[{"timestamp":1742342400000,"open":1619.7,"high":1619.7,"low":1619.7,"close":1619.7,"volume":0.013799999840557575},{"timestamp":1742342520000,"open":1620.6,"high":1620.6,"low":1620.6,"close":1620.6,"volume":0.013799999840557575},{"timestamp":1742342580000,"open":1620.7,"high":1623.8,"low":1619.2,"close":1621.1,"volume":0.4277999997138977},{"timestamp":1742342640000,"open":1619.6,"high":1622.2,"low":1619.6,"close":1622.1,"volume":0.0966000035405159},{"timestamp":1742342700000,"open":1622.2,"high":1626.7,"low":1622.1,"close":1622.2,"volume":0.0689999982714653},{"timestamp":1742342760000,"open":1622.7,"high":1622.7,"low":1622.7,"close":1622.7,"volume":0.013799999840557575},{"timestamp":1742342820000,"open":1622.2,"high":1622.8,"low":1619.7,"close":1622.8,"volume":0.0966000035405159},{"timestamp":1742342880000,"open":1620.7,"high":1623.4,"low":1620.1,"close":1620.1,"volume":0.2759999930858612},{"timestamp":1742342940000,"open":1621.2,"high":1626.6,"low":1621.2,"close":1621.2,"volume":0.0689999982714653},{"timestamp":1742343000000,"open":1621.2,"high":1621.2,"low":1621.2,"close":1621.2,"volume":0.013799999840557575},{"timestamp":1742343120000,"open":1628.6,"high":1629.2,"low":1628.6,"close":1629.2,"volume":0.0414000004529953},{"timestamp":1742343180000,"open":1629.2,"high":1629.2,"low":1627.6,"close":1627.7,"volume":0.1379999965429306},{"timestamp":1742343240000,"open":1628.7,"high":1628.7,"low":1627.6,"close":1628.7,"volume":0.1242000013589859},{"timestamp":1742343300000,"open":1628.7,"high":1632.4,"low":1628.7,"close":1629.7,"volume":0.0966000035405159},{"timestamp":1742343360000,"open":1633.1,"high":1633.7,"low":1620.1,"close":1630.5,"volume":0.2759999930858612},{"timestamp":1742343420000,"open":1630.6,"high":1630.7,"low":1624.1,"close":1624.1,"volume":0.2621999979019165},{"timestamp":1742343480000,"open":1627.2,"high":1627.2,"low":1623.6,"close":1625.7,"volume":0.3174000084400177},{"timestamp":1742343540000,"open":1626.1,"high":1630.3,"low":1621.6,"close":1629,"volume":0.524399995803833},{"timestamp":1742343600000,"open":1629.6,"high":1631.1,"low":1629,"close":1631.1,"volume":0.3174000084400177},{"timestamp":1742343660000,"open":1630.7,"high":1630.7,"low":1626.7,"close":1629.2,"volume":0.1103999987244606},{"timestamp":1742343720000,"open":1627.2,"high":1632.6,"low":1626.6,"close":1629.7,"volume":0.1518000066280365},{"timestamp":1742343780000,"open":1635.2,"high":1635.3,"low":1632.1,"close":1632.1,"volume":0.3725999891757965},{"timestamp":1742343840000,"open":1632.2,"high":1632.8,"low":1627.1,"close":1627.1,"volume":0.3587999939918518},{"timestamp":1742343900000,"open":1627.2,"high":1634.8,"low":1627.2,"close":1629.7,"volume":0.2345999926328659},{"timestamp":1742343960000,"open":1628.7,"high":1629.1,"low":1625.7,"close":1626.1,"volume":0.1242000013589859},{"timestamp":1742344020000,"open":1629,"high":1629,"low":1626.1,"close":1626.2,"volume":0.3725999891757965},{"timestamp":1742344080000,"open":1626.2,"high":1628.7,"low":1625.7,"close":1625.7,"volume":0.2070000022649765},{"timestamp":1742344140000,"open":1626.1,"high":1628.7,"low":1625.6,"close":1625.7,"volume":0.28518998622894287},{"timestamp":1742344200000,"open":1625.6,"high":1628.1,"low":1622.1,"close":1622.1,"volume":0.1793999969959259},{"timestamp":1742344260000,"open":1625.6,"high":1626.6,"low":1622.2,"close":1626.5,"volume":0.0828000009059906},{"timestamp":1742344320000,"open":1625.2,"high":1626.6,"low":1623.1,"close":1623.7,"volume":0.2345999926328659},{"timestamp":1742344380000,"open":1624.2,"high":1627.2,"low":1623.7,"close":1624.1,"volume":0.1103999987244606},{"timestamp":1742344440000,"open":1624.2,"high":1627.3,"low":1624.1,"close":1627.2,"volume":0.3174000084400177},{"timestamp":1742344500000,"open":1627.6,"high":1627.8,"low":1624.6,"close":1627.1,"volume":0.3725999891757965},{"timestamp":1742344560000,"open":1627.7,"high":1628.5,"low":1624.6,"close":1628.5,"volume":0.2759999930858612},{"timestamp":1742344620000,"open":1628.6,"high":1628.7,"low":1625.1,"close":1628.7,"volume":0.607200026512146},{"timestamp":1742344680000,"open":1628.6,"high":1629.2,"low":1628.1,"close":1629,"volume":0.0828000009059906},{"timestamp":1742344740000,"open":1628.6,"high":1628.6,"low":1623.1,"close":1623.2,"volume":0.303600013256073},{"timestamp":1742344800000,"open":1623.2,"high":1626.7,"low":1623.1,"close":1623.2,"volume":0.3725999891757965},{"timestamp":1742344860000,"open":1623.2,"high":1625.6,"low":1622.1,"close":1625.6,"volume":0.3864000141620636},{"timestamp":1742344920000,"open":1625.6,"high":1626.6,"low":1622.6,"close":1626.5,"volume":0.3312000036239624},{"timestamp":1742344980000,"open":1626.6,"high":1627.6,"low":1625.2,"close":1625.2,"volume":0.0551999993622303},{"timestamp":1742345040000,"open":1628.1,"high":1631.2,"low":1628.1,"close":1631.1,"volume":0.3312000036239624},{"timestamp":1742345100000,"open":1630.2,"high":1630.7,"low":1630.2,"close":1630.5,"volume":0.0551999993622303},{"timestamp":1742345160000,"open":1630.1,"high":1630.2,"low":1626.6,"close":1627.1,"volume":0.1932000070810318},{"timestamp":1742345220000,"open":1626.7,"high":1629.2,"low":1626.6,"close":1629.2,"volume":0.2207999974489212},{"timestamp":1742345280000,"open":1629.1,"high":1629.2,"low":1625.6,"close":1629.1,"volume":0.3587999939918518},{"timestamp":1742345340000,"open":1626.2,"high":1629.6,"low":1625.7,"close":1626.2,"volume":0.2759999930858612},{"timestamp":1742345400000,"open":1629.1,"high":1630.9,"low":1626.1,"close":1626.1,"volume":0.1793999969959259},{"timestamp":1742345460000,"open":1627.7,"high":1630.6,"low":1627.7,"close":1627.7,"volume":0.2897999882698059},{"timestamp":1742345520000,"open":1632.2,"high":1632.2,"low":1629.1,"close":1629.2,"volume":0.4002000093460083},{"timestamp":1742345580000,"open":1629.2,"high":1631.8,"low":1629.1,"close":1629.2,"volume":0.2621999979019165},{"timestamp":1742345640000,"open":1629.2,"high":1632.4,"low":1629.1,"close":1631.1,"volume":0.4415999948978424},{"timestamp":1742345700000,"open":1631.1,"high":1633.1,"low":1631.1,"close":1631.5,"volume":0.3174000084400177},{"timestamp":1742345760000,"open":1632.9,"high":1635.8,"low":1631.5,"close":1635.6,"volume":0.2070000022649765},{"timestamp":1742345820000,"open":1633.2,"high":1635.2,"low":1631.5,"close":1632.1,"volume":0.4277999997138977},{"timestamp":1742345880000,"open":1635.2,"high":1635.7,"low":1632.1,"close":1635.3,"volume":0.2897999882698059},{"timestamp":1742345940000,"open":1637.2,"high":1637.2,"low":1635.7,"close":1636.1,"volume":0.2070000022649765},{"timestamp":1742346000000,"open":1636.7,"high":1636.7,"low":1635.7,"close":1635.8,"volume":0.1379999965429306},{"timestamp":1742346060000,"open":1635.8,"high":1636.7,"low":1635.6,"close":1635.6,"volume":0.2484000027179718},{"timestamp":1742346120000,"open":1636.1,"high":1636.2,"low":1633.1,"close":1633.1,"volume":0.1518000066280365},{"timestamp":1742346180000,"open":1633.2,"high":1636.1,"low":1632.6,"close":1632.7,"volume":0.21389000117778778},{"timestamp":1742346240000,"open":1634.7,"high":1634.7,"low":1631.1,"close":1634.4,"volume":0.3449999988079071},{"timestamp":1742346300000,"open":1634.8,"high":1635.1,"low":1631.1,"close":1631.2,"volume":0.303600013256073},{"timestamp":1742346360000,"open":1631.2,"high":1633.6,"low":1630.1,"close":1630.7,"volume":0.4002000093460083},{"timestamp":1742346420000,"open":1630.6,"high":1633.2,"low":1630.6,"close":1633.1,"volume":0.2621999979019165},{"timestamp":1742346480000,"open":1630.6,"high":1632.2,"low":1630.6,"close":1630.6,"volume":0.2759999930858612},{"timestamp":1742346540000,"open":1630.7,"high":1633.2,"low":1630.6,"close":1630.7,"volume":0.303600013256073},{"timestamp":1742346600000,"open":1630.6,"high":1633.3,"low":1630.6,"close":1630.7,"volume":0.2070000022649765},{"timestamp":1742346660000,"open":1633.2,"high":1633.3,"low":1630.6,"close":1633.1,"volume":0.3380900025367737},{"timestamp":1742346720000,"open":1630.8,"high":1630.9,"low":1630.6,"close":1630.9,"volume":0.0966000035405159},{"timestamp":1742346780000,"open":1630.6,"high":1631.3,"low":1626.7,"close":1628.3,"volume":0.3864000141620636},{"timestamp":1742346840000,"open":1626.6,"high":1626.7,"low":1626.6,"close":1626.7,"volume":0.0828000009059906},{"timestamp":1742346900000,"open":1630,"high":1630.3,"low":1626.6,"close":1627.6,"volume":0.4277999997138977},{"timestamp":1742346960000,"open":1627.7,"high":1631.7,"low":1627.6,"close":1628.2,"volume":0.414000004529953},{"timestamp":1742347020000,"open":1631.2,"high":1631.2,"low":1628.1,"close":1628.2,"volume":0.2484000027179718},{"timestamp":1742347080000,"open":1630.6,"high":1630.6,"low":1628.1,"close":1629.6,"volume":0.2484000027179718},{"timestamp":1742347140000,"open":1628.2,"high":1629.5,"low":1624.6,"close":1624.7,"volume":0.7314000129699707},{"timestamp":1742347200000,"open":1627.1,"high":1627.3,"low":1624.6,"close":1624.7,"volume":0.2484000027179718},{"timestamp":1742347260000,"open":1627.6,"high":1627.9,"low":1624.6,"close":1627.8,"volume":0.3449999988079071},{"timestamp":1742347320000,"open":1627.6,"high":1627.7,"low":1627.2,"close":1627.2,"volume":0.0966000035405159},{"timestamp":1742347440000,"open":1624.1,"high":1627.8,"low":1624.1,"close":1624.2,"volume":0.3380900025367737},{"timestamp":1742347500000,"open":1622.6,"high":1622.6,"low":1622.6,"close":1622.6,"volume":0.013799999840557575},{"timestamp":1742347560000,"open":1626.4,"high":1626.4,"low":1625.3,"close":1625.3,"volume":0.0828000009059906},{"timestamp":1742347620000,"open":1623.6,"high":1623.7,"low":1620.6,"close":1620.6,"volume":0.0966000035405159},{"timestamp":1742347680000,"open":1620.7,"high":1624.8,"low":1620.7,"close":1621.7,"volume":0.2207999974489212},{"timestamp":1742347740000,"open":1624.8,"high":1624.8,"low":1621.6,"close":1622.2,"volume":0.2207999974489212},{"timestamp":1742347800000,"open":1622.1,"high":1624.8,"low":1621.6,"close":1623.2,"volume":0.3587999939918518},{"timestamp":1742347860000,"open":1623.3,"high":1623.3,"low":1621.6,"close":1622.1,"volume":0.303600013256073},{"timestamp":1742347920000,"open":1622.3,"high":1623.3,"low":1621.6,"close":1623.3,"volume":0.4507899880409241},{"timestamp":1742347980000,"open":1622.8,"high":1623.7,"low":1620.6,"close":1620.6,"volume":0.3864000141620636},{"timestamp":1742348040000,"open":1622.8,"high":1623.3,"low":1620.6,"close":1623.1,"volume":0.1379999965429306},{"timestamp":1742348100000,"open":1624.2,"high":1624.2,"low":1623.1,"close":1624.2,"volume":0.0966000035405159},{"timestamp":1742348160000,"open":1623,"high":1623.1,"low":1623,"close":1623.1,"volume":0.0828000009059906},{"timestamp":1742348220000,"open":1623,"high":1624.4,"low":1620.6,"close":1620.6,"volume":0.2759999930858612},{"timestamp":1742348280000,"open":1623.7,"high":1624.8,"low":1620.6,"close":1621.7,"volume":0.1656000018119812},{"timestamp":1742348340000,"open":1621.6,"high":1624.1,"low":1621.6,"close":1621.7,"volume":0.1103999987244606},{"timestamp":1742348400000,"open":1621.6,"high":1624.1,"low":1621.6,"close":1621.7,"volume":0.3725999891757965},{"timestamp":1742348460000,"open":1621.6,"high":1624.1,"low":1621.6,"close":1624,"volume":0.1793999969959259},{"timestamp":1742348520000,"open":1624.7,"high":1625.4,"low":1624.7,"close":1624.7,"volume":0.1379999965429306},{"timestamp":1742348580000,"open":1625.9,"high":1626.4,"low":1623.1,"close":1623.6,"volume":0.1932000070810318},{"timestamp":1742348640000,"open":1626.6,"high":1626.8,"low":1623.6,"close":1626.7,"volume":0.1793999969959259},{"timestamp":1742348700000,"open":1623.6,"high":1627.7,"low":1623.6,"close":1627.7,"volume":0.0689999982714653},{"timestamp":1742348760000,"open":1624.7,"high":1629.8,"low":1624.7,"close":1629.7,"volume":0.0966000035405159},{"timestamp":1742348820000,"open":1629.2,"high":1629.2,"low":1624.6,"close":1625.1,"volume":0.2207999974489212},{"timestamp":1742348880000,"open":1625.2,"high":1627.7,"low":1625.1,"close":1627.6,"volume":0.2759999930858612},{"timestamp":1742348940000,"open":1627.7,"high":1627.7,"low":1625.1,"close":1625.2,"volume":0.1379999965429306},{"timestamp":1742349000000,"open":1627.7,"high":1629.1,"low":1625.1,"close":1625.1,"volume":0.3449999988079071},{"timestamp":1742349060000,"open":1625.2,"high":1630.4,"low":1625.1,"close":1630.3,"volume":0.1932000070810318},{"timestamp":1742349120000,"open":1625.1,"high":1625.2,"low":1625.1,"close":1625.1,"volume":0.1242000013589859},{"timestamp":1742349180000,"open":1625.2,"high":1630.6,"low":1625.1,"close":1630.3,"volume":0.2621999979019165},{"timestamp":1742349240000,"open":1629.8,"high":1630.1,"low":1628.6,"close":1628.6,"volume":0.1932000070810318},{"timestamp":1742349300000,"open":1628.7,"high":1628.7,"low":1627.8,"close":1627.8,"volume":0.0414000004529953},{"timestamp":1742349360000,"open":1625.1,"high":1625.2,"low":1625.1,"close":1625.2,"volume":0.0828000009059906},{"timestamp":1742349420000,"open":1624.7,"high":1624.7,"low":1624.1,"close":1624.7,"volume":0.11500000208616257},{"timestamp":1742349480000,"open":1627.8,"high":1627.8,"low":1622.7,"close":1625.8,"volume":0.2484000027179718},{"timestamp":1742349540000,"open":1622.7,"high":1625.7,"low":1622.6,"close":1622.6,"volume":0.1793999969959259},{"timestamp":1742349600000,"open":1622.6,"high":1625.7,"low":1622.6,"close":1625.2,"volume":0.2207999974489212},{"timestamp":1742349660000,"open":1625.3,"high":1626.3,"low":1625.2,"close":1625.6,"volume":0.2897999882698059},{"timestamp":1742349720000,"open":1626.1,"high":1626.2,"low":1622.6,"close":1622.7,"volume":0.2345999926328659},{"timestamp":1742349780000,"open":1623.2,"high":1623.2,"low":1623.2,"close":1623.2,"volume":0.02759999968111515},{"timestamp":1742349840000,"open":1623.2,"high":1623.2,"low":1623.1,"close":1623.1,"volume":0.02759999968111515},{"timestamp":1742349900000,"open":1623.1,"high":1626.3,"low":1623.1,"close":1626.2,"volume":0.1518000066280365},{"timestamp":1742349960000,"open":1623.6,"high":1626.1,"low":1623.6,"close":1626.1,"volume":0.3449999988079071},{"timestamp":1742350020000,"open":1626.2,"high":1627.3,"low":1624.1,"close":1624.7,"volume":0.11958999931812286},{"timestamp":1742350080000,"open":1625.1,"high":1625.2,"low":1625.1,"close":1625.2,"volume":0.022989999502897263},{"timestamp":1742350140000,"open":1625.2,"high":1625.2,"low":1625.1,"close":1625.1,"volume":0.1103999987244606},{"timestamp":1742350200000,"open":1625.2,"high":1627.8,"low":1624.1,"close":1624.2,"volume":0.7175999879837036},{"timestamp":1742350260000,"open":1624.1,"high":1627.3,"low":1624.1,"close":1624.7,"volume":0.2070000022649765},{"timestamp":1742350320000,"open":1624.6,"high":1628.2,"low":1624.6,"close":1624.7,"volume":0.2070000022649765},{"timestamp":1742350380000,"open":1625.2,"high":1628.2,"low":1625.1,"close":1625.2,"volume":0.0966000035405159},{"timestamp":1742350440000,"open":1625.2,"high":1627.8,"low":1622.6,"close":1622.6,"volume":0.5036900043487549},{"timestamp":1742350500000,"open":1622.7,"high":1627,"low":1622.7,"close":1623.2,"volume":0.1656000018119812},{"timestamp":1742350560000,"open":1623.2,"high":1623.2,"low":1623.1,"close":1623.1,"volume":0.02759999968111515},{"timestamp":1742350620000,"open":1623.2,"high":1624.2,"low":1623.2,"close":1624.2,"volume":0.02759999968111515},{"timestamp":1742350680000,"open":1624.2,"high":1626.3,"low":1622.7,"close":1626.2,"volume":0.2070000022649765},{"timestamp":1742350740000,"open":1623.7,"high":1623.7,"low":1623.7,"close":1623.7,"volume":0.013799999840557575},{"timestamp":1742350800000,"open":1624.1,"high":1626.9,"low":1623.6,"close":1626.7,"volume":0.303600013256073},{"timestamp":1742350860000,"open":1626.9,"high":1626.9,"low":1625.1,"close":1625.1,"volume":0.02759999968111515},{"timestamp":1742350920000,"open":1625.2,"high":1627.3,"low":1624.1,"close":1624.2,"volume":0.3174000084400177},{"timestamp":1742350980000,"open":1624.1,"high":1626.3,"low":1623.6,"close":1623.7,"volume":0.4691999852657318},{"timestamp":1742351040000,"open":1623.6,"high":1624.8,"low":1623.6,"close":1624.7,"volume":0.1932000070810318},{"timestamp":1742351100000,"open":1625.3,"high":1625.3,"low":1622.1,"close":1622.2,"volume":0.414000004529953},{"timestamp":1742351160000,"open":1622.1,"high":1626.7,"low":1622.1,"close":1622.2,"volume":0.303600013256073},{"timestamp":1742351220000,"open":1622.2,"high":1626.7,"low":1622.1,"close":1623.6,"volume":0.1793999969959259},{"timestamp":1742351280000,"open":1626.9,"high":1628.4,"low":1623.6,"close":1627.7,"volume":0.2759999930858612},{"timestamp":1742351340000,"open":1627.8,"high":1628.2,"low":1627.6,"close":1627.6,"volume":0.1793999969959259},{"timestamp":1742355000000,"open":1619.2,"high":1619.2,"low":1618.1,"close":1618.1,"volume":0.0414000004529953},{"timestamp":1742355060000,"open":1618.2,"high":1620.8,"low":1617.1,"close":1620.6,"volume":0.2207999974489212},{"timestamp":1742355120000,"open":1621.3,"high":1622.2,"low":1618.2,"close":1618.2,"volume":0.1793999969959259},{"timestamp":1742355180000,"open":1618.1,"high":1618.7,"low":1618.1,"close":1618.2,"volume":0.0689999982714653},{"timestamp":1742355240000,"open":1618.6,"high":1620.1,"low":1617.2,"close":1617.2,"volume":0.1656000018119812},{"timestamp":1742355300000,"open":1620.1,"high":1620.1,"low":1615.1,"close":1615.1,"volume":0.3312000036239624},{"timestamp":1742355360000,"open":1614.7,"high":1614.7,"low":1614.1,"close":1614.7,"volume":0.0966000035405159},{"timestamp":1742355420000,"open":1618.2,"high":1618.8,"low":1615.1,"close":1615.7,"volume":0.2484000027179718},{"timestamp":1742355480000,"open":1615.7,"high":1617.7,"low":1615.6,"close":1617.6,"volume":0.1518000066280365},{"timestamp":1742355540000,"open":1615.6,"high":1615.7,"low":1615.6,"close":1615.7,"volume":0.20009000599384308},{"timestamp":1742355600000,"open":1616.1,"high":1616.7,"low":1616.1,"close":1616.6,"volume":0.1242000013589859},{"timestamp":1742355660000,"open":1617.2,"high":1623.1,"low":1617.2,"close":1619.2,"volume":0.0689999982714653},{"timestamp":1742355720000,"open":1619.2,"high":1619.2,"low":1618.1,"close":1618.1,"volume":0.02759999968111515},{"timestamp":1742355780000,"open":1621.5,"high":1621.5,"low":1618.2,"close":1618.2,"volume":0.0966000035405159},{"timestamp":1742355840000,"open":1618.1,"high":1620.7,"low":1617.6,"close":1618.2,"volume":0.1379999965429306},{"timestamp":1742355900000,"open":1618.2,"high":1621.2,"low":1618.1,"close":1618.2,"volume":0.414000004529953},{"timestamp":1742355960000,"open":1620.6,"high":1620.9,"low":1617.1,"close":1620.3,"volume":0.3449999988079071},{"timestamp":1742356020000,"open":1617.7,"high":1617.7,"low":1617.6,"close":1617.6,"volume":0.2345999926328659},{"timestamp":1742356080000,"open":1617.6,"high":1619.7,"low":1617.6,"close":1617.6,"volume":0.2207999974489212},{"timestamp":1742356140000,"open":1617.7,"high":1619.8,"low":1617.6,"close":1617.7,"volume":0.2070000022649765},{"timestamp":1742356200000,"open":1617.7,"high":1617.7,"low":1617.6,"close":1617.7,"volume":0.1103999987244606},{"timestamp":1742356260000,"open":1617.6,"high":1617.7,"low":1617.6,"close":1617.6,"volume":0.0828000009059906},{"timestamp":1742356320000,"open":1618.7,"high":1618.7,"low":1617.6,"close":1617.7,"volume":0.1103999987244606},{"timestamp":1742356380000,"open":1618.7,"high":1618.9,"low":1617.6,"close":1618.6,"volume":0.4415999948978424},{"timestamp":1742356440000,"open":1618.9,"high":1619.2,"low":1617.6,"close":1617.7,"volume":0.2621999979019165},{"timestamp":1742356500000,"open":1618.2,"high":1618.3,"low":1614.6,"close":1615.1,"volume":0.4968000054359436},{"timestamp":1742356560000,"open":1615.2,"high":1616.4,"low":1611.6,"close":1613.2,"volume":0.5382000207901001},{"timestamp":1742356620000,"open":1616.7,"high":1617.8,"low":1616.7,"close":1617.3,"volume":0.0689999982714653},{"timestamp":1742356680000,"open":1618.7,"high":1619.2,"low":1618.7,"close":1619.2,"volume":0.1103999987244606},{"timestamp":1742356740000,"open":1617.3,"high":1620.8,"low":1617.3,"close":1620.8,"volume":0.1932000070810318},{"timestamp":1742356800000,"open":1619.8,"high":1620.7,"low":1617.6,"close":1617.7,"volume":0.2070000022649765},{"timestamp":1742356860000,"open":1617.4,"high":1620.6,"low":1617.4,"close":1617.7,"volume":0.303600013256073},{"timestamp":1742356920000,"open":1620.7,"high":1620.8,"low":1617.7,"close":1618.2,"volume":0.303600013256073},{"timestamp":1742356980000,"open":1621.3,"high":1621.3,"low":1621.3,"close":1621.3,"volume":0.02759999968111515},{"timestamp":1742357040000,"open":1622.1,"high":1622.7,"low":1620,"close":1620.1,"volume":0.4968000054359436},{"timestamp":1742357100000,"open":1620.2,"high":1620.7,"low":1619.6,"close":1619.8,"volume":0.3449999988079071},{"timestamp":1742357160000,"open":1619.6,"high":1620.7,"low":1616.7,"close":1620.7,"volume":0.1932000070810318},{"timestamp":1742357280000,"open":1619.7,"high":1619.8,"low":1616.7,"close":1616.7,"volume":0.303600013256073},{"timestamp":1742357340000,"open":1616.6,"high":1620.4,"low":1616.6,"close":1619.5,"volume":0.303600013256073},{"timestamp":1742357400000,"open":1619.6,"high":1620.1,"low":1617.2,"close":1619.6,"volume":0.2759999930858612},{"timestamp":1742357460000,"open":1620.1,"high":1620.1,"low":1616.7,"close":1616.7,"volume":0.3587999939918518},{"timestamp":1742357520000,"open":1616.7,"high":1620.3,"low":1616.6,"close":1620.2,"volume":0.2897999882698059},{"timestamp":1742357580000,"open":1621.6,"high":1623.7,"low":1617.1,"close":1623.1,"volume":0.4277999997138977},{"timestamp":1742357640000,"open":1623.2,"high":1623.6,"low":1623.1,"close":1623.1,"volume":0.2759999930858612},{"timestamp":1742357700000,"open":1623.6,"high":1623.6,"low":1621.6,"close":1621.6,"volume":0.2897999882698059},{"timestamp":1742357760000,"open":1621.7,"high":1622.1,"low":1617.6,"close":1620.5,"volume":0.49219000339508057},{"timestamp":1742357820000,"open":1620.6,"high":1620.6,"low":1616.7,"close":1620.1,"volume":0.3864000141620636},{"timestamp":1742357880000,"open":1620.6,"high":1620.7,"low":1617.1,"close":1620.7,"volume":0.3449999988079071},{"timestamp":1742357940000,"open":1617.7,"high":1620.7,"low":1617.7,"close":1618.1,"volume":0.1656000018119812},{"timestamp":1742358000000,"open":1620.6,"high":1620.6,"low":1617.1,"close":1617.1,"volume":0.8141999840736389},{"timestamp":1742358060000,"open":1619.6,"high":1620.8,"low":1617.1,"close":1617.6,"volume":0.4691999852657318},{"timestamp":1742358120000,"open":1620.5,"high":1621.1,"low":1617.6,"close":1618.1,"volume":0.3864000141620636},{"timestamp":1742358180000,"open":1618.2,"high":1621.2,"low":1617.7,"close":1620.6,"volume":0.5864899754524231},{"timestamp":1742358240000,"open":1620.7,"high":1621.3,"low":1617.6,"close":1621.1,"volume":0.4277999997138977},{"timestamp":1742358300000,"open":1621.2,"high":1621.6,"low":1618.1,"close":1618.2,"volume":0.3656899929046631},{"timestamp":1742358360000,"open":1621.2,"high":1621.2,"low":1618.1,"close":1618.2,"volume":0.3174000084400177},{"timestamp":1742358420000,"open":1619.6,"high":1620.4,"low":1618.1,"close":1618.2,"volume":0.5658000111579895},{"timestamp":1742358480000,"open":1618.1,"high":1620.1,"low":1618.1,"close":1618.2,"volume":0.4415999948978424},{"timestamp":1742358540000,"open":1618.2,"high":1618.8,"low":1618.1,"close":1618.8,"volume":0.2621999979019165},{"timestamp":1742358600000,"open":1618.8,"high":1619,"low":1618.2,"close":1618.8,"volume":0.5382000207901001},{"timestamp":1742358660000,"open":1620.1,"high":1620.1,"low":1618.2,"close":1618.3,"volume":0.4830000102519989},{"timestamp":1742358720000,"open":1618.3,"high":1619.3,"low":1615.1,"close":1619.3,"volume":0.1656000018119812},{"timestamp":1742358780000,"open":1620.4,"high":1620.4,"low":1620,"close":1620.1,"volume":0.1656000018119812},{"timestamp":1742358840000,"open":1619.6,"high":1620.3,"low":1619.6,"close":1620.2,"volume":0.1793999969959259},{"timestamp":1742358900000,"open":1620.2,"high":1620.8,"low":1617.1,"close":1620,"volume":0.4968000054359436},{"timestamp":1742358960000,"open":1620.1,"high":1620.6,"low":1620.1,"close":1620.6,"volume":0.1518000066280365},{"timestamp":1742359020000,"open":1621.1,"high":1621.4,"low":1618.1,"close":1618.1,"volume":0.1518000066280365},{"timestamp":1742359080000,"open":1620.1,"high":1620.3,"low":1617.2,"close":1617.7,"volume":0.3449999988079071},{"timestamp":1742359140000,"open":1617.6,"high":1619.7,"low":1617.2,"close":1619.6,"volume":0.1103999987244606},{"timestamp":1742359200000,"open":1619.6,"high":1619.6,"low":1615.7,"close":1619.1,"volume":0.4277999997138977},{"timestamp":1742359260000,"open":1619.4,"high":1619.8,"low":1616.6,"close":1616.7,"volume":0.2345999926328659},{"timestamp":1742359320000,"open":1616.7,"high":1619.3,"low":1615.6,"close":1619.1,"volume":0.4002000093460083},{"timestamp":1742359380000,"open":1616.2,"high":1616.2,"low":1615.7,"close":1616.1,"volume":0.0828000009059906},{"timestamp":1742359440000,"open":1616.2,"high":1619.2,"low":1616.1,"close":1616.2,"volume":0.1793999969959259},{"timestamp":1742359500000,"open":1616.7,"high":1621.2,"low":1616.7,"close":1617.2,"volume":0.3864000141620636},{"timestamp":1742359560000,"open":1617.2,"high":1619.6,"low":1617.1,"close":1619.6,"volume":0.2345999926328659},{"timestamp":1742359620000,"open":1619.6,"high":1620.1,"low":1619.5,"close":1619.6,"volume":0.2207999974489212},{"timestamp":1742359680000,"open":1619.8,"high":1621,"low":1619.8,"close":1620.3,"volume":0.0689999982714653},{"timestamp":1742359740000,"open":1620.6,"high":1620.6,"low":1617.1,"close":1617.7,"volume":0.2484000027179718},{"timestamp":1742359800000,"open":1617.6,"high":1622,"low":1617.6,"close":1622,"volume":0.0966000035405159},{"timestamp":1742359860000,"open":1622.1,"high":1622.1,"low":1622.1,"close":1622.1,"volume":0.02759999968111515},{"timestamp":1742359920000,"open":1622,"high":1623.2,"low":1621.6,"close":1621.7,"volume":0.5934000015258789},{"timestamp":1742359980000,"open":1622.6,"high":1624.1,"low":1620.1,"close":1620.1,"volume":0.5795999765396118},{"timestamp":1742360040000,"open":1620.2,"high":1624.2,"low":1620.1,"close":1623.8,"volume":0.5382000207901001},{"timestamp":1742360100000,"open":1623.8,"high":1624.2,"low":1623.7,"close":1624.2,"volume":0.1242000013589859},{"timestamp":1742360160000,"open":1624.5,"high":1625.3,"low":1624.5,"close":1625.3,"volume":0.1379999965429306},{"timestamp":1742360220000,"open":1625.2,"high":1626.3,"low":1622.1,"close":1626.3,"volume":0.3449999988079071},{"timestamp":1742360280000,"open":1626.5,"high":1627.7,"low":1622.2,"close":1627.7,"volume":0.3587999939918518},{"timestamp":1742360340000,"open":1622.2,"high":1628.2,"low":1622.2,"close":1628.1,"volume":0.303600013256073},{"timestamp":1742360400000,"open":1627.2,"high":1628.6,"low":1624.2,"close":1626.6,"volume":0.745199978351593},{"timestamp":1742360460000,"open":1626.7,"high":1626.8,"low":1623.6,"close":1624.7,"volume":0.828000009059906},{"timestamp":1742360520000,"open":1624.7,"high":1625.6,"low":1623.6,"close":1623.8,"volume":0.4691999852657318},{"timestamp":1742360580000,"open":1623.6,"high":1623.7,"low":1623.5,"close":1623.5,"volume":0.0828000009059906},{"timestamp":1742360640000,"open":1623.6,"high":1623.6,"low":1620.6,"close":1620.7,"volume":0.1656000018119812},{"timestamp":1742360700000,"open":1623.6,"high":1623.8,"low":1619.6,"close":1619.7,"volume":0.4830000102519989},{"timestamp":1742360760000,"open":1619.7,"high":1622.8,"low":1619.6,"close":1622.6,"volume":0.3312000036239624},{"timestamp":1742360820000,"open":1623.1,"high":1623.4,"low":1623,"close":1623.4,"volume":0.0966000035405159},{"timestamp":1742360880000,"open":1624.1,"high":1625.1,"low":1619.6,"close":1619.6,"volume":0.2759999930858612},{"timestamp":1742360940000,"open":1619.7,"high":1624.7,"low":1619.6,"close":1624.7,"volume":0.303600013256073},{"timestamp":1742361000000,"open":1624.2,"high":1624.2,"low":1624.1,"close":1624.1,"volume":0.0551999993622303},{"timestamp":1742361060000,"open":1625.5,"high":1626.4,"low":1624.2,"close":1626,"volume":0.4553999900817871},{"timestamp":1742361120000,"open":1626.3,"high":1627.6,"low":1623.6,"close":1627,"volume":0.6485999822616577},{"timestamp":1742361180000,"open":1627.1,"high":1627.2,"low":1625.6,"close":1625.6,"volume":0.2207999974489212},{"timestamp":1742361240000,"open":1623.1,"high":1625.7,"low":1622.6,"close":1622.7,"volume":0.2207999974489212},{"timestamp":1742361300000,"open":1626.6,"high":1626.6,"low":1623.1,"close":1626.5,"volume":0.4415999948978424},{"timestamp":1742361360000,"open":1626.4,"high":1626.4,"low":1625.5,"close":1626.3,"volume":0.4830000102519989},{"timestamp":1742361420000,"open":1626.2,"high":1627.1,"low":1626.1,"close":1626.6,"volume":0.6209999918937683},{"timestamp":1742361480000,"open":1626.7,"high":1627.3,"low":1626.2,"close":1626.3,"volume":0.1656000018119812},{"timestamp":1742361540000,"open":1626.3,"high":1626.6,"low":1623.1,"close":1625.9,"volume":0.5934000015258789},{"timestamp":1742361600000,"open":1623.2,"high":1625.7,"low":1623.1,"close":1623.1,"volume":0.2345999926328659},{"timestamp":1742361660000,"open":1623.2,"high":1625.6,"low":1622.1,"close":1622.1,"volume":0.3864000141620636},{"timestamp":1742361720000,"open":1625.1,"high":1625.3,"low":1622.1,"close":1622.1,"volume":0.3587999939918518},{"timestamp":1742361780000,"open":1625.2,"high":1625.4,"low":1622.1,"close":1623.9,"volume":0.6899999976158142},{"timestamp":1742361840000,"open":1624,"high":1625.5,"low":1623.9,"close":1625.3,"volume":0.7038000226020813},{"timestamp":1742361900000,"open":1625.3,"high":1626.1,"low":1622.1,"close":1626.1,"volume":0.2345999926328659},{"timestamp":1742361960000,"open":1626.6,"high":1627.1,"low":1626.6,"close":1627.1,"volume":0.0828000009059906},{"timestamp":1742362020000,"open":1626.8,"high":1627.3,"low":1622.6,"close":1626.7,"volume":0.303600013256073},{"timestamp":1742362080000,"open":1627.1,"high":1628.1,"low":1626.7,"close":1626.8,"volume":0.303600013256073},{"timestamp":1742362140000,"open":1626.7,"high":1627.6,"low":1626.7,"close":1626.7,"volume":0.3587999939918518},{"timestamp":1742362200000,"open":1627.2,"high":1627.3,"low":1623.1,"close":1626.2,"volume":0.8417999744415283},{"timestamp":1742362260000,"open":1626.3,"high":1628,"low":1623.2,"close":1627.7,"volume":0.607200026512146},{"timestamp":1742362320000,"open":1627.5,"high":1628.9,"low":1627.5,"close":1628.9,"volume":0.5382000207901001},{"timestamp":1742362380000,"open":1629.1,"high":1629.6,"low":1625.1,"close":1628,"volume":0.5519999861717224},{"timestamp":1742362440000,"open":1628.6,"high":1628.9,"low":1628,"close":1628.8,"volume":0.4002000093460083},{"timestamp":1742362500000,"open":1628.8,"high":1629.3,"low":1628.8,"close":1629.1,"volume":0.4553999900817871},{"timestamp":1742362560000,"open":1629,"high":1629.2,"low":1625.1,"close":1625.2,"volume":0.5795999765396118},{"timestamp":1742362620000,"open":1625.2,"high":1628.6,"low":1625.1,"close":1625.2,"volume":0.3449999988079071},{"timestamp":1742362680000,"open":1625.2,"high":1628.1,"low":1624.6,"close":1627.1,"volume":0.4415999948978424},{"timestamp":1742362740000,"open":1624.7,"high":1627.1,"low":1624.6,"close":1627.1,"volume":0.1932000070810318},{"timestamp":1742362800000,"open":1626.9,"high":1627,"low":1623.7,"close":1626.9,"volume":0.3864000141620636},{"timestamp":1742362860000,"open":1627.1,"high":1627.8,"low":1627,"close":1627.6,"volume":0.2759999930858612},{"timestamp":1742362920000,"open":1627.6,"high":1627.6,"low":1623.6,"close":1623.7,"volume":0.5703999996185303},{"timestamp":1742362980000,"open":1623.6,"high":1626.4,"low":1623.6,"close":1623.7,"volume":0.2966899871826172},{"timestamp":1742363040000,"open":1626.8,"high":1627.6,"low":1623.7,"close":1627.3,"volume":0.4070900082588196},{"timestamp":1742363100000,"open":1627.9,"high":1627.9,"low":1624.2,"close":1625.1,"volume":0.7728000283241272},{"timestamp":1742363160000,"open":1625.5,"high":1625.6,"low":1624.7,"close":1624.9,"volume":0.2621999979019165},{"timestamp":1742363220000,"open":1624.8,"high":1625.4,"low":1621.6,"close":1624.2,"volume":0.4415999948978424},{"timestamp":1742363280000,"open":1624.1,"high":1625,"low":1621.1,"close":1623.8,"volume":0.655489981174469},{"timestamp":1742363340000,"open":1623.8,"high":1624.5,"low":1621.1,"close":1621.1,"volume":0.4002000093460083},{"timestamp":1742363400000,"open":1624,"high":1624.5,"low":1621.1,"close":1624.5,"volume":0.3587999939918518},{"timestamp":1742363460000,"open":1622.7,"high":1625.6,"low":1621.7,"close":1622.7,"volume":0.1518000066280365},{"timestamp":1742363520000,"open":1625.6,"high":1625.7,"low":1622.6,"close":1625.2,"volume":0.5036900043487549},{"timestamp":1742363580000,"open":1622.7,"high":1625.5,"low":1622.6,"close":1625,"volume":0.6209999918937683},{"timestamp":1742363640000,"open":1625.1,"high":1625.6,"low":1622.2,"close":1625.3,"volume":0.303600013256073},{"timestamp":1742363700000,"open":1625.3,"high":1625.6,"low":1621.6,"close":1622.2,"volume":0.5382000207901001},{"timestamp":1742363760000,"open":1621.7,"high":1625.4,"low":1621.7,"close":1625.4,"volume":0.1793999969959259},{"timestamp":1742363820000,"open":1625.8,"high":1626.1,"low":1623.1,"close":1626.1,"volume":0.06208999827504158},{"timestamp":1742363880000,"open":1626,"high":1626.2,"low":1622.6,"close":1622.7,"volume":0.2484000027179718}]