[{"timestamp":1742342400000,"open":1750.4,"high":1758.5,"low":1750.4,"close":1758.5,"volume":0.06400000303983688},{"timestamp":1742342460000,"open":1757.9,"high":1757.9,"low":1756.8,"close":1757.4,"volume":0.03840000182390213},{"timestamp":1742342520000,"open":1757.4,"high":1761.4,"low":1757.3,"close":1757.3,"volume":0.2176000028848648},{"timestamp":1742342580000,"open":1757.4,"high":1758.4,"low":1754.8,"close":1756.4,"volume":0.1664000004529953},{"timestamp":1742342640000,"open":1757,"high":1758,"low":1753.8,"close":1753.8,"volume":0.08959999680519104},{"timestamp":1742342700000,"open":1757.4,"high":1757.4,"low":1752.9,"close":1752.9,"volume":0.12800000607967377},{"timestamp":1742342760000,"open":1752.4,"high":1752.4,"low":1748.3,"close":1748.4,"volume":0.14079999923706055},{"timestamp":1742342820000,"open":1748.4,"high":1752,"low":1748.4,"close":1752,"volume":0.07680000364780426},{"timestamp":1742342880000,"open":1755.4,"high":1755.5,"low":1755.4,"close":1755.5,"volume":0.025599999353289604},{"timestamp":1742342940000,"open":1759.9,"high":1759.9,"low":1755.4,"close":1755.4,"volume":0.03840000182390213},{"timestamp":1742343000000,"open":1759.3,"high":1759.3,"low":1755.4,"close":1756.9,"volume":0.2176000028848648},{"timestamp":1742343060000,"open":1759.9,"high":1760.4,"low":1756.8,"close":1756.9,"volume":0.35839998722076416},{"timestamp":1742343120000,"open":1761.4,"high":1763,"low":1755.4,"close":1762,"volume":0.4864000082015991},{"timestamp":1742343180000,"open":1762,"high":1762,"low":1758.9,"close":1759.9,"volume":0.47360000014305115},{"timestamp":1742343240000,"open":1762.8,"high":1762.8,"low":1758.9,"close":1758.9,"volume":0.3456000089645386},{"timestamp":1742343300000,"open":1758.8,"high":1764,"low":1758.8,"close":1763.8,"volume":0.4607999920845032},{"timestamp":1742343360000,"open":1760.4,"high":1763.9,"low":1755.4,"close":1755.5,"volume":0.6528000235557556},{"timestamp":1742343420000,"open":1755.5,"high":1760.8,"low":1755.4,"close":1757.4,"volume":0.4607999920845032},{"timestamp":1742343480000,"open":1757.4,"high":1761.4,"low":1757.3,"close":1761.3,"volume":0.42239999771118164},{"timestamp":1742343540000,"open":1762.1,"high":1762.8,"low":1755.5,"close":1759.8,"volume":0.5248000025749207},{"timestamp":1742343600000,"open":1762.9,"high":1763.1,"low":1759.8,"close":1759.9,"volume":0.4864000082015991},{"timestamp":1742343660000,"open":1759.9,"high":1763.1,"low":1755.4,"close":1759.4,"volume":0.6399999856948853},{"timestamp":1742343720000,"open":1759.4,"high":1763.5,"low":1758.4,"close":1763.4,"volume":0.5248000025749207},{"timestamp":1742343780000,"open":1760.4,"high":1764.4,"low":1760.3,"close":1760.4,"volume":0.7552000284194946},{"timestamp":1742343840000,"open":1763.4,"high":1764,"low":1760.4,"close":1764,"volume":0.4607999920845032},{"timestamp":1742343900000,"open":1764,"high":1764,"low":1755.4,"close":1755.5,"volume":0.6656000018119812},{"timestamp":1742343960000,"open":1755.5,"high":1761.8,"low":1755.4,"close":1758.3,"volume":0.6015999913215637},{"timestamp":1742344020000,"open":1758.4,"high":1760.9,"low":1755.5,"close":1757.9,"volume":0.3328000009059906},{"timestamp":1742344080000,"open":1761.3,"high":1761.7,"low":1756.9,"close":1756.9,"volume":0.4607999920845032},{"timestamp":1742344140000,"open":1755.5,"high":1761.1,"low":1755.5,"close":1756.8,"volume":0.4480000138282776},{"timestamp":1742344200000,"open":1756.9,"high":1760.5,"low":1755.4,"close":1755.5,"volume":0.4864000082015991},{"timestamp":1742344260000,"open":1755.5,"high":1760,"low":1755.4,"close":1755.5,"volume":0.4480000138282776},{"timestamp":1742344320000,"open":1759.9,"high":1759.9,"low":1755.4,"close":1755.5,"volume":0.6079999804496765},{"timestamp":1742344380000,"open":1757.9,"high":1758.4,"low":1755.4,"close":1755.5,"volume":0.3199999928474426},{"timestamp":1742344440000,"open":1755.5,"high":1758.9,"low":1755.4,"close":1755.9,"volume":0.3199999928474426},{"timestamp":1742344500000,"open":1755.9,"high":1759,"low":1751.9,"close":1751.9,"volume":0.5888000130653381},{"timestamp":1742344560000,"open":1751.8,"high":1756.9,"low":1751.8,"close":1755.4,"volume":0.4607999920845032},{"timestamp":1742344620000,"open":1757.7,"high":1758.9,"low":1755.3,"close":1756.3,"volume":0.42239999771118164},{"timestamp":1742344680000,"open":1759.4,"high":1762,"low":1759.4,"close":1761.3,"volume":0.3776000142097473},{"timestamp":1742344740000,"open":1759.4,"high":1760.5,"low":1755.8,"close":1757.4,"volume":0.3199999928474426},{"timestamp":1742344800000,"open":1757.4,"high":1760.3,"low":1757.3,"close":1759.9,"volume":0.37119999527931213},{"timestamp":1742344860000,"open":1760.8,"high":1761.4,"low":1758.4,"close":1758.4,"volume":0.17919999361038208},{"timestamp":1742344920000,"open":1758.4,"high":1762.3,"low":1757.8,"close":1758.4,"volume":0.2815999984741211},{"timestamp":1742344980000,"open":1758.4,"high":1762.5,"low":1758.4,"close":1759.9,"volume":0.3840000033378601},{"timestamp":1742345040000,"open":1759.9,"high":1764.5,"low":1759.8,"close":1764.4,"volume":0.3776000142097473},{"timestamp":1742345100000,"open":1764.5,"high":1764.8,"low":1759.9,"close":1761.9,"volume":0.35839998722076416},{"timestamp":1742345160000,"open":1761.9,"high":1762.8,"low":1761.9,"close":1762.8,"volume":0.05119999870657921},{"timestamp":1742345220000,"open":1758.9,"high":1762.9,"low":1758.9,"close":1762.8,"volume":0.12800000607967377},{"timestamp":1742345280000,"open":1759.9,"high":1763,"low":1759.4,"close":1762.8,"volume":0.17919999361038208},{"timestamp":1742345340000,"open":1763.4,"high":1763.4,"low":1759.3,"close":1762.3,"volume":0.2815999984741211},{"timestamp":1742345400000,"open":1762.9,"high":1763.1,"low":1759.5,"close":1761.8,"volume":0.47360000014305115},{"timestamp":1742345460000,"open":1761.8,"high":1762.4,"low":1759.5,"close":1762.4,"volume":0.37119999527931213},{"timestamp":1742345520000,"open":1762.8,"high":1763.4,"low":1761.3,"close":1761.4,"volume":0.30720001459121704},{"timestamp":1742345580000,"open":1762.3,"high":1762.5,"low":1761.3,"close":1761.4,"volume":0.4544000029563904},{"timestamp":1742345640000,"open":1761.4,"high":1761.4,"low":1757.8,"close":1760.3,"volume":0.40959998965263367},{"timestamp":1742345700000,"open":1760.8,"high":1762.4,"low":1757.9,"close":1761.9,"volume":0.47360000014305115},{"timestamp":1742345760000,"open":1762.3,"high":1763.7,"low":1760.3,"close":1763.3,"volume":0.5631999969482422},{"timestamp":1742345820000,"open":1760.4,"high":1763,"low":1759.3,"close":1759.3,"volume":0.5120000243186951},{"timestamp":1742345880000,"open":1761.9,"high":1762.6,"low":1758.8,"close":1762.4,"volume":0.5375999808311462},{"timestamp":1742345940000,"open":1762.5,"high":1762.9,"low":1758.9,"close":1759.9,"volume":0.42239999771118164},{"timestamp":1742346000000,"open":1759.9,"high":1762.9,"low":1759.4,"close":1762.4,"volume":0.5248000025749207},{"timestamp":1742346060000,"open":1762.3,"high":1763,"low":1758.3,"close":1758.3,"volume":0.5375999808311462},{"timestamp":1742346120000,"open":1758.9,"high":1762.1,"low":1758.3,"close":1761.3,"volume":0.37119999527931213},{"timestamp":1742346180000,"open":1758.3,"high":1762.1,"low":1758.3,"close":1758.4,"volume":0.35839998722076416},{"timestamp":1742346240000,"open":1761.4,"high":1761.9,"low":1758.3,"close":1761.8,"volume":0.42239999771118164},{"timestamp":1742346300000,"open":1761.5,"high":1762.1,"low":1758.3,"close":1758.4,"volume":0.40959998965263367},{"timestamp":1742346360000,"open":1758.4,"high":1763.4,"low":1758.3,"close":1759.9,"volume":0.3199999928474426},{"timestamp":1742346420000,"open":1759.8,"high":1762.9,"low":1759.4,"close":1761.9,"volume":0.6656000018119812},{"timestamp":1742346480000,"open":1762,"high":1762,"low":1758.3,"close":1758.4,"volume":0.5120000243186951},{"timestamp":1742346540000,"open":1758.4,"high":1762.5,"low":1757.8,"close":1758.9,"volume":0.4352000057697296},{"timestamp":1742346600000,"open":1761.8,"high":1762.8,"low":1758.8,"close":1762.8,"volume":0.2303999960422516},{"timestamp":1742346660000,"open":1762.9,"high":1762.9,"low":1762.2,"close":1762.2,"volume":0.10239999741315842},{"timestamp":1742346720000,"open":1762.3,"high":1762.3,"low":1762.2,"close":1762.3,"volume":0.10239999741315842},{"timestamp":1742346780000,"open":1762.3,"high":1763.5,"low":1762.2,"close":1762.3,"volume":0.24320000410079956},{"timestamp":1742346840000,"open":1762.3,"high":1763.6,"low":1759.9,"close":1759.9,"volume":0.20479999482631683},{"timestamp":1742346900000,"open":1763.4,"high":1763.6,"low":1759.8,"close":1763.5,"volume":0.4352000057697296},{"timestamp":1742346960000,"open":1760.4,"high":1764,"low":1760.3,"close":1760.4,"volume":0.4607999920845032},{"timestamp":1742347020000,"open":1763.4,"high":1764.3,"low":1760.3,"close":1761.4,"volume":0.30720001459121704},{"timestamp":1742347080000,"open":1761.4,"high":1763.6,"low":1760.3,"close":1763.5,"volume":0.30720001459121704},{"timestamp":1742347140000,"open":1763.2,"high":1763.3,"low":1759.4,"close":1759.4,"volume":0.4607999920845032},{"timestamp":1742347200000,"open":1762.3,"high":1763.5,"low":1759.4,"close":1763.3,"volume":0.3328000009059906},{"timestamp":1742347260000,"open":1763.3,"high":1763.4,"low":1760.3,"close":1760.3,"volume":0.2815999984741211},{"timestamp":1742347320000,"open":1763.3,"high":1763.9,"low":1760.4,"close":1760.9,"volume":0.3199999928474426},{"timestamp":1742347380000,"open":1760.9,"high":1764.8,"low":1760.8,"close":1761.9,"volume":0.3968000113964081},{"timestamp":1742347440000,"open":1761.9,"high":1761.9,"low":1761.9,"close":1761.9,"volume":0.07680000364780426},{"timestamp":1742347500000,"open":1761.9,"high":1766.4,"low":1761.8,"close":1766.3,"volume":0.3456000089645386},{"timestamp":1742347560000,"open":1766.4,"high":1767,"low":1763.3,"close":1763.9,"volume":0.4991999864578247},{"timestamp":1742347620000,"open":1763.9,"high":1766.3,"low":1763.3,"close":1763.3,"volume":0.19200000166893005},{"timestamp":1742347680000,"open":1763.4,"high":1768.1,"low":1763.4,"close":1768.1,"volume":0.3776000142097473},{"timestamp":1742347740000,"open":1768,"high":1768.9,"low":1768,"close":1768,"volume":0.2815999984741211},{"timestamp":1742347800000,"open":1768.1,"high":1768.1,"low":1763.3,"close":1763.9,"volume":0.17919999361038208},{"timestamp":1742347860000,"open":1763.9,"high":1767.4,"low":1763.4,"close":1767.2,"volume":0.29440000653266907},{"timestamp":1742347920000,"open":1764.4,"high":1767.4,"low":1764.3,"close":1764.3,"volume":0.1664000004529953},{"timestamp":1742347980000,"open":1764.8,"high":1768.8,"low":1764.3,"close":1764.4,"volume":0.2687999904155731},{"timestamp":1742348040000,"open":1764.4,"high":1768.9,"low":1764.3,"close":1765.9,"volume":0.24320000410079956},{"timestamp":1742348100000,"open":1768.9,"high":1769.9,"low":1766.3,"close":1768.8,"volume":0.25600001215934753},{"timestamp":1742348160000,"open":1766.4,"high":1769.5,"low":1766.3,"close":1768.8,"volume":0.24320000410079956},{"timestamp":1742348220000,"open":1766.4,"high":1769.3,"low":1764.3,"close":1764.4,"volume":0.47360000014305115},{"timestamp":1742348280000,"open":1764.4,"high":1768.4,"low":1764.3,"close":1768.2,"volume":0.2687999904155731},{"timestamp":1742348340000,"open":1768.2,"high":1768.8,"low":1768.2,"close":1768.2,"volume":0.1151999980211258},{"timestamp":1742348400000,"open":1768.2,"high":1768.2,"low":1764.8,"close":1764.9,"volume":0.19200000166893005},{"timestamp":1742348460000,"open":1764.9,"high":1768,"low":1764.8,"close":1768,"volume":0.20479999482631683},{"timestamp":1742348520000,"open":1767.8,"high":1768,"low":1763.9,"close":1764.4,"volume":0.3456000089645386},{"timestamp":1742348580000,"open":1767.4,"high":1767.6,"low":1764.3,"close":1764.4,"volume":0.35839998722076416},{"timestamp":1742348640000,"open":1764.3,"high":1769.4,"low":1764.3,"close":1768.5,"volume":0.4415999948978424},{"timestamp":1742348700000,"open":1768.5,"high":1768.5,"low":1764.8,"close":1764.8,"volume":0.2303999960422516},{"timestamp":1742348760000,"open":1764.9,"high":1768.7,"low":1764.8,"close":1764.9,"volume":0.4864000082015991},{"timestamp":1742348820000,"open":1768.2,"high":1768.4,"low":1764.8,"close":1765.4,"volume":0.3199999928474426},{"timestamp":1742348880000,"open":1767.9,"high":1768.3,"low":1764.9,"close":1768.3,"volume":0.14079999923706055},{"timestamp":1742348940000,"open":1768.1,"high":1768.2,"low":1764.3,"close":1766.9,"volume":0.4991999864578247},{"timestamp":1742349000000,"open":1766.8,"high":1767.3,"low":1764.3,"close":1764.4,"volume":0.30720001459121704},{"timestamp":1742349060000,"open":1767.3,"high":1767.7,"low":1763.4,"close":1766.5,"volume":0.7552000284194946},{"timestamp":1742349120000,"open":1766.4,"high":1766.7,"low":1763.3,"close":1763.9,"volume":0.3968000113964081},{"timestamp":1742349180000,"open":1763.9,"high":1767.4,"low":1763.9,"close":1767.4,"volume":0.2815999984741211},{"timestamp":1742349240000,"open":1767.3,"high":1767.3,"low":1764.3,"close":1764.4,"volume":0.24320000410079956},{"timestamp":1742349300000,"open":1763.8,"high":1767,"low":1763.8,"close":1766.9,"volume":0.06400000303983688},{"timestamp":1742349360000,"open":1767.1,"high":1767.6,"low":1763.8,"close":1764.4,"volume":0.3199999928474426},{"timestamp":1742349420000,"open":1764.4,"high":1767.5,"low":1764.3,"close":1764.4,"volume":0.2303999960422516},{"timestamp":1742349480000,"open":1764.3,"high":1767.6,"low":1764.3,"close":1764.4,"volume":0.3840000033378601},{"timestamp":1742349540000,"open":1764.4,"high":1767.3,"low":1764.3,"close":1764.4,"volume":0.3456000089645386},{"timestamp":1742349600000,"open":1767.3,"high":1767.4,"low":1764.3,"close":1764.4,"volume":0.2687999904155731},{"timestamp":1742349660000,"open":1767.5,"high":1767.5,"low":1763.8,"close":1767,"volume":0.37119999527931213},{"timestamp":1742349720000,"open":1766.9,"high":1767,"low":1763.8,"close":1765.7,"volume":0.4480000138282776},{"timestamp":1742349780000,"open":1766.3,"high":1767.5,"low":1764.3,"close":1764.4,"volume":0.3840000033378601},{"timestamp":1742349840000,"open":1764.4,"high":1766.9,"low":1764.4,"close":1764.4,"volume":0.14079999923706055},{"timestamp":1742349900000,"open":1766.9,"high":1767.7,"low":1763.9,"close":1767.3,"volume":0.20479999482631683},{"timestamp":1742349960000,"open":1767.4,"high":1767.8,"low":1764.8,"close":1764.8,"volume":0.3328000009059906},{"timestamp":1742350020000,"open":1767.8,"high":1768.1,"low":1764.9,"close":1767.9,"volume":0.4480000138282776},{"timestamp":1742350080000,"open":1765.4,"high":1767.9,"low":1765.3,"close":1767.9,"volume":0.24320000410079956},{"timestamp":1742350140000,"open":1767.9,"high":1767.9,"low":1767.7,"close":1767.8,"volume":0.1151999980211258},{"timestamp":1742350200000,"open":1767.8,"high":1767.8,"low":1767.7,"close":1767.7,"volume":0.06400000303983688},{"timestamp":1742350260000,"open":1767.8,"high":1767.8,"low":1764.8,"close":1764.9,"volume":0.25600001215934753},{"timestamp":1742350320000,"open":1767.7,"high":1768.4,"low":1764.8,"close":1765.4,"volume":0.3264000117778778},{"timestamp":1742350380000,"open":1765.4,"high":1765.4,"low":1765.3,"close":1765.4,"volume":0.1151999980211258},{"timestamp":1742350440000,"open":1765.3,"high":1768.3,"low":1765.3,"close":1765.4,"volume":0.1664000004529953},{"timestamp":1742350500000,"open":1765.4,"high":1769.3,"low":1765.3,"close":1766.4,"volume":0.3456000089645386},{"timestamp":1742350560000,"open":1766.4,"high":1769.3,"low":1766.4,"close":1766.4,"volume":0.1151999980211258},{"timestamp":1742350620000,"open":1766.4,"high":1769.3,"low":1765.8,"close":1769.3,"volume":0.2687999904155731},{"timestamp":1742350680000,"open":1769.3,"high":1769.4,"low":1766.4,"close":1769.3,"volume":0.2815999984741211},{"timestamp":1742350740000,"open":1769.3,"high":1769.4,"low":1765.8,"close":1765.8,"volume":0.2176000028848648},{"timestamp":1742350800000,"open":1765.9,"high":1769.8,"low":1765.9,"close":1769.5,"volume":0.2176000028848648},{"timestamp":1742350860000,"open":1769.8,"high":1769.9,"low":1766.9,"close":1766.9,"volume":0.15360000729560852},{"timestamp":1742350920000,"open":1769.8,"high":1769.9,"low":1766.8,"close":1769.7,"volume":0.29440000653266907},{"timestamp":1742350980000,"open":1769.6,"high":1769.9,"low":1766.8,"close":1766.9,"volume":0.40959998965263367},{"timestamp":1742351040000,"open":1766.8,"high":1770,"low":1766.8,"close":1769.4,"volume":0.40959998965263367},{"timestamp":1742351100000,"open":1769.4,"high":1771.1,"low":1769.4,"close":1770.8,"volume":0.4352000057697296},{"timestamp":1742351160000,"open":1770.9,"high":1771.1,"low":1767.8,"close":1767.8,"volume":0.37119999527931213},{"timestamp":1742351220000,"open":1767.8,"high":1770,"low":1767.3,"close":1767.4,"volume":0.5375999808311462},{"timestamp":1742351280000,"open":1767.4,"high":1771.4,"low":1767.4,"close":1768.4,"volume":0.39252999424934387},{"timestamp":1742351340000,"open":1771.3,"high":1771.9,"low":1768.3,"close":1771.8,"volume":0.3328000009059906},{"timestamp":1742355120000,"open":1770.9,"high":1771.1,"low":1767.8,"close":1767.9,"volume":0.19200000166893005},{"timestamp":1742355180000,"open":1767.9,"high":1768.4,"low":1767.9,"close":1768.4,"volume":0.14079999923706055},{"timestamp":1742355240000,"open":1768.4,"high":1768.4,"low":1767.3,"close":1767.4,"volume":0.2303999960422516},{"timestamp":1742355300000,"open":1767.4,"high":1767.4,"low":1765.3,"close":1765.4,"volume":0.40959998965263367},{"timestamp":1742355360000,"open":1765.3,"high":1765.4,"low":1764.8,"close":1764.9,"volume":0.29440000653266907},{"timestamp":1742355420000,"open":1764.9,"high":1768,"low":1764.8,"close":1764.9,"volume":0.1664000004529953},{"timestamp":1742355480000,"open":1764.9,"high":1764.9,"low":1764.4,"close":1764.9,"volume":0.14079999923706055},{"timestamp":1742355540000,"open":1764.9,"high":1764.9,"low":1764.3,"close":1764.8,"volume":0.24320000410079956},{"timestamp":1742355600000,"open":1764.9,"high":1764.9,"low":1763.8,"close":1763.9,"volume":0.29440000653266907},{"timestamp":1742355660000,"open":1763.9,"high":1767.5,"low":1763.9,"close":1764.4,"volume":0.1151999980211258},{"timestamp":1742355720000,"open":1767.9,"high":1767.9,"low":1764.4,"close":1764.4,"volume":0.025599999353289604},{"timestamp":1742355780000,"open":1764.4,"high":1767.4,"low":1763.8,"close":1763.9,"volume":0.19200000166893005},{"timestamp":1742355840000,"open":1763.9,"high":1764.4,"low":1763.8,"close":1764.3,"volume":0.10239999741315842},{"timestamp":1742355900000,"open":1764.4,"high":1764.4,"low":1763.8,"close":1763.8,"volume":0.10239999741315842},{"timestamp":1742355960000,"open":1763.9,"high":1763.9,"low":1763.9,"close":1763.9,"volume":0.03840000182390213},{"timestamp":1742356020000,"open":1763.8,"high":1763.8,"low":1763.8,"close":1763.8,"volume":0.012799999676644802},{"timestamp":1742356080000,"open":1763.9,"high":1766.1,"low":1762.3,"close":1765.9,"volume":0.37119999527931213},{"timestamp":1742356140000,"open":1765.9,"high":1766,"low":1762.8,"close":1763.4,"volume":0.2176000028848648},{"timestamp":1742356200000,"open":1763.4,"high":1765.9,"low":1762.8,"close":1762.8,"volume":0.2815999984741211},{"timestamp":1742356260000,"open":1762.9,"high":1762.9,"low":1762.8,"close":1762.9,"volume":0.30720001459121704},{"timestamp":1742356320000,"open":1762.9,"high":1762.9,"low":1762.8,"close":1762.9,"volume":0.25600001215934753},{"timestamp":1742356380000,"open":1762.9,"high":1765.9,"low":1762.3,"close":1763.4,"volume":0.3968000113964081},{"timestamp":1742356440000,"open":1763.4,"high":1763.4,"low":1762.3,"close":1762.3,"volume":0.24320000410079956},{"timestamp":1742356500000,"open":1762.4,"high":1766.9,"low":1762.4,"close":1763.9,"volume":0.3199999928474426},{"timestamp":1742356560000,"open":1763.9,"high":1763.9,"low":1762.9,"close":1763.4,"volume":0.4480000138282776},{"timestamp":1742356620000,"open":1763.4,"high":1766.1,"low":1762.4,"close":1765.8,"volume":0.3328000009059906},{"timestamp":1742356680000,"open":1766.3,"high":1766.8,"low":1762.9,"close":1763.9,"volume":0.3328000009059906},{"timestamp":1742356740000,"open":1766.8,"high":1766.8,"low":1763.8,"close":1763.9,"volume":0.1151999980211258},{"timestamp":1742356800000,"open":1763.9,"high":1767.5,"low":1763.9,"close":1766.9,"volume":0.2752000093460083},{"timestamp":1742356860000,"open":1767.4,"high":1767.5,"low":1766.3,"close":1766.4,"volume":0.30720001459121704},{"timestamp":1742356920000,"open":1766.4,"high":1766.4,"low":1766.3,"close":1766.4,"volume":0.19200000166893005},{"timestamp":1742356980000,"open":1766.4,"high":1767.4,"low":1766.4,"close":1766.4,"volume":0.1151999980211258},{"timestamp":1742357040000,"open":1766.4,"high":1766.4,"low":1762.3,"close":1762.4,"volume":0.4864000082015991},{"timestamp":1742357100000,"open":1762.4,"high":1764.7,"low":1761.3,"close":1761.3,"volume":0.24320000410079956},{"timestamp":1742357160000,"open":1761.4,"high":1763.6,"low":1761.3,"close":1763.4,"volume":0.17919999361038208},{"timestamp":1742357220000,"open":1760.9,"high":1760.9,"low":1760.8,"close":1760.9,"volume":0.08959999680519104},{"timestamp":1742357280000,"open":1760.9,"high":1760.9,"low":1759.8,"close":1759.9,"volume":0.24320000410079956},{"timestamp":1742357340000,"open":1762.9,"high":1763,"low":1759.8,"close":1759.8,"volume":0.30720001459121704},{"timestamp":1742357400000,"open":1759.9,"high":1762.7,"low":1759.8,"close":1759.9,"volume":0.2303999960422516},{"timestamp":1742357460000,"open":1759.9,"high":1762.8,"low":1759.8,"close":1759.9,"volume":0.2176000028848648},{"timestamp":1742357520000,"open":1759.8,"high":1762.9,"low":1759.8,"close":1762.8,"volume":0.12800000607967377},{"timestamp":1742357580000,"open":1762.8,"high":1763.4,"low":1760.3,"close":1760.4,"volume":0.20479999482631683},{"timestamp":1742357640000,"open":1760.4,"high":1763.1,"low":1760.4,"close":1760.4,"volume":0.2815999984741211},{"timestamp":1742357700000,"open":1760.4,"high":1761.8,"low":1759.3,"close":1759.3,"volume":0.4991999864578247},{"timestamp":1742357760000,"open":1760.8,"high":1760.8,"low":1757.3,"close":1758.8,"volume":0.1151999980211258},{"timestamp":1742357820000,"open":1756.4,"high":1758.6,"low":1755.3,"close":1755.4,"volume":0.2687999904155731},{"timestamp":1742357880000,"open":1758.2,"high":1758.4,"low":1754.4,"close":1754.4,"volume":0.2815999984741211},{"timestamp":1742357940000,"open":1754.9,"high":1757.4,"low":1753.9,"close":1753.9,"volume":0.17919999361038208},{"timestamp":1742358000000,"open":1753.9,"high":1756.2,"low":1752.9,"close":1752.9,"volume":0.2815999984741211},{"timestamp":1742358060000,"open":1752.8,"high":1756.4,"low":1752.8,"close":1753.8,"volume":0.12800000607967377},{"timestamp":1742358120000,"open":1753.8,"high":1756.8,"low":1753.8,"close":1753.9,"volume":0.06400000303983688},{"timestamp":1742358180000,"open":1753.9,"high":1756.8,"low":1753.9,"close":1753.9,"volume":0.2303999960422516},{"timestamp":1742358240000,"open":1753.9,"high":1757.4,"low":1753.8,"close":1757.4,"volume":0.4864000082015991},{"timestamp":1742358300000,"open":1756.3,"high":1756.4,"low":1753.3,"close":1753.4,"volume":0.2687999904155731},{"timestamp":1742358360000,"open":1753.3,"high":1756.4,"low":1752.4,"close":1755.4,"volume":0.3328000009059906},{"timestamp":1742358420000,"open":1752.4,"high":1755,"low":1752.3,"close":1752.4,"volume":0.47360000014305115},{"timestamp":1742358480000,"open":1751.8,"high":1754.9,"low":1750.9,"close":1750.9,"volume":0.4991999864578247},{"timestamp":1742358540000,"open":1750.8,"high":1753.8,"low":1750.3,"close":1750.9,"volume":0.29440000653266907},{"timestamp":1742358600000,"open":1750.8,"high":1753.4,"low":1749.8,"close":1749.9,"volume":0.4864000082015991},{"timestamp":1742358660000,"open":1749.4,"high":1753.3,"low":1749.3,"close":1749.9,"volume":0.47360000014305115},{"timestamp":1742358720000,"open":1749.8,"high":1753.5,"low":1749.8,"close":1753.3,"volume":0.2687999904155731},{"timestamp":1742358780000,"open":1753.3,"high":1753.8,"low":1750.4,"close":1752.2,"volume":0.2176000028848648},{"timestamp":1742358840000,"open":1752.4,"high":1754.8,"low":1752.4,"close":1754.6,"volume":0.12800000607967377},{"timestamp":1742358900000,"open":1754.8,"high":1754.8,"low":1751.4,"close":1751.9,"volume":0.2815999984741211},{"timestamp":1742358960000,"open":1751.9,"high":1755.3,"low":1751.9,"close":1755.3,"volume":0.2815999984741211},{"timestamp":1742359020000,"open":1755.2,"high":1755.3,"low":1755.2,"close":1755.2,"volume":0.07680000364780426},{"timestamp":1742359080000,"open":1755.2,"high":1755.3,"low":1755.2,"close":1755.3,"volume":0.025599999353289604},{"timestamp":1742359140000,"open":1755.2,"high":1755.7,"low":1752.3,"close":1755.3,"volume":0.17919999361038208},{"timestamp":1742359200000,"open":1755.3,"high":1755.3,"low":1751.4,"close":1751.8,"volume":0.47360000014305115},{"timestamp":1742359260000,"open":1751.4,"high":1754.4,"low":1751.3,"close":1751.4,"volume":0.2176000028848648},{"timestamp":1742359320000,"open":1751.4,"high":1754.4,"low":1751.4,"close":1751.9,"volume":0.2687999904155731},{"timestamp":1742359380000,"open":1754.8,"high":1755.1,"low":1751.8,"close":1751.9,"volume":0.2815999984741211},{"timestamp":1742359440000,"open":1751.9,"high":1755.5,"low":1751.8,"close":1752.3,"volume":0.3199999928474426},{"timestamp":1742359500000,"open":1752.4,"high":1755.9,"low":1752.3,"close":1755.5,"volume":0.5120000243186951},{"timestamp":1742359560000,"open":1755.5,"high":1755.8,"low":1752.4,"close":1752.4,"volume":0.35839998722076416},{"timestamp":1742359620000,"open":1752.4,"high":1755.6,"low":1752.3,"close":1752.4,"volume":0.37119999527931213},{"timestamp":1742359680000,"open":1752.4,"high":1755.4,"low":1751.8,"close":1751.9,"volume":0.3456000089645386},{"timestamp":1742359740000,"open":1754.8,"high":1755,"low":1751.8,"close":1751.8,"volume":0.25600001215934753},{"timestamp":1742359800000,"open":1751.9,"high":1754.4,"low":1750.9,"close":1753.9,"volume":0.2303999960422516},{"timestamp":1742359860000,"open":1753.9,"high":1754,"low":1751.4,"close":1754,"volume":0.1728000044822693},{"timestamp":1742359920000,"open":1754,"high":1754,"low":1750.9,"close":1753.3,"volume":0.30720001459121704},{"timestamp":1742359980000,"open":1753.4,"high":1754.5,"low":1751.4,"close":1751.4,"volume":0.25600001215934753},{"timestamp":1742360040000,"open":1751.4,"high":1755.5,"low":1751.4,"close":1752.4,"volume":0.30720001459121704},{"timestamp":1742360100000,"open":1752.4,"high":1755.3,"low":1751.3,"close":1752.3,"volume":0.3199999928474426},{"timestamp":1742360160000,"open":1755.3,"high":1755.3,"low":1752.3,"close":1752.3,"volume":0.24320000410079956},{"timestamp":1742360220000,"open":1755.3,"high":1755.8,"low":1751.3,"close":1755.8,"volume":0.4352000057697296},{"timestamp":1742360280000,"open":1755.9,"high":1756.4,"low":1753.3,"close":1753.4,"volume":0.42239999771118164},{"timestamp":1742360340000,"open":1753.4,"high":1756.3,"low":1753.3,"close":1753.4,"volume":0.2176000028848648},{"timestamp":1742360400000,"open":1756.3,"high":1756.5,"low":1753.3,"close":1753.3,"volume":0.5120000243186951},{"timestamp":1742360460000,"open":1753.4,"high":1755.8,"low":1751.8,"close":1755.5,"volume":0.3199999928474426},{"timestamp":1742360520000,"open":1755.7,"high":1755.8,"low":1752.9,"close":1752.9,"volume":0.3199999928474426},{"timestamp":1742360580000,"open":1755.8,"high":1756,"low":1752.8,"close":1752.8,"volume":0.3456000089645386},{"timestamp":1742360640000,"open":1752.9,"high":1752.9,"low":1752.4,"close":1752.4,"volume":0.14079999923706055},{"timestamp":1742360700000,"open":1752.3,"high":1754.9,"low":1751.8,"close":1754.8,"volume":0.31360000371932983},{"timestamp":1742360760000,"open":1754.7,"high":1756.4,"low":1754.7,"close":1756.4,"volume":0.3199999928474426},{"timestamp":1742360820000,"open":1756.4,"high":1757.3,"low":1753.4,"close":1757.2,"volume":0.47360000014305115},{"timestamp":1742360880000,"open":1757.3,"high":1757.3,"low":1754.3,"close":1754.4,"volume":0.20479999482631683},{"timestamp":1742360940000,"open":1754.4,"high":1757.3,"low":1753.9,"close":1753.9,"volume":0.30720001459121704},{"timestamp":1742361000000,"open":1753.9,"high":1757.3,"low":1753.9,"close":1754.4,"volume":0.24320000410079956},{"timestamp":1742361060000,"open":1757.3,"high":1758.3,"low":1754.4,"close":1754.4,"volume":0.42239999771118164},{"timestamp":1742361120000,"open":1758.3,"high":1758.5,"low":1754.4,"close":1758.3,"volume":0.5248000025749207},{"timestamp":1742361180000,"open":1758.3,"high":1758.3,"low":1754.4,"close":1757.4,"volume":0.47360000014305115},{"timestamp":1742361240000,"open":1757.3,"high":1757.8,"low":1754.3,"close":1757.3,"volume":0.3199999928474426},{"timestamp":1742361300000,"open":1757.2,"high":1758.9,"low":1757.2,"close":1758.8,"volume":0.25600001215934753},{"timestamp":1742361360000,"open":1759,"high":1759.3,"low":1755.8,"close":1755.9,"volume":0.29440000653266907},{"timestamp":1742361420000,"open":1758.8,"high":1759,"low":1755.8,"close":1758.8,"volume":0.35839998722076416},{"timestamp":1742361480000,"open":1758.9,"high":1759.3,"low":1755.8,"close":1758.8,"volume":0.2815999984741211},{"timestamp":1742361540000,"open":1758.8,"high":1759,"low":1755.8,"close":1755.9,"volume":0.30720001459121704},{"timestamp":1742361600000,"open":1758.8,"high":1758.8,"low":1754.9,"close":1754.9,"volume":0.17919999361038208},{"timestamp":1742361660000,"open":1754.8,"high":1757.5,"low":1754.4,"close":1757.4,"volume":0.25600001215934753},{"timestamp":1742361720000,"open":1757.4,"high":1758.4,"low":1754.4,"close":1758,"volume":0.3328000009059906},{"timestamp":1742361780000,"open":1758,"high":1758.8,"low":1754.3,"close":1758.4,"volume":0.3776000142097473},{"timestamp":1742361840000,"open":1758.3,"high":1759,"low":1755.8,"close":1758.8,"volume":0.24320000410079956},{"timestamp":1742361900000,"open":1755.9,"high":1757.8,"low":1755.8,"close":1757.8,"volume":0.24320000410079956},{"timestamp":1742361960000,"open":1755.8,"high":1758.7,"low":1755.8,"close":1758.4,"volume":0.4991999864578247},{"timestamp":1742362020000,"open":1758.3,"high":1759.2,"low":1755.4,"close":1758.8,"volume":0.4991999864578247},{"timestamp":1742362080000,"open":1758.8,"high":1759.3,"low":1758.8,"close":1759.2,"volume":0.07680000364780426},{"timestamp":1742362140000,"open":1758.5,"high":1758.6,"low":1758.3,"close":1758.5,"volume":0.10239999741315842},{"timestamp":1742362200000,"open":1758.2,"high":1758.5,"low":1755.3,"close":1755.4,"volume":0.47360000014305115},{"timestamp":1742362260000,"open":1755.3,"high":1758.9,"low":1755.3,"close":1758.3,"volume":0.3456000089645386},{"timestamp":1742362320000,"open":1758.3,"high":1759.3,"low":1758.3,"close":1759.3,"volume":0.30720001459121704},{"timestamp":1742362380000,"open":1759,"high":1759.1,"low":1755.8,"close":1755.8,"volume":0.3968000113964081},{"timestamp":1742362440000,"open":1758.8,"high":1758.8,"low":1755.8,"close":1755.9,"volume":0.3199999928474426},{"timestamp":1742362500000,"open":1758.8,"high":1758.8,"low":1754.9,"close":1755.4,"volume":0.35839998722076416},{"timestamp":1742362560000,"open":1755.4,"high":1758.1,"low":1754.8,"close":1754.9,"volume":0.5375999808311462},{"timestamp":1742362620000,"open":1754.9,"high":1756.8,"low":1753.9,"close":1756.8,"volume":0.29440000653266907},{"timestamp":1742362680000,"open":1756.9,"high":1756.9,"low":1753.9,"close":1756.8,"volume":0.2176000028848648},{"timestamp":1742362740000,"open":1753.9,"high":1757,"low":1753.8,"close":1753.9,"volume":0.20479999482631683},{"timestamp":1742362800000,"open":1756.9,"high":1757.1,"low":1753.8,"close":1753.9,"volume":0.3840000033378601},{"timestamp":1742362860000,"open":1756.8,"high":1756.9,"low":1753.8,"close":1756.8,"volume":0.4864000082015991},{"timestamp":1742362920000,"open":1753.9,"high":1756.9,"low":1753.8,"close":1756.8,"volume":0.30720001459121704},{"timestamp":1742362980000,"open":1753.9,"high":1756.8,"low":1753.8,"close":1753.8,"volume":0.17919999361038208},{"timestamp":1742363040000,"open":1756.8,"high":1757.6,"low":1753.9,"close":1754.4,"volume":0.35199999809265137},{"timestamp":1742363100000,"open":1754.3,"high":1757.8,"low":1754.3,"close":1757.8,"volume":0.3968000113964081},{"timestamp":1742363160000,"open":1757.8,"high":1757.8,"low":1754.8,"close":1757.4,"volume":0.3328000009059906},{"timestamp":1742363220000,"open":1757.3,"high":1757.3,"low":1754.3,"close":1756.7,"volume":0.12800000607967377},{"timestamp":1742363280000,"open":1756.9,"high":1756.9,"low":1753.8,"close":1753.9,"volume":0.07680000364780426},{"timestamp":1742363340000,"open":1753.9,"high":1757,"low":1753.4,"close":1756,"volume":0.2303999960422516},{"timestamp":1742363400000,"open":1756.1,"high":1756.1,"low":1752.8,"close":1753.4,"volume":0.4991999864578247},{"timestamp":1742363460000,"open":1753.3,"high":1756.6,"low":1752.9,"close":1756.4,"volume":0.3328000009059906},{"timestamp":1742363520000,"open":1756.4,"high":1756.8,"low":1753.3,"close":1753.4,"volume":0.4991999864578247},{"timestamp":1742363580000,"open":1753.4,"high":1756.5,"low":1753.3,"close":1756.4,"volume":0.2815999984741211},{"timestamp":1742363640000,"open":1756.5,"high":1756.7,"low":1753.3,"close":1753.4,"volume":0.29440000653266907},{"timestamp":1742363700000,"open":1753.4,"high":1756.5,"low":1753.3,"close":1756.4,"volume":0.25600001215934753},{"timestamp":1742363760000,"open":1756.6,"high":1756.8,"low":1753.4,"close":1756.8,"volume":0.2815999984741211},{"timestamp":1742363820000,"open":1756.8,"high":1757.2,"low":1753.8,"close":1756.8,"volume":0.5248000025749207},{"timestamp":1742363880000,"open":1757,"high":1757,"low":1753.9,"close":1756.8,"volume":0.40959998965263367}]