[{"timestamp":1742342400000,"open":1858.6,"high":1861.4,"low":1858.5,"close":1861.4,"volume":0.11400999873876572},{"timestamp":1742342460000,"open":1858.6,"high":1861.7,"low":1858.6,"close":1858.6,"volume":0.04800000041723251},{"timestamp":1742342520000,"open":1858.5,"high":1858.6,"low":1858.5,"close":1858.6,"volume":0.024000000208616257},{"timestamp":1742342640000,"open":1859.1,"high":1860.4,"low":1859,"close":1860.3,"volume":0.08399999886751175},{"timestamp":1742342700000,"open":1861.9,"high":1861.9,"low":1859.1,"close":1860.5,"volume":0.09001000225543976},{"timestamp":1742342760000,"open":1858.5,"high":1863.2,"low":1858.5,"close":1862.5,"volume":0.2160000056028366},{"timestamp":1742342820000,"open":1862.5,"high":1863.1,"low":1860,"close":1863.1,"volume":0.5400000214576721},{"timestamp":1742342880000,"open":1864.5,"high":1864.5,"low":1863,"close":1863.1,"volume":0.20399999618530273},{"timestamp":1742342940000,"open":1864.5,"high":1866.5,"low":1861,"close":1864.1,"volume":0.6240000128746033},{"timestamp":1742343000000,"open":1867,"high":1869.9,"low":1865.6,"close":1869,"volume":0.31200000643730164},{"timestamp":1742343060000,"open":1869,"high":1870.5,"low":1866.5,"close":1870.1,"volume":0.46799999475479126},{"timestamp":1742343120000,"open":1870.5,"high":1870.5,"low":1866.6,"close":1870,"volume":0.46799999475479126},{"timestamp":1742343180000,"open":1870.5,"high":1871.7,"low":1867.1,"close":1871,"volume":0.515999972820282},{"timestamp":1742343240000,"open":1868.6,"high":1871,"low":1868.5,"close":1870.6,"volume":0.2759999930858612},{"timestamp":1742343300000,"open":1866.9,"high":1868.4,"low":1864.6,"close":1865.1,"volume":0.4440000057220459},{"timestamp":1742343360000,"open":1865.6,"high":1868.5,"low":1865.5,"close":1866,"volume":0.31200000643730164},{"timestamp":1742343420000,"open":1868.3,"high":1868.3,"low":1863,"close":1863.1,"volume":0.3959999978542328},{"timestamp":1742343480000,"open":1863.1,"high":1864.4,"low":1861,"close":1861,"volume":0.36000001430511475},{"timestamp":1742343540000,"open":1861.1,"high":1863.5,"low":1861,"close":1861.4,"volume":0.492000013589859},{"timestamp":1742343600000,"open":1861.5,"high":1862.9,"low":1861.4,"close":1861.4,"volume":0.47999998927116394},{"timestamp":1742343660000,"open":1861.5,"high":1863.2,"low":1861.4,"close":1861.4,"volume":0.40799999237060547},{"timestamp":1742343720000,"open":1861.5,"high":1863.9,"low":1858.5,"close":1863.9,"volume":0.5340099930763245},{"timestamp":1742343780000,"open":1863.5,"high":1864.4,"low":1861.5,"close":1863.9,"volume":0.335999995470047},{"timestamp":1742343840000,"open":1861.6,"high":1864.4,"low":1861.5,"close":1861.5,"volume":0.18000000715255737},{"timestamp":1742343900000,"open":1861.6,"high":1864.5,"low":1861.5,"close":1861.9,"volume":0.40799999237060547},{"timestamp":1742343960000,"open":1861.4,"high":1862.2,"low":1860.9,"close":1860.9,"volume":0.23999999463558197},{"timestamp":1742344020000,"open":1860.9,"high":1862,"low":1860.9,"close":1861.9,"volume":0.47999998927116394},{"timestamp":1742344080000,"open":1862,"high":1862.1,"low":1860.9,"close":1861.4,"volume":0.4560000002384186},{"timestamp":1742344140000,"open":1862.3,"high":1863.1,"low":1859.1,"close":1862,"volume":0.5040000081062317},{"timestamp":1742344200000,"open":1859.1,"high":1863.5,"low":1858.5,"close":1859.1,"volume":0.527999997138977},{"timestamp":1742344260000,"open":1863.4,"high":1863.5,"low":1859,"close":1862.5,"volume":0.527999997138977},{"timestamp":1742344320000,"open":1862.2,"high":1862.7,"low":1859,"close":1859.1,"volume":0.20399999618530273},{"timestamp":1742344380000,"open":1861.9,"high":1862.9,"low":1859.1,"close":1860,"volume":0.3959999978542328},{"timestamp":1742344440000,"open":1860.1,"high":1863.6,"low":1860.1,"close":1862.4,"volume":0.5640000104904175},{"timestamp":1742344500000,"open":1862.9,"high":1863.1,"low":1859.5,"close":1861.3,"volume":0.4440000057220459},{"timestamp":1742344560000,"open":1859.6,"high":1863.3,"low":1859.5,"close":1863.1,"volume":0.335999995470047},{"timestamp":1742344620000,"open":1863.4,"high":1863.9,"low":1863.1,"close":1863.9,"volume":0.3240000009536743},{"timestamp":1742344680000,"open":1864,"high":1864.9,"low":1862,"close":1863.5,"volume":0.4440000057220459},{"timestamp":1742344740000,"open":1863.5,"high":1863.5,"low":1861.1,"close":1861.9,"volume":0.46799999475479126},{"timestamp":1742344800000,"open":1861.8,"high":1864.1,"low":1861.8,"close":1863.4,"volume":0.42601001262664795},{"timestamp":1742344860000,"open":1863.4,"high":1863.9,"low":1861.8,"close":1861.9,"volume":0.2879999876022339},{"timestamp":1742344920000,"open":1863.8,"high":1864.5,"low":1861.8,"close":1864.5,"volume":0.30000001192092896},{"timestamp":1742344980000,"open":1864.6,"high":1864.6,"low":1861.8,"close":1861.9,"volume":0.4560000002384186},{"timestamp":1742345040000,"open":1863.9,"high":1864,"low":1861.8,"close":1862.9,"volume":0.30000001192092896},{"timestamp":1742345100000,"open":1862.9,"high":1865.5,"low":1862.9,"close":1864.5,"volume":0.3840000033378601},{"timestamp":1742345160000,"open":1865.5,"high":1866.7,"low":1864.4,"close":1866.7,"volume":0.2280000001192093},{"timestamp":1742345220000,"open":1867.2,"high":1868.1,"low":1862.1,"close":1865.1,"volume":0.335999995470047},{"timestamp":1742345280000,"open":1865,"high":1865.1,"low":1863.8,"close":1863.9,"volume":0.335999995470047},{"timestamp":1742345340000,"open":1863.8,"high":1865.4,"low":1863.8,"close":1863.9,"volume":0.1080000028014183},{"timestamp":1742345400000,"open":1865.4,"high":1868.4,"low":1863.8,"close":1867.9,"volume":0.492000013589859},{"timestamp":1742345460000,"open":1863.5,"high":1868.5,"low":1863.5,"close":1868.5,"volume":0.19200000166893005},{"timestamp":1742345520000,"open":1869,"high":1869,"low":1865,"close":1866.6,"volume":0.3479999899864197},{"timestamp":1742345580000,"open":1866.5,"high":1869.4,"low":1866,"close":1869,"volume":0.3959999978542328},{"timestamp":1742345640000,"open":1867.9,"high":1870.3,"low":1867.9,"close":1869.6,"volume":0.527999997138977},{"timestamp":1742345700000,"open":1869.6,"high":1872.3,"low":1869.5,"close":1871.4,"volume":0.3840000033378601},{"timestamp":1742345760000,"open":1871.4,"high":1872.7,"low":1869.5,"close":1872,"volume":0.335999995470047},{"timestamp":1742345820000,"open":1869.6,"high":1872,"low":1867.5,"close":1870,"volume":0.30000001192092896},{"timestamp":1742345880000,"open":1870,"high":1871.7,"low":1868.9,"close":1868.9,"volume":0.5759999752044678},{"timestamp":1742345940000,"open":1869.6,"high":1869.6,"low":1865,"close":1868.9,"volume":0.3240000009536743},{"timestamp":1742346000000,"open":1869.1,"high":1869.4,"low":1866,"close":1866.6,"volume":0.3959999978542328},{"timestamp":1742346060000,"open":1869.6,"high":1870.7,"low":1866.1,"close":1868.1,"volume":0.4440000057220459},{"timestamp":1742346120000,"open":1870.9,"high":1871.5,"low":1867.5,"close":1867.6,"volume":0.36000001430511475},{"timestamp":1742346180000,"open":1867.5,"high":1870.9,"low":1867.5,"close":1870.9,"volume":0.2280000001192093},{"timestamp":1742346240000,"open":1870.9,"high":1871.9,"low":1867.6,"close":1871.6,"volume":0.25200000405311584},{"timestamp":1742346300000,"open":1872,"high":1872.2,"low":1871.6,"close":1872,"volume":0.1679999977350235},{"timestamp":1742346360000,"open":1872.1,"high":1873.1,"low":1871.6,"close":1873.1,"volume":0.31200000643730164},{"timestamp":1742346420000,"open":1873.4,"high":1873.6,"low":1870.5,"close":1871.5,"volume":0.4320000112056732},{"timestamp":1742346480000,"open":1871.9,"high":1872.6,"low":1868.6,"close":1870.4,"volume":0.5640000104904175},{"timestamp":1742346540000,"open":1870.3,"high":1871,"low":1867.5,"close":1870.5,"volume":0.2879999876022339},{"timestamp":1742346600000,"open":1870.9,"high":1871.5,"low":1867.5,"close":1871.5,"volume":0.2639999985694885},{"timestamp":1742346660000,"open":1871.6,"high":1872.3,"low":1871.5,"close":1871.9,"volume":0.47999998927116394},{"timestamp":1742346720000,"open":1871.6,"high":1872.8,"low":1871.5,"close":1871.5,"volume":0.3959999978542328},{"timestamp":1742346780000,"open":1871.6,"high":1872.7,"low":1871.5,"close":1872.6,"volume":0.4320000112056732},{"timestamp":1742346840000,"open":1872.4,"high":1875.4,"low":1871.5,"close":1871.6,"volume":0.41999998688697815},{"timestamp":1742346900000,"open":1871.6,"high":1875.6,"low":1870.5,"close":1875.6,"volume":0.527999997138977},{"timestamp":1742346960000,"open":1872.6,"high":1876.6,"low":1872.6,"close":1873.6,"volume":0.7319999933242798},{"timestamp":1742347020000,"open":1873.5,"high":1876.5,"low":1873.5,"close":1876.4,"volume":0.47999998927116394},{"timestamp":1742347080000,"open":1876.4,"high":1876.5,"low":1876.3,"close":1876.5,"volume":0.05999999865889549},{"timestamp":1742347140000,"open":1876.5,"high":1876.6,"low":1873.1,"close":1876.4,"volume":0.31200000643730164},{"timestamp":1742347200000,"open":1876,"high":1877,"low":1873,"close":1873.5,"volume":0.3720000088214874},{"timestamp":1742347260000,"open":1877.1,"high":1877.4,"low":1873.5,"close":1877,"volume":0.3840000033378601},{"timestamp":1742347320000,"open":1877.1,"high":1878.2,"low":1876.3,"close":1878,"volume":0.40799999237060547},{"timestamp":1742347380000,"open":1878,"high":1878.2,"low":1876.3,"close":1876.4,"volume":0.43801000714302063},{"timestamp":1742347440000,"open":1876.4,"high":1878.1,"low":1875,"close":1875.1,"volume":0.6240000128746033},{"timestamp":1742347500000,"open":1877.9,"high":1877.9,"low":1873.1,"close":1873.1,"volume":0.5759999752044678},{"timestamp":1742347560000,"open":1876.2,"high":1876.9,"low":1876,"close":1876.9,"volume":0.09600000083446503},{"timestamp":1742347620000,"open":1874,"high":1876.6,"low":1874,"close":1876.5,"volume":0.2280000001192093},{"timestamp":1742347680000,"open":1876.5,"high":1876.7,"low":1873.5,"close":1876,"volume":0.4320000112056732},{"timestamp":1742347740000,"open":1876.9,"high":1877.4,"low":1874,"close":1876,"volume":0.3720000088214874},{"timestamp":1742347800000,"open":1876,"high":1877.1,"low":1873,"close":1876.6,"volume":0.42601001262664795},{"timestamp":1742347860000,"open":1876.6,"high":1877,"low":1873.5,"close":1876.6,"volume":0.4320000112056732},{"timestamp":1742347920000,"open":1877,"high":1877,"low":1874,"close":1875.4,"volume":0.08399999886751175},{"timestamp":1742347980000,"open":1875.4,"high":1877.2,"low":1875.3,"close":1875.4,"volume":0.46799999475479126},{"timestamp":1742348040000,"open":1876.9,"high":1877.5,"low":1875.4,"close":1875.4,"volume":0.14399999380111694},{"timestamp":1742348100000,"open":1877,"high":1877.4,"low":1875.3,"close":1875.4,"volume":0.2759999930858612},{"timestamp":1742348160000,"open":1877.4,"high":1877.5,"low":1874.1,"close":1874.1,"volume":0.2160000056028366},{"timestamp":1742348220000,"open":1876,"high":1877,"low":1875.9,"close":1875.9,"volume":0.527999997138977},{"timestamp":1742348280000,"open":1876.4,"high":1877.6,"low":1874,"close":1874.6,"volume":0.46799999475479126},{"timestamp":1742348340000,"open":1874.6,"high":1877.5,"low":1873.5,"close":1874,"volume":0.3840000033378601},{"timestamp":1742348400000,"open":1874,"high":1876.7,"low":1873.5,"close":1873.6,"volume":0.492000013589859},{"timestamp":1742348460000,"open":1873.6,"high":1876.4,"low":1872.5,"close":1873.5,"volume":0.2639999985694885},{"timestamp":1742348520000,"open":1876.4,"high":1876.7,"low":1873.6,"close":1876,"volume":0.335999995470047},{"timestamp":1742348580000,"open":1876.5,"high":1876.7,"low":1873.5,"close":1874.1,"volume":0.3959999978542328},{"timestamp":1742348640000,"open":1874.1,"high":1876.8,"low":1874,"close":1874.1,"volume":0.3479999899864197},{"timestamp":1742348700000,"open":1874.1,"high":1876.5,"low":1871.6,"close":1871.6,"volume":0.3720000088214874},{"timestamp":1742348760000,"open":1871.1,"high":1873.6,"low":1869.1,"close":1872,"volume":0.671999990940094},{"timestamp":1742348820000,"open":1872.1,"high":1872.5,"low":1869.5,"close":1872.4,"volume":0.4320000112056732},{"timestamp":1742348880000,"open":1872.4,"high":1872.8,"low":1869.5,"close":1872.8,"volume":0.335999995470047},{"timestamp":1742348940000,"open":1869.6,"high":1873,"low":1869.5,"close":1872.5,"volume":0.3720000088214874},{"timestamp":1742349000000,"open":1869.6,"high":1872.7,"low":1869.5,"close":1872.6,"volume":0.4440000057220459},{"timestamp":1742349060000,"open":1872.5,"high":1872.8,"low":1870,"close":1870.1,"volume":0.4320000112056732},{"timestamp":1742349120000,"open":1871.5,"high":1873.5,"low":1871.5,"close":1872.9,"volume":0.3959999978542328},{"timestamp":1742349180000,"open":1873,"high":1873.2,"low":1872,"close":1873.1,"volume":0.527999997138977},{"timestamp":1742349240000,"open":1872.5,"high":1873.5,"low":1872.4,"close":1872.5,"volume":0.41999998688697815},{"timestamp":1742349300000,"open":1872.5,"high":1872.5,"low":1870,"close":1870,"volume":0.2879999876022339},{"timestamp":1742349360000,"open":1870.1,"high":1872.5,"low":1869.5,"close":1869.5,"volume":0.4560000002384186},{"timestamp":1742349420000,"open":1869.6,"high":1873,"low":1869.6,"close":1870,"volume":0.19200000166893005},{"timestamp":1742349480000,"open":1873.1,"high":1873.2,"low":1870.1,"close":1870.6,"volume":0.41999998688697815},{"timestamp":1742349540000,"open":1870.6,"high":1872.7,"low":1870.5,"close":1870.5,"volume":0.335999995470047},{"timestamp":1742349600000,"open":1870.6,"high":1871.6,"low":1868,"close":1871.5,"volume":0.6060100197792053},{"timestamp":1742349660000,"open":1871.6,"high":1872.2,"low":1868.5,"close":1869.1,"volume":0.36000001430511475},{"timestamp":1742349720000,"open":1872,"high":1872.2,"low":1869,"close":1869,"volume":0.14399999380111694},{"timestamp":1742349780000,"open":1871.9,"high":1873.4,"low":1869.1,"close":1873,"volume":0.18000000715255737},{"timestamp":1742349840000,"open":1873.4,"high":1873.5,"low":1870.1,"close":1870.1,"volume":0.20399999618530273},{"timestamp":1742349900000,"open":1872.9,"high":1873.6,"low":1870,"close":1873.5,"volume":0.31200000643730164},{"timestamp":1742349960000,"open":1873.6,"high":1874.1,"low":1871,"close":1871.1,"volume":0.3840000033378601},{"timestamp":1742350020000,"open":1871.1,"high":1874.5,"low":1871.1,"close":1874.5,"volume":0.07199999690055847},{"timestamp":1742350080000,"open":1874.6,"high":1874.6,"low":1873.5,"close":1874,"volume":0.13199999928474426},{"timestamp":1742350140000,"open":1874.5,"high":1874.6,"low":1873.9,"close":1873.9,"volume":0.14399999380111694},{"timestamp":1742350200000,"open":1873.9,"high":1874.6,"low":1873.9,"close":1874,"volume":0.31200000643730164},{"timestamp":1742350260000,"open":1874,"high":1874.6,"low":1873.7,"close":1874.4,"volume":0.3840000033378601},{"timestamp":1742350320000,"open":1873.6,"high":1874.8,"low":1873.6,"close":1873.6,"volume":0.19200000166893005},{"timestamp":1742350380000,"open":1873.7,"high":1874.1,"low":1873.6,"close":1873.9,"volume":0.25200000405311584},{"timestamp":1742350440000,"open":1874.2,"high":1874.6,"low":1873.9,"close":1874,"volume":0.20399999618530273},{"timestamp":1742350500000,"open":1873.9,"high":1874.8,"low":1873.9,"close":1874.6,"volume":0.2759999930858612},{"timestamp":1742350560000,"open":1874.5,"high":1874.7,"low":1873.9,"close":1873.9,"volume":0.335999995470047},{"timestamp":1742350620000,"open":1874,"high":1874,"low":1872.8,"close":1872.9,"volume":0.20399999618530273},{"timestamp":1742350680000,"open":1872.9,"high":1873.8,"low":1872.9,"close":1872.9,"volume":0.09600000083446503},{"timestamp":1742350740000,"open":1872.8,"high":1872.9,"low":1872.8,"close":1872.9,"volume":0.23999999463558197},{"timestamp":1742350800000,"open":1872.9,"high":1876.1,"low":1872.8,"close":1875.5,"volume":0.3720000088214874},{"timestamp":1742350860000,"open":1875.6,"high":1876.1,"low":1873,"close":1876,"volume":0.19200000166893005},{"timestamp":1742350920000,"open":1876.4,"high":1876.9,"low":1874,"close":1875.4,"volume":0.18601000308990479},{"timestamp":1742350980000,"open":1875.4,"high":1876.1,"low":1872.6,"close":1873,"volume":0.23999999463558197},{"timestamp":1742351040000,"open":1875.9,"high":1876.4,"low":1873.1,"close":1876.1,"volume":0.3720000088214874},{"timestamp":1742351100000,"open":1873.6,"high":1877.1,"low":1873.5,"close":1877.1,"volume":0.5040000081062317},{"timestamp":1742351160000,"open":1877.5,"high":1877.6,"low":1874.6,"close":1874.6,"volume":0.20399999618530273},{"timestamp":1742351220000,"open":1874.6,"high":1877.6,"low":1874.5,"close":1877.2,"volume":0.5640000104904175},{"timestamp":1742351280000,"open":1877.2,"high":1879,"low":1874.5,"close":1874.5,"volume":0.47999998927116394},{"timestamp":1742351340000,"open":1874.6,"high":1879.2,"low":1874.6,"close":1879,"volume":0.2160000056028366},{"timestamp":1742355000000,"open":1873,"high":1875.1,"low":1873,"close":1874.5,"volume":0.1679999977350235},{"timestamp":1742355060000,"open":1874.5,"high":1875.4,"low":1872.6,"close":1872.6,"volume":0.20399999618530273},{"timestamp":1742355120000,"open":1873.1,"high":1875.5,"low":1872.6,"close":1874.4,"volume":0.13199999928474426},{"timestamp":1742355180000,"open":1874.3,"high":1875.6,"low":1871,"close":1872.3,"volume":0.5519999861717224},{"timestamp":1742355240000,"open":1872.4,"high":1872.5,"low":1872.3,"close":1872.5,"volume":0.2879999876022339},{"timestamp":1742355300000,"open":1870.1,"high":1870.1,"low":1869.6,"close":1870.1,"volume":0.3840000033378601},{"timestamp":1742355360000,"open":1870.1,"high":1870.1,"low":1870,"close":1870.1,"volume":0.335999995470047},{"timestamp":1742355420000,"open":1870.1,"high":1871.1,"low":1870,"close":1870,"volume":0.2160000056028366},{"timestamp":1742355480000,"open":1870.1,"high":1870.1,"low":1867.5,"close":1867.6,"volume":0.23999999463558197},{"timestamp":1742355540000,"open":1867.5,"high":1867.6,"low":1866.5,"close":1867.6,"volume":0.5040000081062317},{"timestamp":1742355600000,"open":1867.6,"high":1868,"low":1865,"close":1865.5,"volume":0.3840000033378601},{"timestamp":1742355660000,"open":1865.6,"high":1869.4,"low":1865.5,"close":1866.6,"volume":0.335999995470047},{"timestamp":1742355720000,"open":1867,"high":1870.5,"low":1867,"close":1870.5,"volume":0.15600000321865082},{"timestamp":1742355780000,"open":1870.5,"high":1870.5,"low":1867,"close":1868,"volume":0.18000000715255737},{"timestamp":1742355840000,"open":1870.9,"high":1871.2,"low":1868,"close":1871,"volume":0.36000001430511475},{"timestamp":1742355900000,"open":1868.1,"high":1871,"low":1867.5,"close":1867.6,"volume":0.40799999237060547},{"timestamp":1742355960000,"open":1867.5,"high":1870.5,"low":1867.1,"close":1870.1,"volume":0.19200000166893005},{"timestamp":1742356020000,"open":1870,"high":1870.1,"low":1867.5,"close":1869,"volume":0.18000000715255737},{"timestamp":1742356080000,"open":1869,"high":1869,"low":1865.5,"close":1865.5,"volume":0.3240000009536743},{"timestamp":1742356140000,"open":1865.5,"high":1868.6,"low":1865.5,"close":1866.1,"volume":0.47400999069213867},{"timestamp":1742356200000,"open":1866.1,"high":1869.5,"low":1865.6,"close":1865.6,"volume":0.31200000643730164},{"timestamp":1742356260000,"open":1865.6,"high":1868.1,"low":1865.5,"close":1865.6,"volume":0.31200000643730164},{"timestamp":1742356320000,"open":1865.5,"high":1868.1,"low":1865,"close":1865.6,"volume":0.2759999930858612},{"timestamp":1742356380000,"open":1865.6,"high":1865.6,"low":1865.5,"close":1865.5,"volume":0.2720099985599518},{"timestamp":1742356440000,"open":1865.6,"high":1866.1,"low":1865.6,"close":1866.1,"volume":0.2280000001192093},{"timestamp":1742356500000,"open":1868.9,"high":1869.5,"low":1865.5,"close":1869.4,"volume":0.3240000009536743},{"timestamp":1742356560000,"open":1869.4,"high":1869.4,"low":1867,"close":1867.1,"volume":0.04800000041723251},{"timestamp":1742356620000,"open":1869.9,"high":1870.2,"low":1867,"close":1869.5,"volume":0.15600000321865082},{"timestamp":1742356680000,"open":1869.8,"high":1870.6,"low":1867,"close":1867.5,"volume":0.43801000714302063},{"timestamp":1742356740000,"open":1870.4,"high":1870.9,"low":1867.5,"close":1867.6,"volume":0.2879999876022339},{"timestamp":1742356800000,"open":1870.9,"high":1871,"low":1867.5,"close":1870.9,"volume":0.31200000643730164},{"timestamp":1742356860000,"open":1870.9,"high":1872.1,"low":1870.9,"close":1872,"volume":0.2759999930858612},{"timestamp":1742356920000,"open":1872.1,"high":1872.2,"low":1869.1,"close":1872,"volume":0.3479999899864197},{"timestamp":1742356980000,"open":1872,"high":1872,"low":1871.9,"close":1872,"volume":0.14399999380111694},{"timestamp":1742357040000,"open":1871.4,"high":1871.5,"low":1869.1,"close":1870.5,"volume":0.41999998688697815},{"timestamp":1742357100000,"open":1870.4,"high":1870.9,"low":1867.6,"close":1867.6,"volume":0.13199999928474426},{"timestamp":1742357160000,"open":1867.6,"high":1870.5,"low":1867.5,"close":1869.6,"volume":0.36000001430511475},{"timestamp":1742357220000,"open":1869.6,"high":1869.6,"low":1866.5,"close":1867.1,"volume":0.18000000715255737},{"timestamp":1742357280000,"open":1867.1,"high":1868.5,"low":1867,"close":1867.1,"volume":0.40799999237060547},{"timestamp":1742357340000,"open":1868.3,"high":1868.6,"low":1865.5,"close":1865.6,"volume":0.47999998927116394},{"timestamp":1742357400000,"open":1865.5,"high":1869,"low":1865.5,"close":1869,"volume":0.13199999928474426},{"timestamp":1742357460000,"open":1869,"high":1869.1,"low":1865.5,"close":1866.6,"volume":0.47999998927116394},{"timestamp":1742357520000,"open":1866.6,"high":1869,"low":1866.6,"close":1868.9,"volume":0.46799999475479126},{"timestamp":1742357580000,"open":1868.9,"high":1870.1,"low":1867,"close":1867.1,"volume":0.46799999475479126},{"timestamp":1742357640000,"open":1869.4,"high":1869.4,"low":1865.6,"close":1865.6,"volume":0.3479999899864197},{"timestamp":1742357700000,"open":1865.5,"high":1868.6,"low":1865.5,"close":1868.3,"volume":0.30000001192092896},{"timestamp":1742357760000,"open":1868.5,"high":1868.5,"low":1865.5,"close":1865.6,"volume":0.2639999985694885},{"timestamp":1742357820000,"open":1865.5,"high":1868.6,"low":1865.5,"close":1868.6,"volume":0.2759999930858612},{"timestamp":1742357880000,"open":1868.5,"high":1868.6,"low":1865.5,"close":1865.6,"volume":0.2160000056028366},{"timestamp":1742357940000,"open":1865.5,"high":1868.9,"low":1865.5,"close":1868.7,"volume":0.31200000643730164},{"timestamp":1742358000000,"open":1868.4,"high":1869.4,"low":1865.5,"close":1866,"volume":0.2759999930858612},{"timestamp":1742358060000,"open":1866.1,"high":1869.6,"low":1866,"close":1866.1,"volume":0.27000999450683594},{"timestamp":1742358120000,"open":1869.9,"high":1869.9,"low":1866.1,"close":1867.1,"volume":0.07199999690055847},{"timestamp":1742358180000,"open":1869.9,"high":1869.9,"low":1867,"close":1869.7,"volume":0.19200000166893005},{"timestamp":1742358240000,"open":1869.9,"high":1871.1,"low":1868.1,"close":1870.9,"volume":0.3720000088214874},{"timestamp":1742358300000,"open":1871,"high":1871,"low":1868,"close":1869.3,"volume":0.3840000033378601},{"timestamp":1742358360000,"open":1870.6,"high":1870.7,"low":1867.6,"close":1870.5,"volume":0.20399999618530273},{"timestamp":1742358420000,"open":1870.6,"high":1870.6,"low":1866,"close":1868.9,"volume":0.5400000214576721},{"timestamp":1742358480000,"open":1868.9,"high":1869.1,"low":1867.9,"close":1868.9,"volume":0.2280000001192093},{"timestamp":1742358540000,"open":1868.8,"high":1869.1,"low":1868,"close":1868,"volume":0.2280000001192093},{"timestamp":1742358600000,"open":1868,"high":1869.1,"low":1867.9,"close":1868,"volume":0.30000001192092896},{"timestamp":1742358660000,"open":1868.9,"high":1868.9,"low":1867.9,"close":1868.9,"volume":0.2820099890232086},{"timestamp":1742358720000,"open":1868.8,"high":1868.9,"low":1865.5,"close":1865.6,"volume":0.20399999618530273},{"timestamp":1742358780000,"open":1865.5,"high":1868.2,"low":1865,"close":1867.6,"volume":0.2940100133419037},{"timestamp":1742358840000,"open":1867.6,"high":1868,"low":1865.1,"close":1867.4,"volume":0.2759999930858612},{"timestamp":1742358900000,"open":1867.4,"high":1868.9,"low":1865.1,"close":1868.6,"volume":0.2639999985694885},{"timestamp":1742358960000,"open":1868.5,"high":1868.8,"low":1866.1,"close":1868.5,"volume":0.20399999618530273},{"timestamp":1742359020000,"open":1868.8,"high":1869.5,"low":1868.4,"close":1869.4,"volume":0.2759999930858612},{"timestamp":1742359080000,"open":1869.4,"high":1869.4,"low":1868.8,"close":1869.1,"volume":0.2160000056028366},{"timestamp":1742359140000,"open":1868.9,"high":1869.9,"low":1868.9,"close":1868.9,"volume":0.2280000001192093},{"timestamp":1742359200000,"open":1868.9,"high":1870,"low":1866.5,"close":1869.8,"volume":0.3720000088214874},{"timestamp":1742359260000,"open":1866.6,"high":1869.7,"low":1866.5,"close":1869.1,"volume":0.40799999237060547},{"timestamp":1742359320000,"open":1868.9,"high":1869.1,"low":1866.1,"close":1866.1,"volume":0.36000001430511475},{"timestamp":1742359380000,"open":1869.1,"high":1869.2,"low":1866,"close":1868.5,"volume":0.19200000166893005},{"timestamp":1742359440000,"open":1868.4,"high":1869,"low":1865.6,"close":1865.6,"volume":0.18000000715255737},{"timestamp":1742359500000,"open":1866.1,"high":1869.2,"low":1866,"close":1869.2,"volume":0.3840000033378601},{"timestamp":1742359560000,"open":1869.2,"high":1869.5,"low":1867.8,"close":1867.8,"volume":0.40799999237060547},{"timestamp":1742359620000,"open":1867.9,"high":1869.1,"low":1867.8,"close":1868.5,"volume":0.30000001192092896},{"timestamp":1742359680000,"open":1868.4,"high":1868.8,"low":1866,"close":1867.3,"volume":0.23999999463558197},{"timestamp":1742359740000,"open":1868.4,"high":1868.4,"low":1865,"close":1866.8,"volume":0.5400000214576721},{"timestamp":1742359800000,"open":1867.9,"high":1868,"low":1866.8,"close":1866.8,"volume":0.2280000001192093},{"timestamp":1742359860000,"open":1866.8,"high":1867.6,"low":1866.8,"close":1866.8,"volume":0.15600000321865082},{"timestamp":1742359920000,"open":1867.4,"high":1867.4,"low":1863.5,"close":1866.4,"volume":0.2160000056028366},{"timestamp":1742359980000,"open":1866.4,"high":1867.5,"low":1866.3,"close":1867.4,"volume":0.3240000009536743},{"timestamp":1742360040000,"open":1867.4,"high":1867.4,"low":1864,"close":1866.9,"volume":0.41999998688697815},{"timestamp":1742360100000,"open":1866.8,"high":1867.4,"low":1864.6,"close":1866.8,"volume":0.3479999899864197},{"timestamp":1742360160000,"open":1866.8,"high":1867,"low":1864.1,"close":1866.6,"volume":0.2280000001192093},{"timestamp":1742360220000,"open":1864,"high":1866.5,"low":1863.6,"close":1866,"volume":0.40799999237060547},{"timestamp":1742360280000,"open":1866.5,"high":1867,"low":1863.5,"close":1867,"volume":0.3720000088214874},{"timestamp":1742360340000,"open":1867,"high":1867.1,"low":1865.8,"close":1866.9,"volume":0.24601000547409058},{"timestamp":1742360400000,"open":1864.6,"high":1867,"low":1864.5,"close":1865.4,"volume":0.31200000643730164},{"timestamp":1742360460000,"open":1865.4,"high":1865.4,"low":1862,"close":1863.9,"volume":0.2759999930858612},{"timestamp":1742360520000,"open":1863.4,"high":1865.1,"low":1862.8,"close":1862.9,"volume":0.5879999995231628},{"timestamp":1742360580000,"open":1864.4,"high":1866.4,"low":1864.4,"close":1866.4,"volume":0.5519999861717224},{"timestamp":1742360640000,"open":1865.9,"high":1866.6,"low":1865.9,"close":1865.9,"volume":0.36601001024246216},{"timestamp":1742360700000,"open":1866,"high":1866,"low":1863,"close":1863.1,"volume":0.3959999978542328},{"timestamp":1742360760000,"open":1863,"high":1866,"low":1863,"close":1866,"volume":0.2639999985694885},{"timestamp":1742360820000,"open":1866.1,"high":1866.9,"low":1863.5,"close":1866.8,"volume":0.40799999237060547},{"timestamp":1742360880000,"open":1866.5,"high":1867,"low":1863,"close":1866.1,"volume":0.3479999899864197},{"timestamp":1742360940000,"open":1863.1,"high":1866.5,"low":1863.1,"close":1866.4,"volume":0.47999998927116394},{"timestamp":1742361000000,"open":1863.6,"high":1867,"low":1863.5,"close":1864.1,"volume":0.36000001430511475},{"timestamp":1742361060000,"open":1866.8,"high":1868.4,"low":1864.1,"close":1868.4,"volume":0.4440000057220459},{"timestamp":1742361120000,"open":1868.5,"high":1868.5,"low":1865,"close":1868,"volume":0.4200200140476227},{"timestamp":1742361180000,"open":1868.1,"high":1868.4,"low":1865,"close":1865.6,"volume":0.2160000056028366},{"timestamp":1742361240000,"open":1867.9,"high":1867.9,"low":1865.6,"close":1865.6,"volume":0.07199999690055847},{"timestamp":1742361300000,"open":1865.6,"high":1868.1,"low":1865.5,"close":1867.8,"volume":0.3479999899864197},{"timestamp":1742361360000,"open":1865.6,"high":1868.6,"low":1865.6,"close":1868.4,"volume":0.335999995470047},{"timestamp":1742361420000,"open":1868.4,"high":1869.1,"low":1867.9,"close":1868.6,"volume":0.492000013589859},{"timestamp":1742361480000,"open":1868.9,"high":1869,"low":1868.6,"close":1868.6,"volume":0.13199999928474426},{"timestamp":1742361540000,"open":1868.7,"high":1868.7,"low":1865.5,"close":1865.6,"volume":0.2280000001192093},{"timestamp":1742361600000,"open":1865.1,"high":1868.2,"low":1865.1,"close":1868.2,"volume":0.335999995470047},{"timestamp":1742361660000,"open":1868,"high":1868.3,"low":1864.5,"close":1864.5,"volume":0.36601001024246216},{"timestamp":1742361720000,"open":1864.6,"high":1867.9,"low":1864.6,"close":1867.9,"volume":0.3720000088214874},{"timestamp":1742361780000,"open":1867.6,"high":1867.9,"low":1867.5,"close":1867.6,"volume":0.19800999760627747},{"timestamp":1742361840000,"open":1867.6,"high":1868.4,"low":1865.5,"close":1868,"volume":0.47999998927116394},{"timestamp":1742361900000,"open":1867.5,"high":1868,"low":1867.4,"close":1867.6,"volume":0.46799999475479126},{"timestamp":1742361960000,"open":1867.7,"high":1867.9,"low":1867.6,"close":1867.7,"volume":0.2879999876022339},{"timestamp":1742362020000,"open":1867.6,"high":1868,"low":1864.5,"close":1867.4,"volume":0.4440000057220459},{"timestamp":1742362080000,"open":1865.1,"high":1867.9,"low":1864.5,"close":1864.6,"volume":0.5040000081062317},{"timestamp":1742362140000,"open":1867.9,"high":1868,"low":1867.5,"close":1867.7,"volume":0.2160000056028366},{"timestamp":1742362200000,"open":1867.6,"high":1868,"low":1864.5,"close":1867.9,"volume":0.3840000033378601},{"timestamp":1742362260000,"open":1868.2,"high":1869.4,"low":1868.2,"close":1869,"volume":0.25200000405311584},{"timestamp":1742362320000,"open":1869.1,"high":1870,"low":1866.5,"close":1867.1,"volume":0.47999998927116394},{"timestamp":1742362380000,"open":1867,"high":1869.1,"low":1867,"close":1868.8,"volume":0.40799999237060547},{"timestamp":1742362440000,"open":1867,"high":1869.1,"low":1867,"close":1867.4,"volume":0.4320000112056732},{"timestamp":1742362500000,"open":1868.4,"high":1868.4,"low":1865,"close":1865,"volume":0.36000001430511475},{"timestamp":1742362560000,"open":1865.1,"high":1865.1,"low":1864.5,"close":1864.6,"volume":0.30000001192092896},{"timestamp":1742362620000,"open":1864.6,"high":1867.5,"low":1864.6,"close":1867.5,"volume":0.3479999899864197},{"timestamp":1742362680000,"open":1864.5,"high":1867.5,"low":1864,"close":1867.4,"volume":0.4560000002384186},{"timestamp":1742362740000,"open":1864.6,"high":1867.5,"low":1864.5,"close":1867.4,"volume":0.23999999463558197},{"timestamp":1742362800000,"open":1864.6,"high":1867.4,"low":1864.5,"close":1865.6,"volume":0.4440000057220459},{"timestamp":1742362860000,"open":1865.5,"high":1868.3,"low":1865.5,"close":1868.1,"volume":0.5640000104904175},{"timestamp":1742362920000,"open":1868.1,"high":1868.1,"low":1865,"close":1865,"volume":0.5040000081062317},{"timestamp":1742362980000,"open":1867.8,"high":1867.9,"low":1865,"close":1865.1,"volume":0.2879999876022339},{"timestamp":1742363040000,"open":1865,"high":1869,"low":1865,"close":1867.9,"volume":0.4560000002384186},{"timestamp":1742363100000,"open":1868.9,"high":1869,"low":1867.9,"close":1867.9,"volume":0.3720000088214874},{"timestamp":1742363160000,"open":1868,"high":1868.6,"low":1867.9,"close":1868,"volume":0.40799999237060547},{"timestamp":1742363220000,"open":1867.9,"high":1868.7,"low":1865.5,"close":1868.5,"volume":0.7080000042915344},{"timestamp":1742363280000,"open":1868.4,"high":1868.9,"low":1865,"close":1867.9,"volume":0.47999998927116394},{"timestamp":1742363340000,"open":1868,"high":1868.2,"low":1864.5,"close":1864.6,"volume":0.4440000057220459},{"timestamp":1742363400000,"open":1864.6,"high":1867.5,"low":1864.5,"close":1864.6,"volume":0.3720000088214874},{"timestamp":1742363460000,"open":1864.5,"high":1868.2,"low":1864.5,"close":1867.5,"volume":0.3479999899864197},{"timestamp":1742363520000,"open":1867.5,"high":1868,"low":1864.5,"close":1868,"volume":0.36000001430511475},{"timestamp":1742363580000,"open":1867.9,"high":1868,"low":1864.6,"close":1867.8,"volume":0.46799999475479126},{"timestamp":1742363640000,"open":1867.9,"high":1867.9,"low":1867.3,"close":1867.4,"volume":0.40799999237060547},{"timestamp":1742363700000,"open":1867.4,"high":1869.1,"low":1867.3,"close":1869,"volume":0.5640000104904175},{"timestamp":1742363760000,"open":1869,"high":1870.1,"low":1866,"close":1869.5,"volume":0.5640000104904175},{"timestamp":1742363820000,"open":1869.5,"high":1870.6,"low":1866.6,"close":1869.8,"volume":0.5759999752044678},{"timestamp":1742363880000,"open":1869.8,"high":1870.8,"low":1867.5,"close":1870.6,"volume":0.40799999237060547}]