[{"timestamp":1742342400000,"open":1869.3,"high":1875.3,"low":1867.2,"close":1872.8,"volume":0.24400000274181366},{"timestamp":1742342460000,"open":1874,"high":1879.3,"low":1873.9,"close":1879.3,"volume":0.18299999833106995},{"timestamp":1742342520000,"open":1879.3,"high":1881.3,"low":1875.7,"close":1881.3,"volume":0.3416000008583069},{"timestamp":1742342580000,"open":1878.8,"high":1882.4,"low":1878.3,"close":1881.4,"volume":0.3172000050544739},{"timestamp":1742342640000,"open":1881.7,"high":1882.8,"low":1878.7,"close":1878.8,"volume":0.5612000226974487},{"timestamp":1742342700000,"open":1881.7,"high":1882.3,"low":1877.8,"close":1877.8,"volume":0.28060001134872437},{"timestamp":1742342760000,"open":1877.8,"high":1880.8,"low":1877.3,"close":1880.4,"volume":0.3172000050544739},{"timestamp":1742342820000,"open":1877.3,"high":1880.8,"low":1877.3,"close":1878.9,"volume":0.29280000925064087},{"timestamp":1742342880000,"open":1881.3,"high":1881.8,"low":1878.8,"close":1878.9,"volume":0.3781999945640564},{"timestamp":1742342940000,"open":1881.3,"high":1884.8,"low":1878.9,"close":1881.8,"volume":0.3050000071525574},{"timestamp":1742343000000,"open":1881.8,"high":1884.8,"low":1880.3,"close":1880.3,"volume":0.5490000247955322},{"timestamp":1742343060000,"open":1880.3,"high":1886.3,"low":1880.2,"close":1881.8,"volume":0.5123999714851379},{"timestamp":1742343120000,"open":1881.8,"high":1884.8,"low":1881.7,"close":1884.8,"volume":0.5490000247955322},{"timestamp":1742343180000,"open":1884.4,"high":1885.8,"low":1881.3,"close":1882.3,"volume":0.5734000205993652},{"timestamp":1742343240000,"open":1882.3,"high":1884.8,"low":1882.2,"close":1883.3,"volume":0.24400000274181366},{"timestamp":1742343300000,"open":1879.3,"high":1887.3,"low":1879.3,"close":1887.2,"volume":0.3294000029563904},{"timestamp":1742343360000,"open":1887.3,"high":1892.2,"low":1882.7,"close":1892.2,"volume":0.7197999954223633},{"timestamp":1742343420000,"open":1892.3,"high":1893.8,"low":1889.3,"close":1889.4,"volume":0.5001999735832214},{"timestamp":1742343480000,"open":1889.4,"high":1891.3,"low":1886.7,"close":1891.3,"volume":0.8051999807357788},{"timestamp":1742343540000,"open":1887.3,"high":1892.8,"low":1887.3,"close":1891.3,"volume":0.4025999903678894},{"timestamp":1742343600000,"open":1892.3,"high":1893.9,"low":1891.2,"close":1892.3,"volume":0.3050000071525574},{"timestamp":1742343660000,"open":1895.2,"high":1895.2,"low":1892.2,"close":1892.3,"volume":0.5612000226974487},{"timestamp":1742343720000,"open":1892.3,"high":1896.3,"low":1892.2,"close":1895.8,"volume":0.5978000164031982},{"timestamp":1742343780000,"open":1892.3,"high":1896.8,"low":1892.2,"close":1896.8,"volume":0.4392000138759613},{"timestamp":1742343840000,"open":1896.8,"high":1897.4,"low":1893.2,"close":1893.8,"volume":0.3781999945640564},{"timestamp":1742343900000,"open":1893.8,"high":1897.8,"low":1893.7,"close":1896.4,"volume":0.5734000205993652},{"timestamp":1742343960000,"open":1895.8,"high":1897.2,"low":1893.3,"close":1893.8,"volume":0.4514000117778778},{"timestamp":1742344020000,"open":1893.8,"high":1897.3,"low":1893.7,"close":1895.7,"volume":0.3659999966621399},{"timestamp":1742344080000,"open":1895.7,"high":1896.9,"low":1894.2,"close":1894.3,"volume":0.8173999786376953},{"timestamp":1742344140000,"open":1896.7,"high":1898.3,"low":1894.2,"close":1897.9,"volume":0.6160899996757507},{"timestamp":1742344200000,"open":1894.3,"high":1898.2,"low":1894.3,"close":1895.7,"volume":0.6160899996757507},{"timestamp":1742344260000,"open":1893.7,"high":1894.8,"low":1890.3,"close":1891.4,"volume":0.3659999966621399},{"timestamp":1742344320000,"open":1891.3,"high":1891.5,"low":1884.3,"close":1884.8,"volume":0.6832000017166138},{"timestamp":1742344380000,"open":1884.8,"high":1889,"low":1884.7,"close":1888.8,"volume":0.5368000268936157},{"timestamp":1742344440000,"open":1888.9,"high":1889.9,"low":1884.8,"close":1884.8,"volume":0.3659999966621399},{"timestamp":1742344500000,"open":1884.7,"high":1888.6,"low":1884.3,"close":1888.3,"volume":0.3050000071525574},{"timestamp":1742344560000,"open":1888.3,"high":1888.9,"low":1888.2,"close":1888.3,"volume":0.5123999714851379},{"timestamp":1742344620000,"open":1888.3,"high":1890.5,"low":1888.2,"close":1888.3,"volume":0.5490000247955322},{"timestamp":1742344680000,"open":1888.3,"high":1890.8,"low":1887.3,"close":1889.9,"volume":0.5368000268936157},{"timestamp":1742344740000,"open":1889.3,"high":1889.9,"low":1884.7,"close":1884.8,"volume":0.3537999987602234},{"timestamp":1742344800000,"open":1886.3,"high":1887.8,"low":1884.7,"close":1887.4,"volume":0.6710000038146973},{"timestamp":1742344860000,"open":1887.5,"high":1889,"low":1884.2,"close":1888.7,"volume":0.4269999861717224},{"timestamp":1742344920000,"open":1887.8,"high":1889.7,"low":1887.7,"close":1889.7,"volume":0.5001999735832214},{"timestamp":1742344980000,"open":1889.2,"high":1890.4,"low":1887.7,"close":1887.8,"volume":0.5001999735832214},{"timestamp":1742345040000,"open":1887.8,"high":1890.3,"low":1886.2,"close":1886.3,"volume":0.5612000226974487},{"timestamp":1742345100000,"open":1886.3,"high":1890.5,"low":1886.3,"close":1890.5,"volume":0.7319999933242798},{"timestamp":1742345160000,"open":1890.2,"high":1892.3,"low":1890.2,"close":1891.9,"volume":0.3416000008583069},{"timestamp":1742345220000,"open":1892.3,"high":1892.9,"low":1890.8,"close":1890.8,"volume":0.6710000038146973},{"timestamp":1742345280000,"open":1890.9,"high":1891.6,"low":1888.2,"close":1888.3,"volume":0.5001999735832214},{"timestamp":1742345340000,"open":1888.3,"high":1893,"low":1888.3,"close":1890.3,"volume":0.6770899891853333},{"timestamp":1742345400000,"open":1893.2,"high":1895,"low":1890.3,"close":1894.3,"volume":0.6892899870872498},{"timestamp":1742345460000,"open":1894.8,"high":1896.7,"low":1894.2,"close":1896.2,"volume":0.4758000075817108},{"timestamp":1742345520000,"open":1892.8,"high":1897.8,"low":1892.7,"close":1894.8,"volume":0.6222000122070312},{"timestamp":1742345580000,"open":1894.8,"high":1898.4,"low":1894.7,"close":1897.3,"volume":0.4636000096797943},{"timestamp":1742345640000,"open":1897.3,"high":1898.4,"low":1894.8,"close":1897.8,"volume":0.6770899891853333},{"timestamp":1742345700000,"open":1898.2,"high":1901.7,"low":1897.2,"close":1901.4,"volume":0.33548998832702637},{"timestamp":1742345760000,"open":1897.3,"high":1903.2,"low":1897.3,"close":1899.8,"volume":0.19519999623298645},{"timestamp":1742345820000,"open":1900.8,"high":1904,"low":1900.3,"close":1900.7,"volume":0.4025999903678894},{"timestamp":1742345880000,"open":1901.4,"high":1902.3,"low":1897.3,"close":1897.3,"volume":0.25619998574256897},{"timestamp":1742345940000,"open":1897.3,"high":1902,"low":1897.3,"close":1898.3,"volume":0.6832000017166138},{"timestamp":1742346000000,"open":1898.8,"high":1902.9,"low":1897.3,"close":1901.9,"volume":0.6404899954795837},{"timestamp":1742346060000,"open":1902,"high":1902.4,"low":1897.3,"close":1898.3,"volume":0.73198002576828},{"timestamp":1742346120000,"open":1901.9,"high":1902.5,"low":1897.8,"close":1897.8,"volume":0.4880000054836273},{"timestamp":1742346180000,"open":1901.3,"high":1902,"low":1901.2,"close":1901.4,"volume":0.3050000071525574},{"timestamp":1742346240000,"open":1901.9,"high":1902,"low":1898.2,"close":1898.3,"volume":0.7685999870300293},{"timestamp":1742346300000,"open":1900.7,"high":1901.9,"low":1898.2,"close":1898.2,"volume":0.6344000101089478},{"timestamp":1742346360000,"open":1898.3,"high":1902.3,"low":1898.2,"close":1901.3,"volume":0.28060001134872437},{"timestamp":1742346420000,"open":1901.8,"high":1902.3,"low":1897.8,"close":1897.8,"volume":0.4880000054836273},{"timestamp":1742346480000,"open":1897.8,"high":1901.8,"low":1897.3,"close":1899.6,"volume":0.7075999975204468},{"timestamp":1742346540000,"open":1899.7,"high":1900.3,"low":1895.8,"close":1896.3,"volume":0.8295999765396118},{"timestamp":1742346600000,"open":1896.3,"high":1899.3,"low":1896.2,"close":1899.2,"volume":0.6222000122070312},{"timestamp":1742346660000,"open":1899.8,"high":1900.2,"low":1896.3,"close":1897.9,"volume":0.6344000101089478},{"timestamp":1742346720000,"open":1897.8,"high":1898.2,"low":1896.2,"close":1896.3,"volume":0.4940899908542633},{"timestamp":1742346780000,"open":1896.3,"high":1898.5,"low":1896.2,"close":1896.3,"volume":0.7319999933242798},{"timestamp":1742346840000,"open":1897.7,"high":1899,"low":1896.2,"close":1898.3,"volume":0.7075999975204468},{"timestamp":1742346900000,"open":1898.3,"high":1899.4,"low":1898.2,"close":1899.2,"volume":0.5246000289916992},{"timestamp":1742346960000,"open":1898.3,"high":1900.9,"low":1898.2,"close":1898.3,"volume":0.6832000017166138},{"timestamp":1742347020000,"open":1898.3,"high":1900.9,"low":1898.2,"close":1898.3,"volume":0.6953999996185303},{"timestamp":1742347080000,"open":1898.3,"high":1900.2,"low":1896.3,"close":1899.3,"volume":0.5978000164031982},{"timestamp":1742347140000,"open":1899.8,"high":1899.9,"low":1896.3,"close":1897.8,"volume":0.7075999975204468},{"timestamp":1742347200000,"open":1898.2,"high":1899.8,"low":1896.2,"close":1899.7,"volume":0.7685999870300293},{"timestamp":1742347260000,"open":1899.8,"high":1900.9,"low":1896.3,"close":1900.9,"volume":0.7136899828910828},{"timestamp":1742347320000,"open":1900.8,"high":1900.9,"low":1898.3,"close":1898.3,"volume":0.26840001344680786},{"timestamp":1742347380000,"open":1901.5,"high":1901.5,"low":1897.2,"close":1897.8,"volume":0.8051999807357788},{"timestamp":1742347440000,"open":1897.7,"high":1900.5,"low":1897.7,"close":1897.8,"volume":0.6344000101089478},{"timestamp":1742347500000,"open":1897.8,"high":1900.5,"low":1896.3,"close":1900.4,"volume":0.5246000289916992},{"timestamp":1742347560000,"open":1897.3,"high":1901.9,"low":1896.7,"close":1901.8,"volume":0.4392000138759613},{"timestamp":1742347620000,"open":1898.8,"high":1901.5,"low":1898.2,"close":1898.8,"volume":0.5123999714851379},{"timestamp":1742347680000,"open":1898.8,"high":1903.8,"low":1898.8,"close":1903.4,"volume":0.3172000050544739},{"timestamp":1742347740000,"open":1903.8,"high":1905.4,"low":1903.7,"close":1905.3,"volume":0.3172000050544739},{"timestamp":1742347800000,"open":1904.3,"high":1904.8,"low":1901.7,"close":1903.3,"volume":0.4025999903678894},{"timestamp":1742347860000,"open":1903.2,"high":1904.3,"low":1900.8,"close":1900.8,"volume":0.3416000008583069},{"timestamp":1742347920000,"open":1900.7,"high":1903.7,"low":1900.7,"close":1900.8,"volume":0.17080000042915344},{"timestamp":1742347980000,"open":1900.8,"high":1904.1,"low":1900.7,"close":1903.8,"volume":0.38631999492645264},{"timestamp":1742348040000,"open":1904,"high":1904.3,"low":1899.8,"close":1900.3,"volume":0.3294000029563904},{"timestamp":1742348100000,"open":1903.2,"high":1905,"low":1900.3,"close":1901.8,"volume":0.28060001134872437},{"timestamp":1742348160000,"open":1901.8,"high":1904.4,"low":1900.2,"close":1903.2,"volume":0.5612000226974487},{"timestamp":1742348220000,"open":1903.2,"high":1903.4,"low":1898.3,"close":1900.9,"volume":0.7319999933242798},{"timestamp":1742348280000,"open":1900.9,"high":1902.2,"low":1898.8,"close":1899.3,"volume":0.5001999735832214},{"timestamp":1742348340000,"open":1902.1,"high":1902.3,"low":1897.8,"close":1897.8,"volume":0.4147999882698059},{"timestamp":1742348400000,"open":1896.8,"high":1899.8,"low":1896.7,"close":1899.7,"volume":0.3781999945640564},{"timestamp":1742348460000,"open":1896.8,"high":1900,"low":1896.7,"close":1896.8,"volume":0.23180000483989716},{"timestamp":1742348520000,"open":1896.8,"high":1899.9,"low":1896.8,"close":1899.2,"volume":0.29280000925064087},{"timestamp":1742348580000,"open":1899.2,"high":1899.9,"low":1896.2,"close":1896.2,"volume":0.26840001344680786},{"timestamp":1742348640000,"open":1896.3,"high":1898.7,"low":1894.7,"close":1898.3,"volume":0.3172000050544739},{"timestamp":1742348700000,"open":1898.3,"high":1899.1,"low":1895.8,"close":1898.4,"volume":0.24400000274181366},{"timestamp":1742348760000,"open":1898.3,"high":1898.7,"low":1894.8,"close":1898.5,"volume":0.5368000268936157},{"timestamp":1742348820000,"open":1898.5,"high":1899.3,"low":1898.5,"close":1898.8,"volume":0.29280000925064087},{"timestamp":1742348880000,"open":1895.8,"high":1899.9,"low":1895.7,"close":1899.9,"volume":0.26840001344680786},{"timestamp":1742348940000,"open":1900.1,"high":1900.1,"low":1896.3,"close":1899.7,"volume":0.4940899908542633},{"timestamp":1742349000000,"open":1900.3,"high":1901.8,"low":1897.3,"close":1901.8,"volume":0.3964900076389313},{"timestamp":1742349060000,"open":1901.8,"high":1903.4,"low":1899.8,"close":1903,"volume":0.4880000054836273},{"timestamp":1742349120000,"open":1903.8,"high":1903.9,"low":1900.3,"close":1902,"volume":0.4636000096797943},{"timestamp":1742349180000,"open":1899.3,"high":1901.5,"low":1899.3,"close":1901.4,"volume":0.4574899971485138},{"timestamp":1742349240000,"open":1901.8,"high":1902.4,"low":1899.3,"close":1899.3,"volume":0.3537999987602234},{"timestamp":1742349300000,"open":1902.2,"high":1902.4,"low":1899.3,"close":1901.8,"volume":0.23180000483989716},{"timestamp":1742349360000,"open":1900.7,"high":1900.7,"low":1896.8,"close":1897.3,"volume":0.12200000137090683},{"timestamp":1742349420000,"open":1897.3,"high":1900,"low":1896.8,"close":1899.3,"volume":0.21960000693798065},{"timestamp":1742349480000,"open":1899.6,"high":1900.3,"low":1899.2,"close":1899.3,"volume":0.31108999252319336},{"timestamp":1742349540000,"open":1899.3,"high":1899.4,"low":1896.2,"close":1899.4,"volume":0.29280000925064087},{"timestamp":1742349600000,"open":1899.3,"high":1899.5,"low":1896.2,"close":1896.3,"volume":0.5916900038719177},{"timestamp":1742349660000,"open":1899.4,"high":1899.4,"low":1895.3,"close":1897.8,"volume":0.18299999833106995},{"timestamp":1742349720000,"open":1897.8,"high":1899,"low":1894.8,"close":1895.3,"volume":0.6222000122070312},{"timestamp":1742349780000,"open":1895.3,"high":1899,"low":1895.3,"close":1898.8,"volume":0.4025999903678894},{"timestamp":1742349840000,"open":1895.7,"high":1898.7,"low":1895.7,"close":1895.8,"volume":0.19519999623298645},{"timestamp":1742349900000,"open":1898.8,"high":1899.4,"low":1895.7,"close":1896.3,"volume":0.3781999945640564},{"timestamp":1742349960000,"open":1899.2,"high":1899.9,"low":1896.8,"close":1899.7,"volume":0.26840001344680786},{"timestamp":1742350020000,"open":1896.8,"high":1900.5,"low":1896.7,"close":1900.4,"volume":0.5490000247955322},{"timestamp":1742350080000,"open":1900.4,"high":1900.4,"low":1897.3,"close":1897.3,"volume":0.4025999903678894},{"timestamp":1742350140000,"open":1897.3,"high":1900.3,"low":1897.2,"close":1900.3,"volume":0.24400000274181366},{"timestamp":1742350200000,"open":1897.3,"high":1900.9,"low":1897.3,"close":1897.3,"volume":0.3659999966621399},{"timestamp":1742350260000,"open":1897.3,"high":1900.5,"low":1897.2,"close":1897.3,"volume":0.3172000050544739},{"timestamp":1742350320000,"open":1897.3,"high":1901.1,"low":1897.2,"close":1897.8,"volume":0.5246000289916992},{"timestamp":1742350380000,"open":1897.8,"high":1900.9,"low":1897.7,"close":1897.8,"volume":0.3294000029563904},{"timestamp":1742350440000,"open":1897.8,"high":1900.7,"low":1897.2,"close":1900.3,"volume":0.4514000117778778},{"timestamp":1742350500000,"open":1900.3,"high":1900.5,"low":1897.3,"close":1900.4,"volume":0.28060001134872437},{"timestamp":1742350560000,"open":1898.3,"high":1900.7,"low":1898.3,"close":1898.3,"volume":0.14640000462532043},{"timestamp":1742350620000,"open":1898.3,"high":1901,"low":1897.8,"close":1897.8,"volume":0.3050000071525574},{"timestamp":1742350680000,"open":1900.7,"high":1901.3,"low":1897.7,"close":1897.8,"volume":0.20739999413490295},{"timestamp":1742350740000,"open":1897.7,"high":1901.8,"low":1897.7,"close":1900.3,"volume":0.4025999903678894},{"timestamp":1742350800000,"open":1900.3,"high":1901,"low":1897.8,"close":1900.8,"volume":0.4758000075817108},{"timestamp":1742350860000,"open":1897.8,"high":1900.8,"low":1897.7,"close":1900.3,"volume":0.3050000071525574},{"timestamp":1742350920000,"open":1900.8,"high":1901,"low":1897.8,"close":1900.9,"volume":0.35989001393318176},{"timestamp":1742350980000,"open":1900.9,"high":1901.6,"low":1898.3,"close":1901.4,"volume":0.4392000138759613},{"timestamp":1742351040000,"open":1901.5,"high":1901.5,"low":1900.8,"close":1901.4,"volume":0.25619998574256897},{"timestamp":1742351100000,"open":1901.4,"high":1903.3,"low":1898.8,"close":1903.3,"volume":0.6222000122070312},{"timestamp":1742351160000,"open":1903.2,"high":1903.5,"low":1898.8,"close":1902.7,"volume":0.29280000925064087},{"timestamp":1742351220000,"open":1900.2,"high":1901.9,"low":1898.8,"close":1901.2,"volume":0.5123999714851379},{"timestamp":1742351280000,"open":1901.2,"high":1902.2,"low":1898.8,"close":1901.3,"volume":0.4269999861717224},{"timestamp":1742351340000,"open":1901.3,"high":1902.3,"low":1898.8,"close":1898.8,"volume":0.21960000693798065},{"timestamp":1742355000000,"open":1898.8,"high":1898.8,"low":1898.8,"close":1898.8,"volume":0.012199999764561653},{"timestamp":1742355060000,"open":1897.2,"high":1897.2,"low":1897.2,"close":1897.2,"volume":0.012199999764561653},{"timestamp":1742355120000,"open":1897.3,"high":1903.3,"low":1897.3,"close":1900.8,"volume":0.3659999966621399},{"timestamp":1742355180000,"open":1900.8,"high":1902.4,"low":1900.7,"close":1900.8,"volume":0.4269999861717224},{"timestamp":1742355240000,"open":1900.8,"high":1900.8,"low":1898.2,"close":1898.3,"volume":0.3294000029563904},{"timestamp":1742355300000,"open":1898.3,"high":1898.3,"low":1896.8,"close":1896.8,"volume":0.20739999413490295},{"timestamp":1742355360000,"open":1896.8,"high":1896.8,"low":1895.7,"close":1896.2,"volume":0.3659999966621399},{"timestamp":1742355420000,"open":1896.3,"high":1899,"low":1896.2,"close":1896.3,"volume":0.12200000137090683},{"timestamp":1742355480000,"open":1896.3,"high":1898.4,"low":1896.2,"close":1896.2,"volume":0.18299999833106995},{"timestamp":1742355540000,"open":1896.2,"high":1898.8,"low":1896.2,"close":1896.3,"volume":0.12200000137090683},{"timestamp":1742355600000,"open":1896.3,"high":1898.9,"low":1896.3,"close":1896.3,"volume":0.3172000050544739},{"timestamp":1742355660000,"open":1898.8,"high":1899.3,"low":1896.2,"close":1896.3,"volume":0.17080000042915344},{"timestamp":1742355720000,"open":1899.3,"high":1899.3,"low":1896.3,"close":1896.3,"volume":0.12200000137090683},{"timestamp":1742355780000,"open":1899.3,"high":1899.3,"low":1896.2,"close":1896.3,"volume":0.17080000042915344},{"timestamp":1742355840000,"open":1899.3,"high":1899.3,"low":1896.3,"close":1896.3,"volume":0.17080000042915344},{"timestamp":1742355900000,"open":1899.3,"high":1899.3,"low":1896.3,"close":1896.3,"volume":0.3294000029563904},{"timestamp":1742355960000,"open":1896.3,"high":1901,"low":1896.3,"close":1900.7,"volume":0.3294000029563904},{"timestamp":1742356020000,"open":1900.3,"high":1900.7,"low":1896.7,"close":1896.8,"volume":0.4269999861717224},{"timestamp":1742356080000,"open":1896.8,"high":1896.8,"low":1896.8,"close":1896.8,"volume":0.07320000231266022},{"timestamp":1742356140000,"open":1896.8,"high":1899.4,"low":1896.2,"close":1896.3,"volume":0.19519999623298645},{"timestamp":1742356200000,"open":1896.3,"high":1899.3,"low":1896.3,"close":1896.3,"volume":0.12200000137090683},{"timestamp":1742356260000,"open":1896.3,"high":1898.3,"low":1896.3,"close":1898.3,"volume":0.19519999623298645},{"timestamp":1742356320000,"open":1896.3,"high":1899,"low":1896.2,"close":1896.3,"volume":0.3050000071525574},{"timestamp":1742356380000,"open":1896.3,"high":1900.3,"low":1896.2,"close":1897.3,"volume":0.3294000029563904},{"timestamp":1742356440000,"open":1900.3,"high":1901,"low":1897.3,"close":1900.8,"volume":0.19519999623298645},{"timestamp":1742356500000,"open":1900.8,"high":1902.3,"low":1897.8,"close":1901.4,"volume":0.4392000138759613},{"timestamp":1742356560000,"open":1902.3,"high":1902.3,"low":1898.7,"close":1901.8,"volume":0.3416000008583069},{"timestamp":1742356620000,"open":1901.9,"high":1902,"low":1898.7,"close":1901.9,"volume":0.23180000483989716},{"timestamp":1742356680000,"open":1902.3,"high":1902.8,"low":1901.8,"close":1902.7,"volume":0.3416000008583069},{"timestamp":1742356740000,"open":1902.9,"high":1903,"low":1899.7,"close":1902.8,"volume":0.26840001344680786},{"timestamp":1742356800000,"open":1899.8,"high":1902.9,"low":1899.7,"close":1902.9,"volume":0.3050000071525574},{"timestamp":1742356860000,"open":1902.8,"high":1903,"low":1899.7,"close":1902.7,"volume":0.4636000096797943},{"timestamp":1742356920000,"open":1899.7,"high":1902.9,"low":1899.7,"close":1902.8,"volume":0.4392000138759613},{"timestamp":1742356980000,"open":1899.8,"high":1902.9,"low":1897.7,"close":1897.8,"volume":0.4392000138759613},{"timestamp":1742357040000,"open":1900.8,"high":1900.8,"low":1897.7,"close":1897.8,"volume":0.4758000075817108},{"timestamp":1742357100000,"open":1897.7,"high":1899,"low":1897.7,"close":1897.8,"volume":0.29280000925064087},{"timestamp":1742357160000,"open":1897.8,"high":1899.2,"low":1897.8,"close":1897.8,"volume":0.24400000274181366},{"timestamp":1742357220000,"open":1899.3,"high":1899.4,"low":1897.7,"close":1897.8,"volume":0.18299999833106995},{"timestamp":1742357280000,"open":1897.8,"high":1899.5,"low":1897.7,"close":1897.8,"volume":0.26840001344680786},{"timestamp":1742357340000,"open":1897.8,"high":1899.8,"low":1897.7,"close":1897.8,"volume":0.19519999623298645},{"timestamp":1742357400000,"open":1897.8,"high":1900.1,"low":1897.8,"close":1897.8,"volume":0.3659999966621399},{"timestamp":1742357460000,"open":1897.8,"high":1899.9,"low":1897.7,"close":1897.8,"volume":0.3050000071525574},{"timestamp":1742357520000,"open":1898.7,"high":1900.4,"low":1897.7,"close":1899.5,"volume":0.3781999945640564},{"timestamp":1742357580000,"open":1899.5,"high":1900.3,"low":1899.5,"close":1899.5,"volume":0.18299999833106995},{"timestamp":1742357640000,"open":1899.5,"high":1899.5,"low":1897.7,"close":1898.9,"volume":0.4880000054836273},{"timestamp":1742357700000,"open":1898.9,"high":1899.2,"low":1895.3,"close":1895.3,"volume":0.21960000693798065},{"timestamp":1742357760000,"open":1895.3,"high":1898.8,"low":1895.3,"close":1895.8,"volume":0.25619998574256897},{"timestamp":1742357820000,"open":1895.8,"high":1898.7,"low":1894.8,"close":1895.8,"volume":0.4514000117778778},{"timestamp":1742357880000,"open":1895.8,"high":1898.8,"low":1895.3,"close":1895.8,"volume":0.4514000117778778},{"timestamp":1742357940000,"open":1898.7,"high":1898.8,"low":1894.8,"close":1895.3,"volume":0.26840001344680786},{"timestamp":1742358000000,"open":1895.3,"high":1898.5,"low":1895.3,"close":1898.3,"volume":0.3172000050544739},{"timestamp":1742358060000,"open":1898.5,"high":1900.3,"low":1895.3,"close":1897.3,"volume":0.4025999903678894},{"timestamp":1742358120000,"open":1896.8,"high":1900,"low":1896.7,"close":1899.8,"volume":0.4452899992465973},{"timestamp":1742358180000,"open":1900.2,"high":1900.8,"low":1897.3,"close":1900.8,"volume":0.18299999833106995},{"timestamp":1742358240000,"open":1901.2,"high":1901.7,"low":1898.3,"close":1898.3,"volume":0.3172000050544739},{"timestamp":1742358300000,"open":1901.7,"high":1901.8,"low":1898.2,"close":1898.3,"volume":0.3659999966621399},{"timestamp":1742358360000,"open":1902.3,"high":1902.3,"low":1898.2,"close":1898.8,"volume":0.3050000071525574},{"timestamp":1742358420000,"open":1898.8,"high":1900.8,"low":1898.2,"close":1899.3,"volume":0.28060001134872437},{"timestamp":1742358480000,"open":1899.9,"high":1900,"low":1899.2,"close":1899.3,"volume":0.15860000252723694},{"timestamp":1742358540000,"open":1899.3,"high":1900.2,"low":1899.2,"close":1899.2,"volume":0.3659999966621399},{"timestamp":1742358600000,"open":1900.2,"high":1901.3,"low":1898.2,"close":1900.9,"volume":0.4758000075817108},{"timestamp":1742358660000,"open":1898.3,"high":1901.8,"low":1898.2,"close":1901.3,"volume":0.24400000274181366},{"timestamp":1742358720000,"open":1901.3,"high":1901.8,"low":1898.3,"close":1898.3,"volume":0.19519999623298645},{"timestamp":1742358780000,"open":1900.7,"high":1901.4,"low":1900.6,"close":1900.7,"volume":0.26840001344680786},{"timestamp":1742358840000,"open":1901.2,"high":1901.5,"low":1898.3,"close":1898.3,"volume":0.28060001134872437},{"timestamp":1742358900000,"open":1898.3,"high":1902.3,"low":1898.3,"close":1901.7,"volume":0.4392000138759613},{"timestamp":1742358960000,"open":1901.5,"high":1901.9,"low":1901.4,"close":1901.4,"volume":0.18299999833106995},{"timestamp":1742359020000,"open":1901.5,"high":1902.9,"low":1901.4,"close":1901.5,"volume":0.3903999924659729},{"timestamp":1742359080000,"open":1901.5,"high":1902.8,"low":1901.5,"close":1902.8,"volume":0.14640000462532043},{"timestamp":1742359140000,"open":1902.9,"high":1902.9,"low":1901.4,"close":1901.5,"volume":0.3537999987602234},{"timestamp":1742359200000,"open":1902.8,"high":1903.3,"low":1901.4,"close":1901.4,"volume":0.26840001344680786},{"timestamp":1742359260000,"open":1901.5,"high":1903.2,"low":1901.5,"close":1901.5,"volume":0.17080000042915344},{"timestamp":1742359320000,"open":1902.8,"high":1902.8,"low":1901.5,"close":1901.7,"volume":0.3050000071525574},{"timestamp":1742359380000,"open":1902.2,"high":1902.8,"low":1898.8,"close":1902.8,"volume":0.4269999861717224},{"timestamp":1742359440000,"open":1902.7,"high":1902.9,"low":1899.8,"close":1902.3,"volume":0.3781999945640564},{"timestamp":1742359500000,"open":1899.3,"high":1902.7,"low":1899.3,"close":1902.4,"volume":0.4574899971485138},{"timestamp":1742359560000,"open":1902.4,"high":1902.5,"low":1899.3,"close":1902.4,"volume":0.17080000042915344},{"timestamp":1742359620000,"open":1901.8,"high":1902,"low":1898.7,"close":1898.8,"volume":0.29280000925064087},{"timestamp":1742359680000,"open":1898.8,"high":1901.1,"low":1898.8,"close":1901,"volume":0.21960000693798065},{"timestamp":1742359740000,"open":1901,"high":1901.2,"low":1898.2,"close":1898.3,"volume":0.25619998574256897},{"timestamp":1742359800000,"open":1900.7,"high":1901.6,"low":1898.3,"close":1901.3,"volume":0.3416000008583069},{"timestamp":1742359860000,"open":1901.4,"high":1901.4,"low":1900.8,"close":1901.3,"volume":0.5123999714851379},{"timestamp":1742359920000,"open":1900.9,"high":1901.5,"low":1897.7,"close":1897.8,"volume":0.4147999882698059},{"timestamp":1742359980000,"open":1897.8,"high":1901.7,"low":1897.7,"close":1901.7,"volume":0.3537999987602234},{"timestamp":1742360040000,"open":1901.7,"high":1902,"low":1898.3,"close":1898.3,"volume":0.14640000462532043},{"timestamp":1742360100000,"open":1898.3,"high":1900.9,"low":1898.3,"close":1898.3,"volume":0.3659999966621399},{"timestamp":1742360160000,"open":1898.2,"high":1900.9,"low":1897.8,"close":1900.7,"volume":0.29280000925064087},{"timestamp":1742360220000,"open":1900.7,"high":1900.8,"low":1896.7,"close":1899.9,"volume":0.3781999945640564},{"timestamp":1742360280000,"open":1899.9,"high":1900.3,"low":1899.4,"close":1899.7,"volume":0.3537999987602234},{"timestamp":1742360340000,"open":1899.7,"high":1900,"low":1897.3,"close":1899.9,"volume":0.09759999811649323},{"timestamp":1742360400000,"open":1899.8,"high":1900.3,"low":1896.7,"close":1896.8,"volume":0.4574899971485138},{"timestamp":1742360460000,"open":1896.8,"high":1899.9,"low":1896.7,"close":1896.8,"volume":0.4758000075817108},{"timestamp":1742360520000,"open":1896.8,"high":1900.1,"low":1896.7,"close":1896.8,"volume":0.4758000075817108},{"timestamp":1742360580000,"open":1899.7,"high":1900.4,"low":1896.8,"close":1900.2,"volume":0.4269999861717224},{"timestamp":1742360640000,"open":1897.3,"high":1900.7,"low":1897.3,"close":1897.3,"volume":0.4514000117778778},{"timestamp":1742360700000,"open":1897.3,"high":1900.5,"low":1897.2,"close":1900,"volume":0.5001999735832214},{"timestamp":1742360760000,"open":1899.8,"high":1900.9,"low":1899.8,"close":1900.8,"volume":0.5794900059700012},{"timestamp":1742360820000,"open":1900.7,"high":1901,"low":1897.8,"close":1900.9,"volume":0.6344000101089478},{"timestamp":1742360880000,"open":1897.7,"high":1900.9,"low":1897.3,"close":1897.3,"volume":0.4514000117778778},{"timestamp":1742360940000,"open":1897.3,"high":1899.2,"low":1895.7,"close":1895.8,"volume":0.3416000008583069},{"timestamp":1742361000000,"open":1895.8,"high":1898.9,"low":1895.7,"close":1895.8,"volume":0.17080000042915344},{"timestamp":1742361060000,"open":1895.8,"high":1899.6,"low":1895.7,"close":1899.4,"volume":0.5246000289916992},{"timestamp":1742361120000,"open":1899.3,"high":1899.7,"low":1895.8,"close":1896.3,"volume":0.5856000185012817},{"timestamp":1742361180000,"open":1896.3,"high":1899.7,"low":1895.7,"close":1898.9,"volume":0.5368000268936157},{"timestamp":1742361240000,"open":1898.9,"high":1899.4,"low":1896.2,"close":1896.3,"volume":0.3659999966621399},{"timestamp":1742361300000,"open":1899.3,"high":1899.6,"low":1896.2,"close":1899.5,"volume":0.4269999861717224},{"timestamp":1742361360000,"open":1899.6,"high":1900.5,"low":1896.2,"close":1896.7,"volume":0.5612000226974487},{"timestamp":1742361420000,"open":1899.7,"high":1900.8,"low":1896.7,"close":1900.7,"volume":0.5734000205993652},{"timestamp":1742361480000,"open":1900.8,"high":1901,"low":1897.8,"close":1897.8,"volume":0.4636000096797943},{"timestamp":1742361540000,"open":1897.7,"high":1900.7,"low":1895.7,"close":1895.8,"volume":0.3537999987602234},{"timestamp":1742361600000,"open":1897.7,"high":1897.9,"low":1894.7,"close":1896,"volume":0.4696899950504303},{"timestamp":1742361660000,"open":1896,"high":1896.4,"low":1895.6,"close":1896.2,"volume":0.29888999462127686},{"timestamp":1742361720000,"open":1896.3,"high":1896.6,"low":1895.9,"close":1896.4,"volume":0.3903999924659729},{"timestamp":1742361780000,"open":1896.4,"high":1896.4,"low":1892.8,"close":1892.8,"volume":0.15860000252723694},{"timestamp":1742361840000,"open":1892.8,"high":1896.4,"low":1892.8,"close":1896.2,"volume":0.4758000075817108},{"timestamp":1742361900000,"open":1896.4,"high":1896.4,"low":1895.8,"close":1896.1,"volume":0.26840001344680786},{"timestamp":1742361960000,"open":1896.2,"high":1896.9,"low":1893.3,"close":1893.8,"volume":0.3903999924659729},{"timestamp":1742362020000,"open":1896.7,"high":1897.1,"low":1893.7,"close":1896.9,"volume":0.5001999735832214},{"timestamp":1742362080000,"open":1896.9,"high":1897.4,"low":1896.8,"close":1896.9,"volume":0.26229000091552734},{"timestamp":1742362140000,"open":1897.2,"high":1897.4,"low":1893.8,"close":1893.8,"volume":0.7441999912261963},{"timestamp":1742362200000,"open":1893.8,"high":1895.6,"low":1893.7,"close":1893.8,"volume":0.8112900257110596},{"timestamp":1742362260000,"open":1894.7,"high":1895.6,"low":1893.7,"close":1895.5,"volume":0.6953999996185303},{"timestamp":1742362320000,"open":1895.4,"high":1897.7,"low":1895.4,"close":1897.6,"volume":0.4269999861717224},{"timestamp":1742362380000,"open":1897.8,"high":1897.8,"low":1893.7,"close":1897.8,"volume":0.3416000008583069},{"timestamp":1742362440000,"open":1897.9,"high":1898.3,"low":1894.8,"close":1897.9,"volume":0.3294000029563904},{"timestamp":1742362500000,"open":1898.3,"high":1898.3,"low":1893.8,"close":1897.1,"volume":0.4269999861717224},{"timestamp":1742362560000,"open":1898.2,"high":1898.4,"low":1893.8,"close":1895.3,"volume":0.3903999924659729},{"timestamp":1742362620000,"open":1895.3,"high":1898.4,"low":1895.3,"close":1898.3,"volume":0.4269999861717224},{"timestamp":1742362680000,"open":1898.4,"high":1899,"low":1895.2,"close":1899,"volume":0.24400000274181366},{"timestamp":1742362740000,"open":1899,"high":1900,"low":1896.8,"close":1899.8,"volume":0.3416000008583069},{"timestamp":1742362800000,"open":1899.9,"high":1900,"low":1895.7,"close":1898.8,"volume":0.7075999975204468},{"timestamp":1742362860000,"open":1898.8,"high":1898.9,"low":1895.2,"close":1898.3,"volume":0.5856000185012817},{"timestamp":1742362920000,"open":1898.4,"high":1898.9,"low":1895.7,"close":1895.7,"volume":0.3416000008583069},{"timestamp":1742362980000,"open":1895.8,"high":1899.4,"low":1895.7,"close":1899.3,"volume":0.5246000289916992},{"timestamp":1742363040000,"open":1899.4,"high":1900,"low":1896.3,"close":1899.4,"volume":0.6282899975776672},{"timestamp":1742363100000,"open":1899.4,"high":1900.1,"low":1896.2,"close":1896.3,"volume":0.7868899703025818},{"timestamp":1742363160000,"open":1899.3,"high":1899.3,"low":1896.3,"close":1899,"volume":0.3781999945640564},{"timestamp":1742363220000,"open":1899.2,"high":1899.2,"low":1895.3,"close":1895.3,"volume":0.5490000247955322},{"timestamp":1742363280000,"open":1895.3,"high":1898.3,"low":1895.2,"close":1898.3,"volume":0.4025999903678894},{"timestamp":1742363340000,"open":1898.4,"high":1898.5,"low":1897.2,"close":1897.2,"volume":0.23180000483989716},{"timestamp":1742363400000,"open":1894.3,"high":1897.3,"low":1894.2,"close":1894.3,"volume":0.4392000138759613},{"timestamp":1742363460000,"open":1894.3,"high":1897.9,"low":1894.2,"close":1894.2,"volume":0.6222000122070312},{"timestamp":1742363520000,"open":1894.2,"high":1895.9,"low":1892.3,"close":1895.9,"volume":0.4880000054836273},{"timestamp":1742363580000,"open":1896,"high":1896.2,"low":1892.2,"close":1896.2,"volume":0.4514000117778778},{"timestamp":1742363640000,"open":1896.1,"high":1896.4,"low":1893.2,"close":1893.3,"volume":0.3416000008583069},{"timestamp":1742363700000,"open":1893.3,"high":1895.4,"low":1892.3,"close":1895.3,"volume":0.28060001134872437},{"timestamp":1742363760000,"open":1895.2,"high":1895.3,"low":1894.1,"close":1894.2,"volume":0.12200000137090683},{"timestamp":1742363820000,"open":1894.2,"high":1895.4,"low":1891.3,"close":1891.3,"volume":0.5246000289916992},{"timestamp":1742363880000,"open":1895.2,"high":1896.4,"low":1895.2,"close":1896.4,"volume":0.5246000289916992}]