[{"timestamp":1742342400000,"open":7868.7,"high":7878.5,"low":7859.6,"close":7859.6,"volume":0.05225000157952309},{"timestamp":1742342460000,"open":7871.9,"high":7885.7,"low":7865.9,"close":7885.7,"volume":0.027499999850988388},{"timestamp":1742342580000,"open":7898.4,"high":7898.4,"low":7885.7,"close":7897.3,"volume":0.12925000488758087},{"timestamp":1742342640000,"open":7900.5,"high":7907.4,"low":7887.7,"close":7907.4,"volume":0.013749999925494194},{"timestamp":1742342700000,"open":7904.7,"high":7904.7,"low":7903.6,"close":7903.6,"volume":0.005499999970197678},{"timestamp":1742342760000,"open":7900.4,"high":7900.4,"low":7886.7,"close":7886.7,"volume":0.027499999850988388},{"timestamp":1742342820000,"open":7894.5,"high":7894.5,"low":7886.6,"close":7886.6,"volume":0.008249999955296516},{"timestamp":1742342880000,"open":7893.4,"high":7893.4,"low":7893.4,"close":7893.4,"volume":0.002749999985098839},{"timestamp":1742343000000,"open":7891.4,"high":7901.5,"low":7885.6,"close":7901.4,"volume":0.10999999940395355},{"timestamp":1742343060000,"open":7899.3,"high":7904.6,"low":7894.6,"close":7904.6,"volume":0.10451000183820724},{"timestamp":1742343120000,"open":7897.6,"high":7903.4,"low":7895.6,"close":7901.3,"volume":0.027499999850988388},{"timestamp":1742343180000,"open":7901.3,"high":7904.5,"low":7898.6,"close":7903.3,"volume":0.05225000157952309},{"timestamp":1742343240000,"open":7899.8,"high":7900.4,"low":7894.6,"close":7894.6,"volume":0.11275000125169754},{"timestamp":1742343300000,"open":7897.3,"high":7899.6,"low":7890.6,"close":7895.5,"volume":0.11824999749660492},{"timestamp":1742343360000,"open":7895.5,"high":7896.6,"low":7888.6,"close":7888.7,"volume":0.1979999989271164},{"timestamp":1742343420000,"open":7888.6,"high":7897.6,"low":7887.6,"close":7888.6,"volume":0.18424999713897705},{"timestamp":1742343480000,"open":7888.6,"high":7890.2,"low":7882.6,"close":7889.5,"volume":0.1457500010728836},{"timestamp":1742343540000,"open":7895.1,"high":7896.5,"low":7878,"close":7890.6,"volume":0.15399999916553497},{"timestamp":1742343600000,"open":7890.6,"high":7899.2,"low":7878,"close":7898.3,"volume":0.09350000321865082},{"timestamp":1742343660000,"open":7893.6,"high":7899.3,"low":7878,"close":7886.6,"volume":0.1732500046491623},{"timestamp":1742343720000,"open":7886.7,"high":7899.1,"low":7878,"close":7898.3,"volume":0.11824999749660492},{"timestamp":1742343780000,"open":7898.3,"high":7899.6,"low":7892.6,"close":7899.6,"volume":0.04583999887108803},{"timestamp":1742343840000,"open":7900.3,"high":7905.2,"low":7878,"close":7897.6,"volume":0.11275000125169754},{"timestamp":1742343900000,"open":7903.5,"high":7906.5,"low":7878.1,"close":7878.1,"volume":0.11824999749660492},{"timestamp":1742343960000,"open":7878,"high":7900.1,"low":7878,"close":7898.2,"volume":0.15399999916553497},{"timestamp":1742344020000,"open":7893.7,"high":7898.3,"low":7878,"close":7897.3,"volume":0.21175000071525574},{"timestamp":1742344080000,"open":7897.2,"high":7897.2,"low":7878,"close":7887.2,"volume":0.20624999701976776},{"timestamp":1742344140000,"open":7878.1,"high":7888.6,"low":7878,"close":7878,"volume":0.10724999755620956},{"timestamp":1742344200000,"open":7878.1,"high":7892.6,"low":7878,"close":7878.1,"volume":0.195250004529953},{"timestamp":1742344260000,"open":7893.2,"high":7893.3,"low":7878.1,"close":7891.7,"volume":0.11824999749660492},{"timestamp":1742344320000,"open":7893.2,"high":7893.6,"low":7878,"close":7886.7,"volume":0.13750000298023224},{"timestamp":1742344380000,"open":7886.7,"high":7893.4,"low":7878,"close":7887.6,"volume":0.1264999955892563},{"timestamp":1742344440000,"open":7887.7,"high":7893.5,"low":7878,"close":7878.1,"volume":0.1264999955892563},{"timestamp":1742344500000,"open":7878,"high":7894.6,"low":7878,"close":7894.3,"volume":0.1704999953508377},{"timestamp":1742344560000,"open":7878,"high":7900.2,"low":7878,"close":7899.5,"volume":0.08250000327825546},{"timestamp":1742344620000,"open":7901.4,"high":7904.2,"low":7878.1,"close":7903.2,"volume":0.08524999767541885},{"timestamp":1742344680000,"open":7904.4,"high":7906.4,"low":7878,"close":7895.7,"volume":0.13750000298023224},{"timestamp":1742344740000,"open":7895.6,"high":7900.5,"low":7878,"close":7887.6,"volume":0.18424999713897705},{"timestamp":1742344800000,"open":7887.7,"high":7891.6,"low":7878,"close":7878.1,"volume":0.1457500010728836},{"timestamp":1742344860000,"open":7878.1,"high":7891.4,"low":7878,"close":7884.7,"volume":0.17599999904632568},{"timestamp":1742344920000,"open":7891.2,"high":7896.4,"low":7887.6,"close":7893.3,"volume":0.20624999701976776},{"timestamp":1742344980000,"open":7894.2,"high":7895.2,"low":7878,"close":7892.6,"volume":0.1264999955892563},{"timestamp":1742345040000,"open":7893.2,"high":7899.5,"low":7878,"close":7899.4,"volume":0.16775000095367432},{"timestamp":1742345100000,"open":7899.4,"high":7899.9,"low":7878,"close":7898.6,"volume":0.19249999523162842},{"timestamp":1742345160000,"open":7898.3,"high":7899.5,"low":7878,"close":7889.6,"volume":0.20350000262260437},{"timestamp":1742345220000,"open":7889.6,"high":7894.4,"low":7878,"close":7885.7,"volume":0.0989999994635582},{"timestamp":1742345280000,"open":7891.2,"high":7891.2,"low":7878.1,"close":7883.7,"volume":0.13199999928474426},{"timestamp":1742345340000,"open":7883.7,"high":7888.4,"low":7878,"close":7878.1,"volume":0.0494999997317791},{"timestamp":1742345400000,"open":7887.3,"high":7890.4,"low":7878,"close":7883.7,"volume":0.11824999749660492},{"timestamp":1742345460000,"open":7878.1,"high":7888.5,"low":7878,"close":7881.7,"volume":0.11550000309944153},{"timestamp":1742345520000,"open":7894.4,"high":7896.2,"low":7878.1,"close":7894.2,"volume":0.12925000488758087},{"timestamp":1742345580000,"open":7889.6,"high":7894.7,"low":7878,"close":7884.6,"volume":0.09624999761581421},{"timestamp":1742345640000,"open":7884.7,"high":7888.5,"low":7878,"close":7878.7,"volume":0.13199999928474426},{"timestamp":1742345700000,"open":7883.2,"high":7887.7,"low":7878,"close":7885.4,"volume":0.20350000262260437},{"timestamp":1742345760000,"open":7885.4,"high":7891.6,"low":7878,"close":7890.5,"volume":0.16775000095367432},{"timestamp":1742345820000,"open":7889.5,"high":7889.5,"low":7878,"close":7878.1,"volume":0.16408999264240265},{"timestamp":1742345880000,"open":7883.3,"high":7883.3,"low":7878,"close":7878.1,"volume":0.1264999955892563},{"timestamp":1742345940000,"open":7886.2,"high":7886.5,"low":7878,"close":7880.7,"volume":0.16775000095367432},{"timestamp":1742346000000,"open":7880.7,"high":7887.4,"low":7878,"close":7882.4,"volume":0.1283400058746338},{"timestamp":1742346060000,"open":7883.4,"high":7883.4,"low":7878.6,"close":7878.6,"volume":0.10724999755620956},{"timestamp":1742346120000,"open":7882.4,"high":7884.4,"low":7878,"close":7878.1,"volume":0.08799999952316284},{"timestamp":1742346180000,"open":7882.6,"high":7883.6,"low":7878,"close":7881.4,"volume":0.11550000309944153},{"timestamp":1742346240000,"open":7881.5,"high":7882.2,"low":7878,"close":7878.1,"volume":0.13474999368190765},{"timestamp":1742346300000,"open":7878,"high":7882.6,"low":7878,"close":7881.4,"volume":0.1237500011920929},{"timestamp":1742346360000,"open":7881.5,"high":7881.5,"low":7878,"close":7878,"volume":0.10175000131130219},{"timestamp":1742346420000,"open":7879.4,"high":7880.6,"low":7878,"close":7878.1,"volume":0.10724999755620956},{"timestamp":1742346480000,"open":7878,"high":7878.8,"low":7872.7,"close":7873.7,"volume":0.10175000131130219},{"timestamp":1742346540000,"open":7874.2,"high":7878.2,"low":7869.6,"close":7870.6,"volume":0.057750001549720764},{"timestamp":1742346600000,"open":7870.7,"high":7879.3,"low":7870.6,"close":7870.7,"volume":0.027499999850988388},{"timestamp":1742346660000,"open":7883.2,"high":7884.4,"low":7877.6,"close":7878.7,"volume":0.09350000321865082},{"timestamp":1742346720000,"open":7878.7,"high":7881.6,"low":7876.6,"close":7878.6,"volume":0.0742499977350235},{"timestamp":1742346780000,"open":7878.3,"high":7882.4,"low":7873.7,"close":7877.6,"volume":0.10724999755620956},{"timestamp":1742346840000,"open":7877.7,"high":7882.7,"low":7875.6,"close":7880.1,"volume":0.09624999761581421},{"timestamp":1742346900000,"open":7881.2,"high":7882.7,"low":7875.6,"close":7881.2,"volume":0.15674999356269836},{"timestamp":1742346960000,"open":7881.1,"high":7884.6,"low":7877.6,"close":7882.4,"volume":0.2199999988079071},{"timestamp":1742347020000,"open":7877.7,"high":7883.7,"low":7876.6,"close":7883.2,"volume":0.1581300050020218},{"timestamp":1742347080000,"open":7883.2,"high":7883.2,"low":7876.6,"close":7876.6,"volume":0.04125000163912773},{"timestamp":1742347140000,"open":7876.7,"high":7879.1,"low":7876.6,"close":7876.7,"volume":0.0989999994635582},{"timestamp":1742347200000,"open":7876.3,"high":7877.6,"low":7869.7,"close":7877.6,"volume":0.032999999821186066},{"timestamp":1742347260000,"open":7877.3,"high":7880.6,"low":7870.6,"close":7880.6,"volume":0.12925000488758087},{"timestamp":1742347320000,"open":7880.4,"high":7882.7,"low":7871.6,"close":7871.7,"volume":0.1870100051164627},{"timestamp":1742347380000,"open":7877.3,"high":7880.2,"low":7871.7,"close":7880.2,"volume":0.08524999767541885},{"timestamp":1742347440000,"open":7881.3,"high":7881.3,"low":7871.6,"close":7877.5,"volume":0.11275000125169754},{"timestamp":1742347500000,"open":7872.7,"high":7877.7,"low":7868.6,"close":7868.6,"volume":0.04399999976158142},{"timestamp":1742347560000,"open":7868.7,"high":7876.3,"low":7868.6,"close":7870.7,"volume":0.11550000309944153},{"timestamp":1742347620000,"open":7870.7,"high":7873.4,"low":7868.6,"close":7872.2,"volume":0.12099999934434891},{"timestamp":1742347680000,"open":7872.3,"high":7875.7,"low":7868.7,"close":7870.6,"volume":0.15125000476837158},{"timestamp":1742347740000,"open":7875.4,"high":7878.2,"low":7872.6,"close":7872.6,"volume":0.07699999958276749},{"timestamp":1742347800000,"open":7872.7,"high":7874.6,"low":7868.6,"close":7868.6,"volume":0.060499999672174454},{"timestamp":1742347860000,"open":7868.7,"high":7875.5,"low":7868.6,"close":7875.4,"volume":0.13476000726222992},{"timestamp":1742347920000,"open":7870.7,"high":7877.5,"low":7870.6,"close":7877.5,"volume":0.08524999767541885},{"timestamp":1742347980000,"open":7876.6,"high":7881.2,"low":7871.6,"close":7880.3,"volume":0.11550000309944153},{"timestamp":1742348040000,"open":7881.2,"high":7882.7,"low":7876.6,"close":7877.7,"volume":0.148499995470047},{"timestamp":1742348100000,"open":7883.2,"high":7886.7,"low":7879.6,"close":7885.7,"volume":0.14024999737739563},{"timestamp":1742348160000,"open":7885.6,"high":7887.9,"low":7881.6,"close":7886.5,"volume":0.12925000488758087},{"timestamp":1742348220000,"open":7886.4,"high":7888.2,"low":7877.7,"close":7883.5,"volume":0.13199999928474426},{"timestamp":1742348280000,"open":7883.5,"high":7891.3,"low":7879.7,"close":7886.6,"volume":0.12099999934434891},{"timestamp":1742348340000,"open":7886.7,"high":7889.8,"low":7882.6,"close":7885.4,"volume":0.15676000714302063},{"timestamp":1742348400000,"open":7884.1,"high":7887.5,"low":7881.6,"close":7881.7,"volume":0.08433999866247177},{"timestamp":1742348460000,"open":7881.6,"high":7887.5,"low":7880.6,"close":7880.7,"volume":0.12925000488758087},{"timestamp":1742348520000,"open":7880.7,"high":7887.6,"low":7880.6,"close":7882.7,"volume":0.10909000039100647},{"timestamp":1742348580000,"open":7882.6,"high":7891.2,"low":7882.6,"close":7882.7,"volume":0.16224999725818634},{"timestamp":1742348640000,"open":7882.7,"high":7890.6,"low":7881.6,"close":7890.3,"volume":0.1058799996972084},{"timestamp":1742348700000,"open":7884.7,"high":7887.7,"low":7882.6,"close":7887.3,"volume":0.11550000309944153},{"timestamp":1742348760000,"open":7882.7,"high":7888.8,"low":7880.6,"close":7880.7,"volume":0.11138000339269638},{"timestamp":1742348820000,"open":7880.6,"high":7885.5,"low":7879.7,"close":7880.6,"volume":0.13474999368190765},{"timestamp":1742348880000,"open":7880.6,"high":7885.4,"low":7880.6,"close":7883.1,"volume":0.11275000125169754},{"timestamp":1742348940000,"open":7883.5,"high":7883.5,"low":7876.6,"close":7876.6,"volume":0.16500000655651093},{"timestamp":1742349000000,"open":7881.4,"high":7884.7,"low":7876.6,"close":7883.4,"volume":0.18424999713897705},{"timestamp":1742349060000,"open":7884.2,"high":7886.6,"low":7879.6,"close":7880.7,"volume":0.1306300014257431},{"timestamp":1742349120000,"open":7885.2,"high":7885.7,"low":7880.6,"close":7880.6,"volume":0.16224999725818634},{"timestamp":1742349180000,"open":7880.7,"high":7882.5,"low":7876.7,"close":7876.7,"volume":0.08799999952316284},{"timestamp":1742349240000,"open":7881.4,"high":7882.4,"low":7875.7,"close":7875.7,"volume":0.11824999749660492},{"timestamp":1742349300000,"open":7880.2,"high":7880.2,"low":7874.6,"close":7874.6,"volume":0.09075000137090683},{"timestamp":1742349360000,"open":7874.7,"high":7880.2,"low":7874.7,"close":7879.5,"volume":0.04399999976158142},{"timestamp":1742349420000,"open":7880.2,"high":7881.5,"low":7875.6,"close":7875.6,"volume":0.10450000315904617},{"timestamp":1742349480000,"open":7875.7,"high":7882.3,"low":7875.7,"close":7876.7,"volume":0.08799999952316284},{"timestamp":1742349540000,"open":7881.2,"high":7881.5,"low":7876.6,"close":7877.2,"volume":0.05225000157952309},{"timestamp":1742349600000,"open":7872.7,"high":7877.4,"low":7872.3,"close":7872.7,"volume":0.0742499977350235},{"timestamp":1742349660000,"open":7873.7,"high":7878.7,"low":7872.6,"close":7877.3,"volume":0.13750000298023224},{"timestamp":1742349720000,"open":7877.2,"high":7880.5,"low":7874.6,"close":7874.7,"volume":0.07975000143051147},{"timestamp":1742349780000,"open":7874.7,"high":7881.2,"low":7874.6,"close":7880.6,"volume":0.07150000333786011},{"timestamp":1742349840000,"open":7880.6,"high":7882.4,"low":7875.7,"close":7875.7,"volume":0.04399999976158142},{"timestamp":1742349900000,"open":7876.6,"high":7884.8,"low":7876.6,"close":7880.7,"volume":0.10999999940395355},{"timestamp":1742349960000,"open":7878.7,"high":7887.4,"low":7878.7,"close":7886.2,"volume":0.08250000327825546},{"timestamp":1742350020000,"open":7879.7,"high":7888.2,"low":7879.7,"close":7888.2,"volume":0.10999999940395355},{"timestamp":1742350080000,"open":7887.4,"high":7889.5,"low":7881.6,"close":7882.7,"volume":0.10999999940395355},{"timestamp":1742350140000,"open":7882.6,"high":7888.5,"low":7882.6,"close":7882.7,"volume":0.07699999958276749},{"timestamp":1742350200000,"open":7883.6,"high":7888.4,"low":7881.7,"close":7887.7,"volume":0.10450000315904617},{"timestamp":1742350260000,"open":7887.4,"high":7887.5,"low":7880.6,"close":7881.7,"volume":0.11824999749660492},{"timestamp":1742350320000,"open":7881.6,"high":7886.4,"low":7879.6,"close":7879.6,"volume":0.09763000160455704},{"timestamp":1742350380000,"open":7884.2,"high":7884.8,"low":7878.6,"close":7884.8,"volume":0.10175000131130219},{"timestamp":1742350440000,"open":7885.2,"high":7886.2,"low":7877.7,"close":7877.7,"volume":0.054999999701976776},{"timestamp":1742350500000,"open":7877.6,"high":7883.8,"low":7877.6,"close":7883.4,"volume":0.11550000309944153},{"timestamp":1742350560000,"open":7883.1,"high":7887.1,"low":7878.6,"close":7887.1,"volume":0.11824999749660492},{"timestamp":1742350620000,"open":7887.3,"high":7889.4,"low":7883.6,"close":7883.7,"volume":0.054999999701976776},{"timestamp":1742350680000,"open":7884.6,"high":7890.6,"low":7884.6,"close":7890.4,"volume":0.07699999958276749},{"timestamp":1742350740000,"open":7890.3,"high":7891.2,"low":7884.6,"close":7884.6,"volume":0.06324999779462814},{"timestamp":1742350800000,"open":7884.7,"high":7889.5,"low":7883.6,"close":7883.6,"volume":0.09624999761581421},{"timestamp":1742350860000,"open":7883.6,"high":7888.2,"low":7881.6,"close":7881.6,"volume":0.06324999779462814},{"timestamp":1742350920000,"open":7882.6,"high":7888.2,"low":7881.6,"close":7882.6,"volume":0.07563000172376633},{"timestamp":1742350980000,"open":7882.6,"high":7888.7,"low":7882.6,"close":7887.2,"volume":0.10450000315904617},{"timestamp":1742351040000,"open":7882.7,"high":7888.4,"low":7882.6,"close":7887.7,"volume":0.057750001549720764},{"timestamp":1742351100000,"open":7888.3,"high":7891.4,"low":7885.2,"close":7889.6,"volume":0.06599999964237213},{"timestamp":1742351160000,"open":7893.5,"high":7894.3,"low":7884.7,"close":7884.7,"volume":0.09624999761581421},{"timestamp":1742351220000,"open":7884.7,"high":7890.3,"low":7884.6,"close":7884.7,"volume":0.07699999958276749},{"timestamp":1742351280000,"open":7887.4,"high":7889.6,"low":7884.6,"close":7884.6,"volume":0.0989999994635582},{"timestamp":1742351340000,"open":7884.7,"high":7892.4,"low":7884.7,"close":7885.7,"volume":0.1278800070285797},{"timestamp":1742355000000,"open":7898.5,"high":7910.7,"low":7898.5,"close":7906.6,"volume":0.03849999979138374},{"timestamp":1742355060000,"open":7904.7,"high":7913.3,"low":7899.6,"close":7906.3,"volume":0.16224999725818634},{"timestamp":1742355120000,"open":7901.7,"high":7904.3,"low":7894.7,"close":7894.7,"volume":0.0494999997317791},{"timestamp":1742355180000,"open":7899.8,"high":7902.4,"low":7893.6,"close":7893.6,"volume":0.11275000125169754},{"timestamp":1742355240000,"open":7893.6,"high":7896.4,"low":7892.6,"close":7894.4,"volume":0.05225000157952309},{"timestamp":1742355300000,"open":7886.7,"high":7892.3,"low":7886.6,"close":7891.4,"volume":0.08250000327825546},{"timestamp":1742355360000,"open":7891.4,"high":7895.5,"low":7888.6,"close":7888.6,"volume":0.0742499977350235},{"timestamp":1742355420000,"open":7888.7,"high":7893.6,"low":7887.6,"close":7892.2,"volume":0.07975000143051147},{"timestamp":1742355480000,"open":7892.4,"high":7892.4,"low":7885.7,"close":7891.3,"volume":0.09075000137090683},{"timestamp":1742355540000,"open":7886.7,"high":7889.3,"low":7881.6,"close":7881.7,"volume":0.11550000309944153},{"timestamp":1742355600000,"open":7881.6,"high":7888.5,"low":7880.6,"close":7883.7,"volume":0.10724999755620956},{"timestamp":1742355660000,"open":7888.5,"high":7894.7,"low":7884.6,"close":7887.7,"volume":0.1457500010728836},{"timestamp":1742355720000,"open":7887.7,"high":7892.6,"low":7885.7,"close":7886.7,"volume":0.11550000309944153},{"timestamp":1742355780000,"open":7886.7,"high":7889.5,"low":7886.6,"close":7886.7,"volume":0.09075000137090683},{"timestamp":1742355840000,"open":7889.6,"high":7890.2,"low":7884.6,"close":7884.7,"volume":0.05225000157952309},{"timestamp":1742355900000,"open":7884.7,"high":7887.6,"low":7884.6,"close":7887.3,"volume":0.08250000327825546},{"timestamp":1742355960000,"open":7887.3,"high":7888.5,"low":7883.6,"close":7883.7,"volume":0.060499999672174454},{"timestamp":1742356020000,"open":7883.6,"high":7883.7,"low":7881.6,"close":7881.6,"volume":0.1264999955892563},{"timestamp":1742356080000,"open":7881.7,"high":7889.3,"low":7880.6,"close":7880.7,"volume":0.10724999755620956},{"timestamp":1742356140000,"open":7880.6,"high":7885.4,"low":7876.6,"close":7876.7,"volume":0.10312999784946442},{"timestamp":1742356200000,"open":7876.7,"high":7884.3,"low":7876.6,"close":7877.7,"volume":0.07699999958276749},{"timestamp":1742356260000,"open":7877.7,"high":7880.6,"low":7874.7,"close":7879.4,"volume":0.09350000321865082},{"timestamp":1742356320000,"open":7874.6,"high":7879.6,"low":7873.6,"close":7874.6,"volume":0.08799999952316284},{"timestamp":1742356380000,"open":7874.6,"high":7882.2,"low":7874.6,"close":7877.7,"volume":0.054999999701976776},{"timestamp":1742356440000,"open":7880.3,"high":7880.4,"low":7875.6,"close":7875.6,"volume":0.030249999836087227},{"timestamp":1742356500000,"open":7875.7,"high":7878.5,"low":7872.6,"close":7878.2,"volume":0.11275000125169754},{"timestamp":1742356560000,"open":7878.2,"high":7879.2,"low":7869.6,"close":7869.6,"volume":0.10999999940395355},{"timestamp":1742356620000,"open":7874.2,"high":7877.3,"low":7869.7,"close":7872.6,"volume":0.09075000137090683},{"timestamp":1742356680000,"open":7873.7,"high":7882.3,"low":7873.7,"close":7881.6,"volume":0.11824999749660492},{"timestamp":1742356740000,"open":7881.3,"high":7881.5,"low":7874.6,"close":7881.3,"volume":0.10999999940395355},{"timestamp":1742356800000,"open":7875.7,"high":7879.2,"low":7872.6,"close":7872.6,"volume":0.07699999958276749},{"timestamp":1742356860000,"open":7872.7,"high":7878.4,"low":7872.6,"close":7877.3,"volume":0.11824999749660492},{"timestamp":1742356920000,"open":7877.2,"high":7877.2,"low":7872.6,"close":7876.5,"volume":0.05225000157952309},{"timestamp":1742356980000,"open":7872.6,"high":7878.4,"low":7871.6,"close":7878.3,"volume":0.060499999672174454},{"timestamp":1742357040000,"open":7879.5,"high":7879.5,"low":7875.2,"close":7875.2,"volume":0.05225000157952309},{"timestamp":1742357100000,"open":7870.2,"high":7870.6,"low":7864.6,"close":7869.4,"volume":0.16912999749183655},{"timestamp":1742357160000,"open":7869.4,"high":7872.6,"low":7865.6,"close":7872.4,"volume":0.12925000488758087},{"timestamp":1742357220000,"open":7872.4,"high":7872.4,"low":7867.6,"close":7867.7,"volume":0.035750001668930054},{"timestamp":1742357280000,"open":7866.3,"high":7866.6,"low":7865.1,"close":7866.4,"volume":0.10724999755620956},{"timestamp":1742357340000,"open":7866.6,"high":7867.4,"low":7862.6,"close":7864.5,"volume":0.07975000143051147},{"timestamp":1742357400000,"open":7864.6,"high":7864.6,"low":7856.6,"close":7857.6,"volume":0.20350000262260437},{"timestamp":1742357460000,"open":7862.2,"high":7862.2,"low":7855.6,"close":7860.3,"volume":0.11275000125169754},{"timestamp":1742357520000,"open":7860.2,"high":7861.5,"low":7855.6,"close":7860.3,"volume":0.148499995470047},{"timestamp":1742357580000,"open":7855.7,"high":7860.3,"low":7850.7,"close":7856.3,"volume":0.14024999737739563},{"timestamp":1742357640000,"open":7856.3,"high":7856.6,"low":7845.6,"close":7850.2,"volume":0.1979999989271164},{"timestamp":1742357700000,"open":7850.3,"high":7850.3,"low":7835.7,"close":7835.7,"volume":0.14300000667572021},{"timestamp":1742357760000,"open":7835.7,"high":7839.6,"low":7834.6,"close":7834.6,"volume":0.13199999928474426},{"timestamp":1742357820000,"open":7838.3,"high":7844.5,"low":7835.6,"close":7835.6,"volume":0.13199999928474426},{"timestamp":1742357880000,"open":7835.6,"high":7843.3,"low":7835.6,"close":7837.7,"volume":0.1264999955892563},{"timestamp":1742357940000,"open":7837.7,"high":7842.5,"low":7837.7,"close":7841.3,"volume":0.0989999994635582},{"timestamp":1742358000000,"open":7842.1,"high":7845.3,"low":7835.6,"close":7845.3,"volume":0.10450000315904617},{"timestamp":1742358060000,"open":7844.3,"high":7848.5,"low":7837.6,"close":7848.5,"volume":0.13474999368190765},{"timestamp":1742358120000,"open":7843.6,"high":7851.2,"low":7842.6,"close":7850.2,"volume":0.08799999952316284},{"timestamp":1742358180000,"open":7850.3,"high":7850.3,"low":7850.2,"close":7850.3,"volume":0.04125000163912773},{"timestamp":1742358240000,"open":7850.2,"high":7856.2,"low":7850.2,"close":7855.4,"volume":0.09624999761581421},{"timestamp":1742358300000,"open":7856.2,"high":7856.3,"low":7850.7,"close":7855.5,"volume":0.08524999767541885},{"timestamp":1742358360000,"open":7855.2,"high":7856.1,"low":7850.7,"close":7850.7,"volume":0.010999999940395355},{"timestamp":1742358420000,"open":7849.2,"high":7851.8,"low":7844.7,"close":7845.7,"volume":0.10175000131130219},{"timestamp":1742358480000,"open":7846.7,"high":7853.5,"low":7846.6,"close":7846.7,"volume":0.09075000137090683},{"timestamp":1742358540000,"open":7847.7,"high":7853.6,"low":7847.6,"close":7853.4,"volume":0.10175000131130219},{"timestamp":1742358600000,"open":7853.5,"high":7857.3,"low":7848.7,"close":7856.4,"volume":0.13474999368190765},{"timestamp":1742358660000,"open":7856.5,"high":7868.3,"low":7851.6,"close":7862.7,"volume":0.10450000315904617},{"timestamp":1742358720000,"open":7866.1,"high":7866.1,"low":7862.6,"close":7863.4,"volume":0.054999999701976776},{"timestamp":1742358780000,"open":7866.2,"high":7867.5,"low":7860.6,"close":7867.5,"volume":0.07699999958276749},{"timestamp":1742358840000,"open":7867.3,"high":7867.3,"low":7855.6,"close":7855.7,"volume":0.14712999761104584},{"timestamp":1742358900000,"open":7860.3,"high":7866.2,"low":7856.6,"close":7862.3,"volume":0.09624999761581421},{"timestamp":1742358960000,"open":7858.6,"high":7864.1,"low":7858.6,"close":7863.2,"volume":0.032999999821186066},{"timestamp":1742359020000,"open":7863.2,"high":7866.4,"low":7860.7,"close":7864.3,"volume":0.054999999701976776},{"timestamp":1742359080000,"open":7858.6,"high":7865.4,"low":7858.6,"close":7860.6,"volume":0.032999999821186066},{"timestamp":1742359140000,"open":7860.7,"high":7865.3,"low":7857.7,"close":7859.7,"volume":0.15674999356269836},{"timestamp":1742359200000,"open":7859.6,"high":7862.6,"low":7855.6,"close":7862.6,"volume":0.11550000309944153},{"timestamp":1742359260000,"open":7862.6,"high":7864.2,"low":7856.6,"close":7856.7,"volume":0.1526300013065338},{"timestamp":1742359320000,"open":7856.6,"high":7862.6,"low":7856.6,"close":7857.7,"volume":0.057750001549720764},{"timestamp":1742359380000,"open":7857.7,"high":7864.8,"low":7857.7,"close":7864.7,"volume":0.13887999951839447},{"timestamp":1742359440000,"open":7859.7,"high":7864.5,"low":7858.7,"close":7863.1,"volume":0.148499995470047},{"timestamp":1742359500000,"open":7858.6,"high":7864.3,"low":7856.7,"close":7861.6,"volume":0.06875000149011612},{"timestamp":1742359560000,"open":7861.6,"high":7862.4,"low":7856.7,"close":7857.6,"volume":0.07699999958276749},{"timestamp":1742359620000,"open":7861.3,"high":7863.5,"low":7857.7,"close":7863.4,"volume":0.060499999672174454},{"timestamp":1742359680000,"open":7864.3,"high":7869.3,"low":7859.7,"close":7859.7,"volume":0.09075000137090683},{"timestamp":1742359740000,"open":7859.6,"high":7866.2,"low":7857.6,"close":7858.7,"volume":0.12925000488758087},{"timestamp":1742359800000,"open":7863.2,"high":7863.2,"low":7858.6,"close":7858.6,"volume":0.1264999955892563},{"timestamp":1742359860000,"open":7858.7,"high":7861.4,"low":7856.6,"close":7860.2,"volume":0.054999999701976776},{"timestamp":1742359920000,"open":7859.3,"high":7862.5,"low":7856.6,"close":7860.2,"volume":0.08250000327825546},{"timestamp":1742359980000,"open":7862.3,"high":7864.4,"low":7855.7,"close":7855.7,"volume":0.14024999737739563},{"timestamp":1742360040000,"open":7856.6,"high":7863.4,"low":7856.6,"close":7856.6,"volume":0.11275000125169754},{"timestamp":1742360100000,"open":7856.7,"high":7862.5,"low":7855.7,"close":7861.3,"volume":0.09350000321865082},{"timestamp":1742360160000,"open":7855.6,"high":7860.2,"low":7855.6,"close":7855.7,"volume":0.1237500011920929},{"timestamp":1742360220000,"open":7855.7,"high":7857.6,"low":7850.6,"close":7857.5,"volume":0.17874999344348907},{"timestamp":1742360280000,"open":7857.5,"high":7859.6,"low":7851.6,"close":7852.6,"volume":0.1732500046491623},{"timestamp":1742360340000,"open":7852.7,"high":7858.3,"low":7852.6,"close":7852.7,"volume":0.18700000643730164},{"timestamp":1742360400000,"open":7858.4,"high":7860.3,"low":7853.6,"close":7853.7,"volume":0.16775000095367432},{"timestamp":1742360460000,"open":7857.1,"high":7857.1,"low":7850.6,"close":7853.6,"volume":0.17599999904632568},{"timestamp":1742360520000,"open":7854.2,"high":7858.2,"low":7851.6,"close":7851.6,"volume":0.16775000095367432},{"timestamp":1742360580000,"open":7851.6,"high":7857.9,"low":7850.7,"close":7852.7,"volume":0.10999999940395355},{"timestamp":1742360640000,"open":7852.7,"high":7858.6,"low":7852.6,"close":7852.6,"volume":0.1264999955892563},{"timestamp":1742360700000,"open":7853.7,"high":7858.2,"low":7852.7,"close":7857.4,"volume":0.15674999356269836},{"timestamp":1742360760000,"open":7857.3,"high":7857.8,"low":7852.6,"close":7857.2,"volume":0.14300000667572021},{"timestamp":1742360820000,"open":7853.6,"high":7858.9,"low":7852.6,"close":7852.7,"volume":0.15399999916553497},{"timestamp":1742360880000,"open":7852.6,"high":7854.2,"low":7845.6,"close":7845.6,"volume":0.10450000315904617},{"timestamp":1742360940000,"open":7845.7,"high":7849.6,"low":7844.6,"close":7844.6,"volume":0.07975000143051147},{"timestamp":1742361000000,"open":7844.6,"high":7846.7,"low":7841.7,"close":7846.5,"volume":0.057750001549720764},{"timestamp":1742361060000,"open":7847.3,"high":7853.5,"low":7844.6,"close":7852.4,"volume":0.16775000095367432},{"timestamp":1742361120000,"open":7852.3,"high":7857.1,"low":7851.6,"close":7853.6,"volume":0.15399999916553497},{"timestamp":1742361180000,"open":7852.3,"high":7854.2,"low":7843.7,"close":7848.4,"volume":0.060499999672174454},{"timestamp":1742361240000,"open":7848.5,"high":7849.4,"low":7843.7,"close":7848.5,"volume":0.07699999958276749},{"timestamp":1742361300000,"open":7848.5,"high":7850.1,"low":7843.6,"close":7849.3,"volume":0.13474999368190765},{"timestamp":1742361360000,"open":7850.2,"high":7851.4,"low":7844.6,"close":7850.6,"volume":0.18975000083446503},{"timestamp":1742361420000,"open":7851.1,"high":7852.2,"low":7846.6,"close":7849.4,"volume":0.15125000476837158},{"timestamp":1742361480000,"open":7849.1,"high":7849.3,"low":7844.6,"close":7844.7,"volume":0.03849999979138374},{"timestamp":1742361540000,"open":7844.6,"high":7849.2,"low":7844.6,"close":7846.1,"volume":0.15674999356269836},{"timestamp":1742361600000,"open":7846.3,"high":7847.2,"low":7840.6,"close":7845.5,"volume":0.09075000137090683},{"timestamp":1742361660000,"open":7845.1,"high":7845.1,"low":7839.6,"close":7839.7,"volume":0.11275000125169754},{"timestamp":1742361720000,"open":7839.7,"high":7845.8,"low":7838.6,"close":7840.7,"volume":0.1333799958229065},{"timestamp":1742361780000,"open":7840.7,"high":7846.3,"low":7840.6,"close":7845.7,"volume":0.07150000333786011},{"timestamp":1742361840000,"open":7840.6,"high":7849.2,"low":7840.6,"close":7845.2,"volume":0.13199999928474426},{"timestamp":1742361900000,"open":7840.7,"high":7845.2,"low":7839.6,"close":7845.1,"volume":0.09624999761581421},{"timestamp":1742361960000,"open":7844.3,"high":7848.7,"low":7843.7,"close":7848.3,"volume":0.06599999964237213},{"timestamp":1742362020000,"open":7848.2,"high":7851.1,"low":7843.6,"close":7844.6,"volume":0.13474999368190765},{"timestamp":1742362080000,"open":7850.1,"high":7853.2,"low":7844.7,"close":7852.9,"volume":0.2048799991607666},{"timestamp":1742362140000,"open":7853.2,"high":7853.5,"low":7845.7,"close":7845.7,"volume":0.09624999761581421},{"timestamp":1742362200000,"open":7849.5,"high":7855.3,"low":7843.7,"close":7844.7,"volume":0.08250000327825546},{"timestamp":1742362260000,"open":7848.5,"high":7852.8,"low":7845.7,"close":7851.7,"volume":0.13887999951839447},{"timestamp":1742362320000,"open":7851.4,"high":7857.6,"low":7847.6,"close":7855.5,"volume":0.17599999904632568},{"timestamp":1742362380000,"open":7855.2,"high":7856.3,"low":7848.7,"close":7853.4,"volume":0.09624999761581421},{"timestamp":1742362440000,"open":7854.7,"high":7856.5,"low":7849.6,"close":7853.3,"volume":0.14300000667572021},{"timestamp":1742362500000,"open":7853.3,"high":7853.5,"low":7844.7,"close":7849.4,"volume":0.16775000095367432},{"timestamp":1742362560000,"open":7844.7,"high":7850.2,"low":7844.7,"close":7849.2,"volume":0.0811299979686737},{"timestamp":1742362620000,"open":7849.1,"high":7849.6,"low":7849.1,"close":7849.2,"volume":0.03849999979138374},{"timestamp":1742362680000,"open":7849.2,"high":7849.8,"low":7843.6,"close":7848.3,"volume":0.0742499977350235},{"timestamp":1742362740000,"open":7849.3,"high":7849.5,"low":7843.6,"close":7848.6,"volume":0.10999999940395355},{"timestamp":1742362800000,"open":7848.2,"high":7848.9,"low":7842.6,"close":7847.2,"volume":0.035750001668930054},{"timestamp":1742362860000,"open":7846.5,"high":7848.2,"low":7841.6,"close":7848.2,"volume":0.08250000327825546},{"timestamp":1742362920000,"open":7848.1,"high":7849.7,"low":7844.6,"close":7847.2,"volume":0.18975000083446503},{"timestamp":1742362980000,"open":7847.3,"high":7847.3,"low":7840.7,"close":7840.7,"volume":0.0989999994635582},{"timestamp":1742363040000,"open":7840.6,"high":7847.7,"low":7839.6,"close":7847.2,"volume":0.17599999904632568},{"timestamp":1742363100000,"open":7846.9,"high":7848.5,"low":7846.2,"close":7847.4,"volume":0.10999999940395355},{"timestamp":1742363160000,"open":7847.3,"high":7847.4,"low":7840.7,"close":7840.7,"volume":0.10450000315904617},{"timestamp":1742363220000,"open":7840.7,"high":7844.4,"low":7833.7,"close":7833.7,"volume":0.12925000488758087},{"timestamp":1742363280000,"open":7833.7,"high":7846.3,"low":7833.6,"close":7846.3,"volume":0.09350000321865082},{"timestamp":1742363340000,"open":7848.7,"high":7851.2,"low":7845.7,"close":7845.7,"volume":0.032999999821186066},{"timestamp":1742363400000,"open":7842.7,"high":7846.6,"low":7842.7,"close":7846.2,"volume":0.05225000157952309},{"timestamp":1742363460000,"open":7846.2,"high":7847.4,"low":7841.6,"close":7842.7,"volume":0.13750000298023224},{"timestamp":1742363520000,"open":7842.7,"high":7846.6,"low":7840.6,"close":7846.5,"volume":0.14300000667572021},{"timestamp":1742363580000,"open":7846.2,"high":7846.4,"low":7839.6,"close":7846.3,"volume":0.0989999994635582},{"timestamp":1742363640000,"open":7846.4,"high":7846.7,"low":7841.6,"close":7846.2,"volume":0.10450000315904617},{"timestamp":1742363700000,"open":7841.6,"high":7847.3,"low":7841.6,"close":7845.4,"volume":0.11550000309944153},{"timestamp":1742363760000,"open":7846.2,"high":7846.2,"low":7839.6,"close":7844.3,"volume":0.0742499977350235},{"timestamp":1742363820000,"open":7844.6,"high":7846.6,"low":7844.2,"close":7845.9,"volume":0.09075000137090683},{"timestamp":1742363880000,"open":7845.9,"high":7846.4,"low":7844.2,"close":7845.5,"volume":0.1264999955892563}]