469,"high":1009.469,"low":1009.219,"close":1009.469,"volume":0.0035200000274926424},{"timestamp":1742414220000,"open":1009.419,"high":1009.569,"low":1009.269,"close":1009.419,"volume":0.005030000116676092},{"timestamp":1742414280000,"open":1009.319,"high":1009.469,"low":1009.319,"close":1009.469,"volume":0.003969999961555004},{"timestamp":1742414340000,"open":1009.519,"high":1009.669,"low":1009.519,"close":1009.619,"volume":0.0066200001165270805},{"timestamp":1742414400000,"open":1009.669,"high":1010.019,"low":1009.419,"close":1009.419,"volume":0.00406000018119812},{"timestamp":1742414460000,"open":1009.319,"high":1009.319,"low":1009.019,"close":1009.019,"volume":0.0026100000832229853},{"timestamp":1742414520000,"open":1009.069,"high":1009.419,"low":1009.069,"close":1009.319,"volume":0.00343000004068017},{"timestamp":1742414580000,"open":1009.369,"high":1009.719,"low":1009.369,"close":1009.669,"volume":0.003590000094845891},{"timestamp":1742414640000,"open":1009.719,"high":1009.719,"low":1009.319,"close":1009.419,"volume":0.003120000008493662},{"timestamp":1742414700000,"open":1009.319,"high":1009.319,"low":1008.819,"close":1008.869,"volume":0.0036700000055134296},{"timestamp":1742414760000,"open":1008.819,"high":1008.819,"low":1008.219,"close":1008.369,"volume":0.0036299999337643385},{"timestamp":1742414820000,"open":1008.419,"high":1008.819,"low":1008.419,"close":1008.719,"volume":0.0026100000832229853},{"timestamp":1742414880000,"open":1008.669,"high":1008.769,"low":1008.469,"close":1008.619,"volume":0.0027099999133497477},{"timestamp":1742414940000,"open":1008.569,"high":1008.669,"low":1008.569,"close":1008.669,"volume":0.00139999995008111},{"timestamp":1742415000000,"open":1008.819,"high":1008.969,"low":1008.819,"close":1008.919,"volume":0.0036200000904500484},{"timestamp":1742415060000,"open":1008.869,"high":1008.969,"low":1008.869,"close":1008.969,"volume":0.0004600000102072954},{"timestamp":1742415120000,"open":1009.019,"high":1009.119,"low":1008.969,"close":1009.119,"volume":0.0012499999720603228},{"timestamp":1742415180000,"open":1009.069,"high":1009.269,"low":1009.069,"close":1009.119,"volume":0.0020699999295175076},{"timestamp":1742415240000,"open":1009.169,"high":1009.519,"low":1009.119,"close":1009.169,"volume":0.0030499999411404133},{"timestamp":1742415300000,"open":1009.019,"high":1009.169,"low":1008.969,"close":1009.069,"volume":0.0021299999207258224},{"timestamp":1742415360000,"open":1009.119,"high":1009.319,"low":1009.019,"close":1009.069,"volume":0.0029100000392645597},{"timestamp":1742415420000,"open":1009.119,"high":1009.269,"low":1009.069,"close":1009.119,"volume":0.002300000051036477},{"timestamp":1742415480000,"open":1009.169,"high":1009.269,"low":1009.119,"close":1009.169,"volume":0.0018899999558925629},{"timestamp":1742415540000,"open":1009.219,"high":1009.219,"low":1009.119,"close":1009.219,"volume":0.0019099999917671084},{"timestamp":1742415600000,"open":1009.319,"high":1009.319,"low":1009.169,"close":1009.319,"volume":0.001979999942705035},{"timestamp":1742415660000,"open":1009.219,"high":1009.219,"low":1009.019,"close":1009.019,"volume":0.0006799999973736703},{"timestamp":1742415720000,"open":1009.119,"high":1009.169,"low":1009.019,"close":1009.169,"volume":0.001550000044517219},{"timestamp":1742415780000,"open":1009.119,"high":1009.119,"low":1008.919,"close":1009.019,"volume":0.005439999978989363},{"timestamp":1742415840000,"open":1009.069,"high":1009.119,"low":1008.769,"close":1008.869,"volume":0.0012600000482052565},{"timestamp":1742415900000,"open":1008.669,"high":1008.869,"low":1008.569,"close":1008.869,"volume":0.0010900000343099236},{"timestamp":1742415960000,"open":1008.919,"high":1009.019,"low":1008.819,"close":1008.919,"volume":0.0011899999808520079},{"timestamp":1742416020000,"open":1008.819,"high":1008.919,"low":1008.819,"close":1008.919,"volume":0.0005200000014156103},{"timestamp":1742416080000,"open":1008.819,"high":1008.819,"low":1008.669,"close":1008.669,"volume":0.0005099999834783375},{"timestamp":1742416140000,"open":1008.619,"high":1008.669,"low":1008.569,"close":1008.669,"volume":0.002839999971911311},{"timestamp":1742416200000,"open":1008.719,"high":1008.719,"low":1008.469,"close":1008.519,"volume":0.002850000048056245},{"timestamp":1742416260000,"open":1008.569,"high":1008.619,"low":1008.469,"close":1008.569,"volume":0.0010000000474974513},{"timestamp":1742416320000,"open":1008.619,"high":1008.619,"low":1008.369,"close":1008.619,"volume":0.0015300000086426735},{"timestamp":1742416380000,"open":1008.669,"high":1008.969,"low":1008.669,"close":1008.969,"volume":0.001339999958872795},{"timestamp":1742416440000,"open":1008.919,"high":1008.969,"low":1008.819,"close":1008.869,"volume":0.0016499999910593033},{"timestamp":1742416500000,"open":1008.919,"high":1009.069,"low":1008.869,"close":1009.069,"volume":0.00139999995008111},{"timestamp":1742416560000,"open":1009.119,"high":1009.369,"low":1009.069,"close":1009.319,"volume":0.0023499999660998583},{"timestamp":1742416620000,"open":1009.119,"high":1009.119,"low":1008.769,"close":1008.869,"volume":0.0020699999295175076},{"timestamp":1742416680000,"open":1008.919,"high":1008.919,"low":1008.819,"close":1008.869,"volume":0.0014100000262260437},{"timestamp":1742416740000,"open":1008.919,"high":1008.919,"low":1008.769,"close":1008.869,"volume":0.001129999989643693},{"timestamp":1742416800000,"open":1008.919,"high":1009.119,"low":1008.919,"close":1009.069,"volume":0.003220000071451068},{"timestamp":1742416860000,"open":1009.019,"high":1009.169,"low":1008.819,"close":1008.919,"volume":0.001560000004246831},{"timestamp":1742416920000,"open":1008.869,"high":1008.969,"low":1008.819,"close":1008.919,"volume":0.000859999970998615},{"timestamp":1742416980000,"open":1008.869,"high":1009.019,"low":1008.869,"close":1008.919,"volume":0.0008699999889358878},{"timestamp":1742417040000,"open":1008.869,"high":1009.019,"low":1008.869,"close":1008.919,"volume":0.0010900000343099236},{"timestamp":1742417100000,"open":1009.019,"high":1009.319,"low":1008.969,"close":1008.969,"volume":0.0019399999873712659},{"timestamp":1742417160000,"open":1009.019,"high":1009.219,"low":1008.969,"close":1009.219,"volume":0.00139999995008111},{"timestamp":1742417220000,"open":1008.919,"high":1008.969,"low":1008.869,"close":1008.919,"volume":0.0010100000072270632},{"timestamp":1742417280000,"open":1008.869,"high":1009.019,"low":1008.869,"close":1008.919,"volume":0.0014100000262260437},{"timestamp":1742417340000,"open":1008.969,"high":1009.169,"low":1008.969,"close":1009.069,"volume":0.0019499999471008778},{"timestamp":1742417400000,"open":1009.119,"high":1009.219,"low":1009.069,"close":1009.219,"volume":0.0013899999903514981},{"timestamp":1742417460000,"open":1009.419,"high":1009.419,"low":1009.319,"close":1009.369,"volume":0.002199999988079071},{"timestamp":1742417520000,"open":1009.319,"high":1009.419,"low":1008.769,"close":1008.869,"volume":0.0027600000612437725},{"timestamp":1742417580000,"open":1008.769,"high":1008.819,"low":1008.469,"close":1008.519,"volume":0.0020099999383091927},{"timestamp":1742417640000,"open":1008.469,"high":1008.519,"low":1008.219,"close":1008.519,"volume":0.001820000004954636},{"timestamp":1742417700000,"open":1008.419,"high":1008.469,"low":1008.119,"close":1008.319,"volume":0.0032399999909102917},{"timestamp":1742417760000,"open":1008.369,"high":1008.469,"low":1008.119,"close":1008.319,"volume":0.00171999994199723},{"timestamp":1742417820000,"open":1008.369,"high":1008.369,"low":1008.219,"close":1008.219,"volume":0.0021100000012665987},{"timestamp":1742417880000,"open":1008.269,"high":1008.269,"low":1007.819,"close":1008.069,"volume":0.0015800000401213765},{"timestamp":1742417940000,"open":1008.119,"high":1008.269,"low":1008.069,"close":1008.269,"volume":0.0017000000225380063},{"timestamp":1742421600000,"open":1007.669,"high":1008.469,"low":1007.669,"close":1008.469,"volume":0.00203000009059906},{"timestamp":1742421660000,"open":1008.519,"high":1010.169,"low":1008.519,"close":1010.169,"volume":0.0040799998678267},{"timestamp":1742421720000,"open":1010.219,"high":1010.319,"low":1010.019,"close":1010.019,"volume":0.001180000021122396},{"timestamp":1742421780000,"open":1010.169,"high":1010.469,"low":1009.919,"close":1009.919,"volume":0.0021100000012665987},{"timestamp":1742421900000,"open":1009.869,"high":1009.919,"low":1009.619,"close":1009.869,"volume":0.010579999536275864},{"timestamp":1742421960000,"open":1009.919,"high":1010.269,"low":1009.819,"close":1010.269,"volume":0.012230000458657742},{"timestamp":1742422020000,"open":1010.319,"high":1010.369,"low":1010.269,"close":1010.319,"volume":0.007550000213086605},{"timestamp":1742422080000,"open":1010.269,"high":1010.469,"low":1010.019,"close":1010.469,"volume":0.0021200000774115324},{"timestamp":1742422140000,"open":1010.519,"high":1010.519,"low":1010.469,"close":1010.469,"volume":0.00039000000106170774},{"timestamp":1742422200000,"open":1010.319,"high":1010.319,"low":1010.119,"close":1010.119,"volume":0.000859999970998615},{"timestamp":1742422260000,"open":1010.069,"high":1010.069,"low":1010.069,"close":1010.069,"volume":0.0002300000051036477},{"timestamp":1742422320000,"open":1010.019,"high":1010.069,"low":1010.019,"close":1010.069,"volume":0.0003699999942909926},{"timestamp":1742422380000,"open":1010.119,"high":1010.119,"low":1010.019,"close":1010.069,"volume":0.0007699999841861427},{"timestamp":1742422440000,"open":1010.019,"high":1010.069,"low":1010.019,"close":1010.069,"volume":0.0003600000054575503},{"timestamp":1742422500000,"open":1010.119,"high":1010.469,"low":1010.119,"close":1010.419,"volume":0.0010000000474974513},{"timestamp":1742422560000,"open":1010.469,"high":1010.469,"low":1010.269,"close":1010.419,"volume":0.0014799999771639705},{"timestamp":1742422620000,"open":1010.569,"high":1010.569,"low":1010.469,"close":1010.519,"volume":0.0008999999845400453},{"timestamp":1742422680000,"open":1010.569,"high":1010.569,"low":1010.469,"close":1010.469,"volume":0.0005499999970197678},{"timestamp":1742422740000,"open":1010.569,"high":1010.569,"low":1010.269,"close":1010.269,"volume":0.0013000000035390258},{"timestamp":1742422800000,"open":1010.219,"high":1010.219,"low":1010.219,"close":1010.219,"volume":0.0002099999983329326},{"timestamp":1742422860000,"open":1010.269,"high":1010.269,"low":1010.219,"close":1010.269,"volume":0.000539999979082495},{"timestamp":1742422920000,"open":1010.219,"high":1010.319,"low":1010.219,"close":1010.269,"volume":0.0007600000244565308},{"timestamp":1742422980000,"open":1010.219,"high":1010.269,"low":1010.219,"close":1010.269,"volume":0.0003600000054575503},{"timestamp":1742423040000,"open":1010.219,"high":1010.419,"low":1010.119,"close":1010.419,"volume":0.001879999996162951},{"timestamp":1742423100000,"open":1010.369,"high":1010.619,"low":1010.319,"close":1010.619,"volume":0.0013899999903514981},{"timestamp":1742423160000,"open":1010.669,"high":1010.669,"low":1010.519,"close":1010.519,"volume":0.0007900000200606883},{"timestamp":1742423220000,"open":1010.469,"high":1011.069,"low":1010.469,"close":1011.069,"volume":0.0010999999940395355},{"timestamp":1742423280000,"open":1011.169,"high":1011.269,"low":1010.969,"close":1011.219,"volume":0.0020800000056624413},{"timestamp":1742423340000,"open":1011.269,"high":1011.769,"low":1011.269,"close":1011.769,"volume":0.0009200000204145908},{"timestamp":1742423400000,"open":1011.619,"high":1011.619,"low":1011.169,"close":1011.169,"volume":0.001769999973475933},{"timestamp":1742423460000,"open":1011.269,"high":1011.569,"low":1011.269,"close":1011.569,"volume":0.0006399999838322401},{"timestamp":1742423520000,"open":1011.719,"high":1011.719,"low":1011.469,"close":1011.519,"volume":0.0020800000056624413},{"timestamp":1742423580000,"open":1011.569,"high":1011.769,"low":1011.519,"close":1011.769,"volume":0.0010900000343099236},{"timestamp":1742423640000,"open":1011.869,"high":1011.919,"low":1011.819,"close":1011.869,"volume":0.0007600000244565308},{"timestamp":1742423700000,"open":1011.919,"high":1011.969,"low":1011.769,"close":1011.969,"volume":0.0009500000160187483},{"timestamp":1742423760000,"open":1011.919,"high":1012.269,"low":1011.919,"close":1012.219,"volume":0.0022899999748915434},{"timestamp":1742423820000,"open":1012.169,"high":1012.219,"low":1012.069,"close":1012.169,"volume":0.0009399999980814755},{"timestamp":1742423880000,"open":1012.019,"high":1012.019,"low":1012.019,"close":1012.019,"volume":0.00013000000035390258},{"timestamp":1742423940000,"open":1011.969,"high":1011.969,"low":1011.819,"close":1011.869,"volume":0.0005099999834783375},{"timestamp":1742424000000,"open":1011.919,"high":1011.919,"low":1011.519,"close":1011.519,"volume":0.0015999999595806003},{"timestamp":1742424060000,"open":1011.469,"high":1011.569,"low":1011.469,"close":1011.519,"volume":0.0014199999859556556},{"timestamp":1742424120000,"open":1011.569,"high":1011.619,"low":1011.119,"close":1011.219,"volume":0.002420000033453107},{"timestamp":1742424180000,"open":1011.269,"high":1011.319,"low":1011.219,"close":1011.319,"volume":0.0006399999838322401},{"timestamp":1742424240000,"open":1011.469,"high":1011.469,"low":1011.319,"close":1011.319,"volume":0.00044999999227002263},{"timestamp":1742424300000,"open":1011.269,"high":1011.269,"low":1010.969,"close":1010.969,"volume":0.0012000000569969416},{"timestamp":1742424360000,"open":1010.919,"high":1011.319,"low":1010.919,"close":1011.269,"volume":0.0008699999889358878},{"timestamp":1742424420000,"open":1011.319,"high":1011.319,"low":1011.069,"close":1011.069,"volume":0.0024500000290572643},{"timestamp":1742424480000,"open":1010.919,"high":1011.019,"low":1010.919,"close":1011.019,"volume":0.0003100000030826777},{"timestamp":1742424540000,"open":1011.069,"high":1011.169,"low":1011.069,"close":1011.119,"volume":0.0005099999834783375},{"timestamp":1742424600000,"open":1011.169,"high":1011.169,"low":1011.119,"close":1011.119,"volume":0.0003600000054575503},{"timestamp":1742424660000,"open":1011.219,"high":1011.269,"low":1011.219,"close":1011.269,"volume":0.0003800000122282654},{"timestamp":1742424720000,"open":1011.219,"high":1011.269,"low":1011.219,"close":1011.269,"volume":0.0014700000174343586},{"timestamp":1742424780000,"open":1011.319,"high":1011.319,"low":1011.269,"close":1011.269,"volume":0.00033000000985339284},{"timestamp":1742424900000,"open":1011.319,"high":1011.319,"low":1011.269,"close":1011.269,"volume":0.00033000000985339284},{"timestamp":1742424960000,"open":1011.169,"high":1011.169,"low":1011.119,"close":1011.119,"volume":0.00039000000106170774},{"timestamp":1742425020000,"open":1011.069,"high":1011.119,"low":1011.069,"close":1011.119,"volume":0.00039999998989515007},{"timestamp":1742425080000,"open":1011.019,"high":1011.019,"low":1010.969,"close":1011.019,"volume":0.0005499999970197678},{"timestamp":1742425140000,"open":1010.969,"high":1011.019,"low":1010.969,"close":1011.019,"volume":0.00041000000783242285},{"timestamp":1742425200000,"open":1010.969,"high":1010.969,"low":1010.419,"close":1010.519,"volume":0.0028200000524520874},{"timestamp":1742425260000,"open":1010.569,"high":1010.719,"low":1010.569,"close":1010.719,"volume":0.0030499999411404133},{"timestamp":1742425320000,"open":1010.669,"high":1010.669,"low":1010.569,"close":1010.619,"volume":0.0006799999973736703},{"timestamp":1742425380000,"open":1010.569,"high":1010.619,"low":1010.569,"close":1010.569,"volume":0.0006200000061653554},{"timestamp":1742425440000,"open":1010.519,"high":1010.519,"low":1010.369,"close":1010.419,"volume":0.0010400000028312206},{"timestamp":1742425500000,"open":1010.469,"high":1010.519,"low":1010.419,"close":1010.469,"volume":0.0008999999845400453},{"timestamp":1742425560000,"open":1010.419,"high":1010.569,"low":1010.419,"close":1010.519,"volume":0.0015699999639764428},{"timestamp":1742425620000,"open":1010.619,"high":1010.619,"low":1010.469,"close":1010.569,"volume":0.0013800000306218863},{"timestamp":1742425680000,"open":1010.519,"high":1010.519,"low":1010.469,"close":1010.519,"volume":0.000590000010561198},{"timestamp":1742425740000,"open":1010.469,"high":1010.619,"low":1010.469,"close":1010.619,"volume":0.0005200000014156103},{"timestamp":1742425800000,"open":1010.569,"high":1010.919,"low":1010.569,"close":1010.919,"volume":0.001019999966956675},{"timestamp":1742425860000,"open":1010.819,"high":1010.919,"low":1010.719,"close":1010.719,"volume":0.0007200000109151006},{"timestamp":1742425920000,"open":1010.769,"high":1010.769,"low":1010.769,"close":1010.769,"volume":0.0001900000061141327},{"timestamp":1742425980000,"open":1010.719,"high":1010.719,"low":1010.719,"close":1010.719,"volume":0.0001900000061141327},{"timestamp":1742426040000,"open":1010.669,"high":1010.719,"low":1010.569,"close":1010.569,"volume":0.0006300000241026282},{"timestamp":1742426100000,"open":1010.619,"high":1010.619,"low":1010.569,"close":1010.569,"volume":0.00033999999868683517},{"timestamp":1742426160000,"open":1010.369,"high":1010.369,"low":1010.069,"close":1010.069,"volume":0.0011500000255182385},{"timestamp":1742426220000,"open":1010.019,"high":1010.019,"low":1009.969,"close":1009.969,"volume":0.0003600000054575503},{"timestamp":1742426280000,"open":1010.069,"high":1010.369,"low":1010.069,"close":1010.269,"volume":0.0013500000350177288},{"timestamp":1742426340000,"open":1010.369,"high":1010.719,"low":1010.369,"close":1010.719,"volume":0.0015200000489130616},{"timestamp":1742426400000,"open":1010.769,"high":1010.769,"low":1010.719,"close":1010.719,"volume":0.00041000000783242285},{"timestamp":1742426460000,"open":1010.669,"high":1010.669,"low":1010.569,"close":1010.569,"volume":0.0003000000142492354},{"timestamp":1742426520000,"open":1010.619,"high":1010.669,"low":1010.569,"close":1010.669,"volume":0.0009500000160187483},{"timestamp":1742426580000,"open":1010.619,"high":1010.669,"low":1010.619,"close":1010.669,"volume":0.0007200000109151006},{"timestamp":1742426640000,"open":1010.769,"high":1010.819,"low":1010.769,"close":1010.819,"volume":0.0003600000054575503},{"timestamp":1742426700000,"open":1010.919,"high":1010.919,"low":1010.819,"close":1010.919,"volume":0.0005699999746866524},{"timestamp":1742426760000,"open":1010.969,"high":1010.969,"low":1010.819,"close":1010.819,"volume":0.0005699999746866524},{"timestamp":1742426820000,"open":1010.769,"high":1010.819,"low":1010.719,"close":1010.769,"volume":0.0006900000153109431},{"timestamp":1742426880000,"open":1010.519,"high":1010.519,"low":1010.319,"close":1010.319,"volume":0.0005200000014156103},{"timestamp":1742426940000,"open":1010.269,"high":1010.269,"low":1010.269,"close":1010.269,"volume":0.00019999999494757503},{"timestamp":1742427000000,"open":1010.469,"high":1010.469,"low":1010.369,"close":1010.369,"volume":0.0008699999889358878},{"timestamp":1742427060000,"open":1010.419,"high":1010.519,"low":1010.369,"close":1010.369,"volume":0.0014600000577047467},{"timestamp":1742427120000,"open":1010.419,"high":1010.469,"low":1010.169,"close":1010.169,"volume":0.00139999995008111},{"timestamp":1742427180000,"open":1010.119,"high":1010.169,"low":1010.119,"close":1010.169,"volume":0.00039000000106170774},{"timestamp":1742427240000,"open":1010.269,"high":1010.419,"low":1010.219,"close":1010.319,"volume":0.001930000027641654},{"timestamp":1742427300000,"open":1010.219,"high":1010.319,"low":1010.219,"close":1010.219,"volume":0.001069999998435378},{"timestamp":1742427360000,"open":1010.169,"high":1010.219,"low":1010.019,"close":1010.069,"volume":0.0016400000313296914},{"timestamp":1742427420000,"open":1010.119,"high":1010.119,"low":1010.019,"close":1010.069,"volume":0.000699999975040555},{"timestamp":1742427480000,"open":1010.269,"high":1010.269,"low":1010.119,"close":1010.169,"volume":0.0008200000156648457},{"timestamp":1742427600000,"open":1010.219,"high":1010.219,"low":1010.219,"close":1010.219,"volume":0.00016999999934341758},{"timestamp":1742427660000,"open":1010.169,"high":1010.419,"low":1010.169,"close":1010.369,"volume":0.0012400000123307109},{"timestamp":1742427720000,"open":1010.419,"high":1010.619,"low":1010.369,"close":1010.519,"volume":0.0020800000056624413},{"timestamp":1742427780000,"open":1010.619,"high":1010.619,"low":1010.519,"close":1010.519,"volume":0.000750000006519258},{"timestamp":1742427840000,"open":1010.619,"high":1010.619,"low":1010.419,"close":1010.419,"volume":0.0014400000218302011},{"timestamp":1742427900000,"open":1010.469,"high":1010.819,"low":1010.469,"close":1010.819,"volume":0.0021299999207258224},{"timestamp":1742427960000,"open":1010.769,"high":1010.819,"low":1010.669,"close":1010.819,"volume":0.0009800000116229057},{"timestamp":1742428020000,"open":1010.769,"high":1010.769,"low":1010.519,"close":1010.519,"volume":0.001129999989643693},{"timestamp":1742428080000,"open":1010.569,"high":1010.819,"low":1010.569,"close":1010.819,"volume":0.0010900000343099236},{"timestamp":1742428200000,"open":1010.769,"high":1010.819,"low":1010.769,"close":1010.819,"volume":0.0004199999966658652},{"timestamp":1742428260000,"open":1010.869,"high":1010.919,"low":1010.819,"close":1010.919,"volume":0.0008399999933317304},{"timestamp":1742428320000,"open":1010.869,"high":1011.269,"low":1010.869,"close":1011.269,"volume":0.002570000011473894},{"timestamp":1742428380000,"open":1011.219,"high":1011.469,"low":1011.219,"close":1011.419,"volume":0.0009299999801442027},{"timestamp":1742428440000,"open":1011.369,"high":1011.419,"low":1011.369,"close":1011.419,"volume":0.00041000000783242285},{"timestamp":1742428500000,"open":1011.469,"high":1011.469,"low":1011.319,"close":1011.369,"volume":0.0007300000288523734},{"timestamp":1742428560000,"open":1011.419,"high":1011.719,"low":1011.369,"close":1011.719,"volume":0.001829999964684248},{"timestamp":1742428620000,"open":1011.769,"high":1012.019,"low":1011.719,"close":1011.919,"volume":0.0012000000569969416},{"timestamp":1742428680000,"open":1011.869,"high":1011.919,"low":1011.719,"close":1011.719,"volume":0.0015800000401213765},{"timestamp":1742428740000,"open":1011.669,"high":1011.819,"low":1011.669,"close":1011.819,"volume":0.0006399999838322401}]