[{"timestamp":1742371200000,"open":1898.682,"high":1898.682,"low":1897.244,"close":1898.499,"volume":0.3240000009536743},{"timestamp":1742371260000,"open":1897.583,"high":1897.583,"low":1888.899,"close":1890.868,"volume":0.4230000078678131},{"timestamp":1742371320000,"open":1890.368,"high":1894.899,"low":1890.368,"close":1892.213,"volume":0.5849999785423279},{"timestamp":1742371380000,"open":1891.837,"high":1892.337,"low":1891.213,"close":1891.244,"volume":0.1889999955892563},{"timestamp":1742371440000,"open":1891.744,"high":1891.744,"low":1890.744,"close":1891.337,"volume":0.18000000715255737},{"timestamp":1742371500000,"open":1891.306,"high":1892.999,"low":1890.682,"close":1892.775,"volume":0.531000018119812},{"timestamp":1742371560000,"open":1892.275,"high":1896.806,"low":1892.275,"close":1896.275,"volume":0.2879999876022339},{"timestamp":1742371620000,"open":1896.713,"high":1898.499,"low":1896.182,"close":1896.837,"volume":0.3059999942779541},{"timestamp":1742371680000,"open":1896.306,"high":1896.775,"low":1896.182,"close":1896.775,"volume":0.07199999690055847},{"timestamp":1742371740000,"open":1896.806,"high":1898.806,"low":1896.213,"close":1898.775,"volume":0.3959999978542328},{"timestamp":1742371800000,"open":1898.244,"high":1898.899,"low":1897.806,"close":1898.275,"volume":0.13500000536441803},{"timestamp":1742371860000,"open":1898.775,"high":1900.368,"low":1896.244,"close":1896.899,"volume":0.3240000009536743},{"timestamp":1742371920000,"open":1896.275,"high":1896.682,"low":1895.744,"close":1896.499,"volume":0.16200000047683716},{"timestamp":1742371980000,"open":1895.682,"high":1897.368,"low":1895.682,"close":1897.368,"volume":0.1889999955892563},{"timestamp":1742372040000,"open":1896.999,"high":1898.306,"low":1895.682,"close":1895.999,"volume":0.4860000014305115},{"timestamp":1742372100000,"open":1896.499,"high":1898.368,"low":1895.806,"close":1897.744,"volume":0.46799999475479126},{"timestamp":1742372160000,"open":1896.999,"high":1899.399,"low":1896.744,"close":1898.899,"volume":0.16200000047683716},{"timestamp":1742372220000,"open":1899.182,"high":1900.499,"low":1898.744,"close":1899.182,"volume":0.23399999737739563},{"timestamp":1742372280000,"open":1899.999,"high":1901.213,"low":1898.682,"close":1900.837,"volume":0.4410000145435333},{"timestamp":1742372340000,"open":1900.837,"high":1902.306,"low":1899.682,"close":1900.399,"volume":0.34200000762939453},{"timestamp":1742372400000,"open":1899.868,"high":1900.337,"low":1899.337,"close":1900.182,"volume":0.23399999737739563},{"timestamp":1742372460000,"open":1899.682,"high":1900.399,"low":1899.213,"close":1899.682,"volume":0.16200000047683716},{"timestamp":1742372520000,"open":1899.182,"high":1900.499,"low":1899.182,"close":1899.837,"volume":0.1979999989271164},{"timestamp":1742372580000,"open":1900.275,"high":1900.275,"low":1898.182,"close":1899.713,"volume":0.17100000381469727},{"timestamp":1742372640000,"open":1899.499,"high":1899.999,"low":1899.337,"close":1899.499,"volume":0.18000000715255737},{"timestamp":1742372700000,"open":1899.682,"high":1899.899,"low":1898.306,"close":1898.337,"volume":0.27900001406669617},{"timestamp":1742372760000,"open":1898.868,"high":1898.868,"low":1894.899,"close":1894.899,"volume":0.2879999876022339},{"timestamp":1742372820000,"open":1895.306,"high":1896.999,"low":1894.806,"close":1896.775,"volume":0.3240000009536743},{"timestamp":1742372880000,"open":1896.306,"high":1898.868,"low":1896.306,"close":1898.868,"volume":0.13500000536441803},{"timestamp":1742372940000,"open":1897.713,"high":1898.368,"low":1897.182,"close":1897.744,"volume":0.1889999955892563},{"timestamp":1742373000000,"open":1898.399,"high":1898.399,"low":1896.213,"close":1897.182,"volume":0.3779999911785126},{"timestamp":1742373060000,"open":1896.744,"high":1897.399,"low":1896.213,"close":1896.713,"volume":0.16200000047683716},{"timestamp":1742373120000,"open":1896.337,"high":1896.837,"low":1896.244,"close":1896.275,"volume":0.0989999994635582},{"timestamp":1742373180000,"open":1896.999,"high":1897.182,"low":1896.744,"close":1897.182,"volume":0.08100000023841858},{"timestamp":1742373240000,"open":1896.713,"high":1899.182,"low":1895.682,"close":1898.999,"volume":0.45899999141693115},{"timestamp":1742373300000,"open":1898.806,"high":1899.499,"low":1898.275,"close":1898.775,"volume":0.3330000042915344},{"timestamp":1742373360000,"open":1899.337,"high":1899.337,"low":1898.999,"close":1899.182,"volume":0.05400000140070915},{"timestamp":1742373420000,"open":1898.775,"high":1898.775,"low":1898.775,"close":1898.775,"volume":0.017999999225139618},{"timestamp":1742373480000,"open":1898.806,"high":1899.399,"low":1898.806,"close":1898.868,"volume":0.13500000536441803},{"timestamp":1742373540000,"open":1899.368,"high":1899.368,"low":1897.213,"close":1898.213,"volume":0.3869999945163727},{"timestamp":1742373600000,"open":1898.806,"high":1899.399,"low":1897.868,"close":1898.368,"volume":0.46799999475479126},{"timestamp":1742373660000,"open":1898.806,"high":1899.244,"low":1898.182,"close":1898.999,"volume":0.3330000042915344},{"timestamp":1742373720000,"open":1898.244,"high":1898.999,"low":1896.368,"close":1896.837,"volume":0.3240000009536743},{"timestamp":1742373780000,"open":1896.306,"high":1898.337,"low":1896.306,"close":1897.899,"volume":0.23399999737739563},{"timestamp":1742373840000,"open":1898.306,"high":1898.306,"low":1896.182,"close":1896.337,"volume":0.24300000071525574},{"timestamp":1742373900000,"open":1896.775,"high":1896.899,"low":1894.682,"close":1895.868,"volume":0.414000004529953},{"timestamp":1742373960000,"open":1896.399,"high":1896.999,"low":1895.806,"close":1895.899,"volume":0.23399999737739563},{"timestamp":1742374020000,"open":1896.182,"high":1896.899,"low":1896.182,"close":1896.275,"volume":0.15299999713897705},{"timestamp":1742374080000,"open":1896.999,"high":1897.899,"low":1896.182,"close":1897.337,"volume":0.24300000071525574},{"timestamp":1742374140000,"open":1897.806,"high":1897.899,"low":1897.244,"close":1897.337,"volume":0.14399999380111694},{"timestamp":1742374200000,"open":1898.744,"high":1898.999,"low":1897.713,"close":1898.244,"volume":0.16200000047683716},{"timestamp":1742374260000,"open":1897.868,"high":1898.999,"low":1897.775,"close":1898.868,"volume":0.27000001072883606},{"timestamp":1742374320000,"open":1898.713,"high":1898.999,"low":1898.244,"close":1898.744,"volume":0.26100000739097595},{"timestamp":1742374380000,"open":1898.244,"high":1898.999,"low":1898.213,"close":1898.868,"volume":0.26100000739097595},{"timestamp":1742374440000,"open":1898.337,"high":1899.368,"low":1898.337,"close":1898.999,"volume":0.1889999955892563},{"timestamp":1742374500000,"open":1899.213,"high":1899.399,"low":1898.337,"close":1899.275,"volume":0.23399999737739563},{"timestamp":1742374560000,"open":1898.744,"high":1899.499,"low":1898.213,"close":1898.682,"volume":0.3059999942779541},{"timestamp":1742374620000,"open":1898.275,"high":1899.499,"low":1898.275,"close":1898.806,"volume":0.3240000009536743},{"timestamp":1742374680000,"open":1899.182,"high":1899.999,"low":1898.713,"close":1899.337,"volume":0.44999998807907104},{"timestamp":1742374740000,"open":1899.744,"high":1899.744,"low":1899.399,"close":1899.744,"volume":0.05400000140070915},{"timestamp":1742374800000,"open":1899.244,"high":1899.999,"low":1899.182,"close":1899.182,"volume":0.3149999976158142},{"timestamp":1742374860000,"open":1899.806,"high":1901.244,"low":1899.182,"close":1899.275,"volume":0.4320000112056732},{"timestamp":1742374920000,"open":1898.744,"high":1899.899,"low":1898.713,"close":1899.244,"volume":0.45899999141693115},{"timestamp":1742374980000,"open":1899.868,"high":1899.999,"low":1899.182,"close":1899.244,"volume":0.3779999911785126},{"timestamp":1742375040000,"open":1899.868,"high":1900.337,"low":1899.182,"close":1899.368,"volume":0.3959999978542328},{"timestamp":1742375100000,"open":1899.775,"high":1900.399,"low":1899.275,"close":1900.306,"volume":0.14399999380111694},{"timestamp":1742375160000,"open":1899.868,"high":1900.399,"low":1899.213,"close":1899.713,"volume":0.14399999380111694},{"timestamp":1742375220000,"open":1899.399,"high":1899.999,"low":1899.182,"close":1899.244,"volume":0.24300000071525574},{"timestamp":1742375280000,"open":1899.806,"high":1900.499,"low":1899.499,"close":1900.499,"volume":0.14399999380111694},{"timestamp":1742375340000,"open":1899.275,"high":1900.399,"low":1899.244,"close":1900.182,"volume":0.27000001072883606},{"timestamp":1742375400000,"open":1899.744,"high":1900.306,"low":1898.682,"close":1898.775,"volume":0.3240000009536743},{"timestamp":1742375460000,"open":1898.713,"high":1899.775,"low":1898.182,"close":1898.182,"volume":0.23399999737739563},{"timestamp":1742375520000,"open":1898.775,"high":1898.775,"low":1895.775,"close":1895.775,"volume":0.4320000112056732},{"timestamp":1742375580000,"open":1896.275,"high":1896.499,"low":1895.775,"close":1896.244,"volume":0.35100001096725464},{"timestamp":1742375640000,"open":1895.868,"high":1896.306,"low":1895.275,"close":1895.682,"volume":0.25200000405311584},{"timestamp":1742375700000,"open":1895.244,"high":1896.682,"low":1894.713,"close":1896.399,"volume":0.3959999978542328},{"timestamp":1742375760000,"open":1895.899,"high":1896.868,"low":1895.306,"close":1895.868,"volume":0.36899998784065247},{"timestamp":1742375820000,"open":1896.306,"high":1897.368,"low":1896.213,"close":1897.213,"volume":0.18000000715255737},{"timestamp":1742375880000,"open":1896.775,"high":1896.999,"low":1895.682,"close":1895.682,"volume":0.35100001096725464},{"timestamp":1742375940000,"open":1896.275,"high":1896.499,"low":1895.499,"close":1895.499,"volume":0.44999998807907104},{"timestamp":1742376000000,"open":1895.806,"high":1895.868,"low":1893.775,"close":1894.499,"volume":0.2879999876022339},{"timestamp":1742376060000,"open":1894.775,"high":1895.868,"low":1894.244,"close":1895.244,"volume":0.5849999785423279},{"timestamp":1742376120000,"open":1894.999,"high":1896.368,"low":1894.713,"close":1894.868,"volume":0.27000001072883606},{"timestamp":1742376180000,"open":1895.306,"high":1896.499,"low":1895.182,"close":1895.337,"volume":0.2160000056028366},{"timestamp":1742376240000,"open":1895.899,"high":1896.399,"low":1895.213,"close":1895.806,"volume":0.27000001072883606},{"timestamp":1742376300000,"open":1896.244,"high":1896.337,"low":1895.744,"close":1895.806,"volume":0.14399999380111694},{"timestamp":1742376360000,"open":1896.305,"high":1900.806,"low":1895.713,"close":1900.499,"volume":0.3959999978542328},{"timestamp":1742376420000,"open":1901.499,"high":1901.499,"low":1900.713,"close":1901.399,"volume":0.18000000715255737},{"timestamp":1742376480000,"open":1900.806,"high":1902.275,"low":1899.775,"close":1899.775,"volume":0.5580000281333923},{"timestamp":1742376540000,"open":1899.806,"high":1899.899,"low":1899.213,"close":1899.899,"volume":0.1979999989271164},{"timestamp":1742376600000,"open":1899.306,"high":1899.744,"low":1899.275,"close":1899.713,"volume":0.07199999690055847},{"timestamp":1742376660000,"open":1899.368,"high":1900.213,"low":1899.275,"close":1899.682,"volume":0.23399999737739563},{"timestamp":1742376720000,"open":1900.182,"high":1900.368,"low":1899.682,"close":1900.213,"volume":0.3149999976158142},{"timestamp":1742376780000,"open":1899.999,"high":1900.399,"low":1899.244,"close":1899.837,"volume":0.18000000715255737},{"timestamp":1742376840000,"open":1899.399,"high":1899.899,"low":1899.213,"close":1899.399,"volume":0.27900001406669617},{"timestamp":1742376900000,"open":1899.999,"high":1899.999,"low":1898.775,"close":1898.999,"volume":0.16200000047683716},{"timestamp":1742376960000,"open":1899.499,"high":1899.499,"low":1898.775,"close":1898.775,"volume":0.035999998450279236},{"timestamp":1742377020000,"open":1899.368,"high":1899.368,"low":1898.806,"close":1899.213,"volume":0.13500000536441803},{"timestamp":1742377080000,"open":1898.837,"high":1899.368,"low":1898.775,"close":1898.899,"volume":0.09000000357627869},{"timestamp":1742377140000,"open":1899.499,"high":1899.868,"low":1898.682,"close":1898.682,"volume":0.1979999989271164},{"timestamp":1742377200000,"open":1899.275,"high":1899.368,"low":1898.806,"close":1898.868,"volume":0.07199999690055847},{"timestamp":1742377260000,"open":1899.399,"high":1899.399,"low":1898.682,"close":1899.399,"volume":0.2070000022649765},{"timestamp":1742377320000,"open":1899.213,"high":1899.868,"low":1898.713,"close":1899.499,"volume":0.22499999403953552},{"timestamp":1742377380000,"open":1898.837,"high":1899.899,"low":1898.682,"close":1898.806,"volume":0.3059999942779541},{"timestamp":1742377440000,"open":1899.244,"high":1899.399,"low":1898.713,"close":1898.713,"volume":0.1889999955892563},{"timestamp":1742377500000,"open":1899.244,"high":1899.368,"low":1898.744,"close":1899.306,"volume":0.18000000715255737},{"timestamp":1742377560000,"open":1899.775,"high":1901.999,"low":1899.744,"close":1901.999,"volume":0.25200000405311584},{"timestamp":1742377620000,"open":1901.499,"high":1901.713,"low":1900.775,"close":1901.213,"volume":0.14399999380111694},{"timestamp":1742377680000,"open":1901.306,"high":1901.306,"low":1900.806,"close":1900.806,"volume":0.06300000101327896},{"timestamp":1742377740000,"open":1901.182,"high":1901.306,"low":1900.899,"close":1900.999,"volume":0.1080000028014183},{"timestamp":1742377800000,"open":1901.244,"high":1901.499,"low":1898.682,"close":1898.713,"volume":0.4050000011920929},{"timestamp":1742377860000,"open":1899.337,"high":1900.244,"low":1898.682,"close":1900.244,"volume":0.3059999942779541},{"timestamp":1742377920000,"open":1900.868,"high":1900.899,"low":1899.744,"close":1900.182,"volume":0.1889999955892563},{"timestamp":1742377980000,"open":1899.999,"high":1899.999,"low":1898.713,"close":1898.999,"volume":0.1979999989271164},{"timestamp":1742378040000,"open":1899.244,"high":1899.399,"low":1898.713,"close":1898.713,"volume":0.1080000028014183},{"timestamp":1742378100000,"open":1899.306,"high":1899.306,"low":1898.899,"close":1898.899,"volume":0.08100000023841858},{"timestamp":1742378160000,"open":1899.182,"high":1899.868,"low":1898.837,"close":1899.399,"volume":0.1080000028014183},{"timestamp":1742378220000,"open":1899.837,"high":1900.399,"low":1899.244,"close":1900.275,"volume":0.16200000047683716},{"timestamp":1742378280000,"open":1900.306,"high":1900.306,"low":1898.713,"close":1899.713,"volume":0.35100001096725464},{"timestamp":1742378340000,"open":1899.306,"high":1899.499,"low":1898.713,"close":1898.806,"volume":0.23399999737739563},{"timestamp":1742378400000,"open":1899.213,"high":1899.899,"low":1899.213,"close":1899.713,"volume":0.12600000202655792},{"timestamp":1742378460000,"open":1899.399,"high":1899.868,"low":1899.182,"close":1899.399,"volume":0.09000000357627869},{"timestamp":1742378520000,"open":1899.999,"high":1899.999,"low":1899.213,"close":1899.744,"volume":0.12600000202655792},{"timestamp":1742378580000,"open":1899.213,"high":1900.499,"low":1899.213,"close":1899.899,"volume":0.2070000022649765},{"timestamp":1742378640000,"open":1899.275,"high":1900.337,"low":1899.182,"close":1899.999,"volume":0.14399999380111694},{"timestamp":1742378700000,"open":1900.213,"high":1901.999,"low":1899.713,"close":1900.899,"volume":0.1889999955892563},{"timestamp":1742378760000,"open":1901.368,"high":1901.775,"low":1901.275,"close":1901.275,"volume":0.09000000357627869},{"timestamp":1742378820000,"open":1901.775,"high":1902.399,"low":1901.182,"close":1901.806,"volume":0.2879999876022339},{"timestamp":1742378880000,"open":1902.213,"high":1902.337,"low":1900.682,"close":1900.775,"volume":0.36000001430511475},{"timestamp":1742378940000,"open":1901.368,"high":1901.899,"low":1900.837,"close":1901.868,"volume":0.1979999989271164},{"timestamp":1742379000000,"open":1901.306,"high":1901.868,"low":1901.213,"close":1901.775,"volume":0.46799999475479126},{"timestamp":1742379060000,"open":1901.244,"high":1901.368,"low":1900.775,"close":1900.899,"volume":0.1080000028014183},{"timestamp":1742379120000,"open":1901.337,"high":1901.337,"low":1900.775,"close":1900.775,"volume":0.07199999690055847},{"timestamp":1742379180000,"open":1901.182,"high":1901.337,"low":1900.775,"close":1901.337,"volume":0.13500000536441803},{"timestamp":1742379240000,"open":1900.682,"high":1901.499,"low":1900.682,"close":1900.899,"volume":0.27000001072883606},{"timestamp":1742379300000,"open":1901.182,"high":1901.899,"low":1900.899,"close":1900.999,"volume":0.13500000536441803},{"timestamp":1742379360000,"open":1901.499,"high":1901.499,"low":1900.682,"close":1901.244,"volume":0.25200000405311584},{"timestamp":1742379420000,"open":1900.806,"high":1901.499,"low":1900.744,"close":1900.868,"volume":0.14399999380111694},{"timestamp":1742379480000,"open":1901.368,"high":1901.713,"low":1900.744,"close":1901.713,"volume":0.18000000715255737},{"timestamp":1742379540000,"open":1901.275,"high":1902.368,"low":1901.275,"close":1902.275,"volume":0.26100000739097595},{"timestamp":1742379600000,"open":1901.868,"high":1902.999,"low":1901.713,"close":1902.275,"volume":0.25200000405311584},{"timestamp":1742379660000,"open":1902.999,"high":1902.999,"low":1902.275,"close":1902.837,"volume":0.23399999737739563},{"timestamp":1742379720000,"open":1902.275,"high":1902.899,"low":1902.275,"close":1902.682,"volume":0.18000000715255737},{"timestamp":1742379780000,"open":1902.275,"high":1902.899,"low":1902.213,"close":1902.806,"volume":0.26100000739097595},{"timestamp":1742379840000,"open":1902.306,"high":1902.868,"low":1902.182,"close":1902.868,"volume":0.1080000028014183},{"timestamp":1742379900000,"open":1902.275,"high":1903.999,"low":1902.213,"close":1902.775,"volume":0.6660000085830688},{"timestamp":1742379960000,"open":1903.368,"high":1903.368,"low":1902.682,"close":1902.999,"volume":0.07199999690055847},{"timestamp":1742380020000,"open":1903.275,"high":1903.399,"low":1902.682,"close":1902.713,"volume":0.23399999737739563},{"timestamp":1742380080000,"open":1903.182,"high":1903.368,"low":1902.713,"close":1903.182,"volume":0.13500000536441803},{"timestamp":1742380140000,"open":1902.744,"high":1903.275,"low":1902.182,"close":1902.837,"volume":0.23399999737739563},{"timestamp":1742380200000,"open":1902.275,"high":1903.399,"low":1902.213,"close":1902.713,"volume":0.3149999976158142},{"timestamp":1742380260000,"open":1903.399,"high":1903.399,"low":1902.806,"close":1902.868,"volume":0.12600000202655792},{"timestamp":1742380320000,"open":1903.399,"high":1903.399,"low":1902.744,"close":1902.806,"volume":0.14399999380111694},{"timestamp":1742380380000,"open":1903.368,"high":1903.368,"low":1902.775,"close":1902.868,"volume":0.07199999690055847},{"timestamp":1742380440000,"open":1903.244,"high":1903.399,"low":1902.682,"close":1903.306,"volume":0.18000000715255737},{"timestamp":1742380500000,"open":1902.744,"high":1903.368,"low":1902.713,"close":1902.837,"volume":0.1979999989271164},{"timestamp":1742380560000,"open":1903.275,"high":1903.368,"low":1902.182,"close":1902.713,"volume":0.26100000739097595},{"timestamp":1742380620000,"open":1902.213,"high":1902.837,"low":1901.744,"close":1902.837,"volume":0.3240000009536743},{"timestamp":1742380680000,"open":1902.244,"high":1902.499,"low":1901.806,"close":1902.368,"volume":0.14399999380111694},{"timestamp":1742380740000,"open":1901.999,"high":1901.999,"low":1901.244,"close":1901.306,"volume":0.14399999380111694},{"timestamp":1742380800000,"open":1901.713,"high":1901.713,"low":1901.499,"close":1901.499,"volume":0.035999998450279236},{"timestamp":1742380860000,"open":1901.244,"high":1901.368,"low":1900.713,"close":1900.713,"volume":0.2160000056028366},{"timestamp":1742380920000,"open":1901.182,"high":1901.399,"low":1900.713,"close":1900.713,"volume":0.1979999989271164},{"timestamp":1742380980000,"open":1901.337,"high":1901.499,"low":1900.775,"close":1901.499,"volume":0.05400000140070915},{"timestamp":1742381040000,"open":1901.244,"high":1901.499,"low":1900.744,"close":1900.837,"volume":0.18000000715255737},{"timestamp":1742381100000,"open":1901.399,"high":1901.399,"low":1900.899,"close":1900.899,"volume":0.035999998450279236},{"timestamp":1742381160000,"open":1901.306,"high":1901.306,"low":1900.713,"close":1900.868,"volume":0.1080000028014183},{"timestamp":1742381220000,"open":1900.713,"high":1900.837,"low":1900.182,"close":1900.213,"volume":0.2160000056028366},{"timestamp":1742381280000,"open":1900.744,"high":1900.744,"low":1900.744,"close":1900.744,"volume":0.017999999225139618},{"timestamp":1742381340000,"open":1900.499,"high":1900.999,"low":1900.244,"close":1900.837,"volume":0.2160000056028366},{"timestamp":1742381400000,"open":1900.399,"high":1900.399,"low":1899.182,"close":1899.182,"volume":0.16200000047683716},{"timestamp":1742381460000,"open":1899.899,"high":1899.899,"low":1899.244,"close":1899.499,"volume":0.1979999989271164},{"timestamp":1742381520000,"open":1899.775,"high":1899.999,"low":1898.682,"close":1899.999,"volume":0.34200000762939453},{"timestamp":1742381580000,"open":1899.275,"high":1899.899,"low":1897.775,"close":1898.682,"volume":0.5400000214576721},{"timestamp":1742381640000,"open":1899.499,"high":1899.499,"low":1898.713,"close":1899.306,"volume":0.1979999989271164},{"timestamp":1742381700000,"open":1898.682,"high":1899.499,"low":1898.682,"close":1899.499,"volume":0.18000000715255737},{"timestamp":1742381760000,"open":1898.868,"high":1898.899,"low":1898.182,"close":1898.337,"volume":0.4230000078678131},{"timestamp":1742381820000,"open":1898.999,"high":1898.999,"low":1898.244,"close":1898.368,"volume":0.1080000028014183},{"timestamp":1742381880000,"open":1898.899,"high":1898.899,"low":1898.275,"close":1898.744,"volume":0.06300000101327896},{"timestamp":1742381940000,"open":1898.244,"high":1898.899,"low":1898.244,"close":1898.868,"volume":0.12600000202655792},{"timestamp":1742382000000,"open":1898.899,"high":1898.999,"low":1898.213,"close":1898.499,"volume":0.24300000071525574},{"timestamp":1742382060000,"open":1898.806,"high":1898.899,"low":1898.213,"close":1898.306,"volume":0.18000000715255737},{"timestamp":1742382120000,"open":1898.837,"high":1898.999,"low":1898.499,"close":1898.499,"volume":0.08100000023841858},{"timestamp":1742382180000,"open":1898.775,"high":1898.806,"low":1897.337,"close":1898.499,"volume":0.25200000405311584},{"timestamp":1742382240000,"open":1897.868,"high":1898.682,"low":1897.806,"close":1898.499,"volume":0.18000000715255737},{"timestamp":1742382300000,"open":1898.244,"high":1898.999,"low":1898.213,"close":1898.744,"volume":0.1080000028014183},{"timestamp":1742382360000,"open":1898.399,"high":1898.999,"low":1898.399,"close":1898.399,"volume":0.09000000357627869},{"timestamp":1742382420000,"open":1898.682,"high":1900.499,"low":1898.399,"close":1899.368,"volume":0.34200000762939453},{"timestamp":1742382480000,"open":1899.899,"high":1899.899,"low":1899.182,"close":1899.182,"volume":0.1080000028014183},{"timestamp":1742382540000,"open":1899.682,"high":1899.682,"low":1899.682,"close":1899.682,"volume":0.017999999225139618},{"timestamp":1742382600000,"open":1899.399,"high":1900.499,"low":1899.182,"close":1900.399,"volume":0.5040000081062317},{"timestamp":1742382660000,"open":1899.682,"high":1900.499,"low":1899.337,"close":1899.368,"volume":0.2070000022649765},{"timestamp":1742382720000,"open":1899.899,"high":1899.899,"low":1899.182,"close":1899.368,"volume":0.15299999713897705},{"timestamp":1742382780000,"open":1899.806,"high":1899.999,"low":1899.182,"close":1899.999,"volume":0.16200000047683716},{"timestamp":1742382840000,"open":1899.368,"high":1899.837,"low":1899.244,"close":1899.744,"volume":0.1080000028014183},{"timestamp":1742382900000,"open":1899.837,"high":1899.837,"low":1898.244,"close":1898.837,"volume":0.4230000078678131},{"timestamp":1742382960000,"open":1899.499,"high":1899.499,"low":1898.713,"close":1899.213,"volume":0.23399999737739563},{"timestamp":1742383020000,"open":1898.868,"high":1899.368,"low":1898.244,"close":1898.244,"volume":0.3059999942779541},{"timestamp":1742383080000,"open":1898.999,"high":1898.999,"low":1897.713,"close":1898.368,"volume":0.2160000056028366},{"timestamp":1742383140000,"open":1898.744,"high":1898.999,"low":1898.213,"close":1898.337,"volume":0.1080000028014183},{"timestamp":1742383200000,"open":1898.499,"high":1898.499,"low":1897.182,"close":1897.744,"volume":0.1889999955892563},{"timestamp":1742383260000,"open":1897.182,"high":1897.999,"low":1897.182,"close":1897.837,"volume":0.14399999380111694},{"timestamp":1742383320000,"open":1897.399,"high":1897.899,"low":1896.713,"close":1896.868,"volume":0.27900001406669617},{"timestamp":1742383380000,"open":1897.368,"high":1897.368,"low":1896.806,"close":1896.999,"volume":0.07199999690055847},{"timestamp":1742383500000,"open":1897.306,"high":1897.399,"low":1896.682,"close":1896.775,"volume":0.2160000056028366},{"timestamp":1742383560000,"open":1897.275,"high":1897.499,"low":1896.837,"close":1897.499,"volume":0.12600000202655792},{"timestamp":1742383620000,"open":1896.682,"high":1897.399,"low":1896.499,"close":1896.899,"volume":0.18000000715255737},{"timestamp":1742383740000,"open":1897.182,"high":1897.182,"low":1895.868,"close":1896.213,"volume":0.296999990940094},{"timestamp":1742383800000,"open":1895.713,"high":1896.499,"low":1895.713,"close":1896.244,"volume":0.18000000715255737},{"timestamp":1742383860000,"open":1895.837,"high":1896.399,"low":1895.744,"close":1895.837,"volume":0.16200000047683716},{"timestamp":1742383920000,"open":1896.499,"high":1896.499,"low":1895.775,"close":1896.399,"volume":0.1889999955892563},{"timestamp":1742383980000,"open":1895.899,"high":1896.368,"low":1895.182,"close":1895.868,"volume":0.2160000056028366},{"timestamp":1742384040000,"open":1895.399,"high":1895.999,"low":1895.213,"close":1895.306,"volume":0.2160000056028366},{"timestamp":1742384100000,"open":1895.899,"high":1895.899,"low":1894.213,"close":1894.213,"volume":0.25200000405311584},{"timestamp":1742384160000,"open":1894.775,"high":1894.999,"low":1894.244,"close":1894.244,"volume":0.08100000023841858},{"timestamp":1742384220000,"open":1894.713,"high":1895.368,"low":1894.182,"close":1895.306,"volume":0.27000001072883606},{"timestamp":1742384280000,"open":1894.806,"high":1896.499,"low":1894.806,"close":1895.999,"volume":0.3149999976158142},{"timestamp":1742384340000,"open":1895.244,"high":1895.775,"low":1895.244,"close":1895.275,"volume":0.12600000202655792},{"timestamp":1742384400000,"open":1895.744,"high":1895.868,"low":1894.713,"close":1895.182,"volume":0.17100000381469727},{"timestamp":1742384460000,"open":1894.899,"high":1895.999,"low":1894.868,"close":1895.244,"volume":0.18000000715255737},{"timestamp":1742384520000,"open":1895.713,"high":1895.837,"low":1895.275,"close":1895.837,"volume":0.06300000101327896},{"timestamp":1742384580000,"open":1895.499,"high":1895.999,"low":1895.244,"close":1895.244,"volume":0.34200000762939453},{"timestamp":1742384640000,"open":1895.899,"high":1895.899,"low":1895.213,"close":1895.806,"volume":0.12600000202655792},{"timestamp":1742384700000,"open":1895.182,"high":1895.499,"low":1894.713,"close":1894.744,"volume":0.1080000028014183},{"timestamp":1742384820000,"open":1895.368,"high":1895.399,"low":1894.806,"close":1894.868,"volume":0.13500000536441803},{"timestamp":1742384880000,"open":1895.182,"high":1895.899,"low":1895.182,"close":1895.368,"volume":0.13500000536441803},{"timestamp":1742384940000,"open":1895.806,"high":1895.899,"low":1894.868,"close":1895.213,"volume":0.27000001072883606},{"timestamp":1742385000000,"open":1894.999,"high":1895.499,"low":1894.775,"close":1895.399,"volume":0.25200000405311584},{"timestamp":1742385060000,"open":1894.775,"high":1895.306,"low":1894.775,"close":1894.868,"volume":0.12600000202655792},{"timestamp":1742385120000,"open":1895.275,"high":1895.399,"low":1894.999,"close":1895.399,"volume":0.08100000023841858},{"timestamp":1742385180000,"open":1894.744,"high":1895.499,"low":1894.682,"close":1895.368,"volume":0.3059999942779541},{"timestamp":1742385240000,"open":1894.999,"high":1895.744,"low":1894.999,"close":1895.306,"volume":0.1080000028014183},{"timestamp":1742385300000,"open":1895.806,"high":1896.306,"low":1895.275,"close":1895.713,"volume":0.14399999380111694},{"timestamp":1742385360000,"open":1895.399,"high":1895.999,"low":1894.182,"close":1894.499,"volume":0.9089999794960022},{"timestamp":1742385420000,"open":1894.899,"high":1895.999,"low":1894.275,"close":1894.682,"volume":0.3330000042915344},{"timestamp":1742385480000,"open":1895.182,"high":1895.499,"low":1894.182,"close":1894.399,"volume":0.5580000281333923},{"timestamp":1742385540000,"open":1894.837,"high":1895.368,"low":1894.744,"close":1894.999,"volume":0.11699999868869781},{"timestamp":1742385600000,"open":1895.306,"high":1895.868,"low":1894.682,"close":1895.868,"volume":0.36899998784065247},{"timestamp":1742385660000,"open":1895.244,"high":1895.899,"low":1895.244,"close":1895.399,"volume":0.09000000357627869},{"timestamp":1742385720000,"open":1895.806,"high":1895.999,"low":1895.182,"close":1895.182,"volume":0.22499999403953552},{"timestamp":1742385780000,"open":1895.244,"high":1896.275,"low":1895.244,"close":1895.744,"volume":0.1080000028014183},{"timestamp":1742385840000,"open":1896.368,"high":1896.368,"low":1894.713,"close":1895.275,"volume":0.2070000022649765},{"timestamp":1742385900000,"open":1894.837,"high":1895.275,"low":1894.837,"close":1895.275,"volume":0.04500000178813934},{"timestamp":1742385960000,"open":1894.837,"high":1895.499,"low":1894.713,"close":1895.337,"volume":0.12600000202655792},{"timestamp":1742386020000,"open":1894.399,"high":1894.999,"low":1893.899,"close":1894.306,"volume":0.15299999713897705},{"timestamp":1742386080000,"open":1894.713,"high":1894.806,"low":1894.213,"close":1894.499,"volume":0.07199999690055847},{"timestamp":1742386140000,"open":1894.999,"high":1896.399,"low":1894.775,"close":1896.368,"volume":0.27000001072883606},{"timestamp":1742386200000,"open":1896.499,"high":1896.499,"low":1895.213,"close":1895.399,"volume":0.1979999989271164},{"timestamp":1742386260000,"open":1895.899,"high":1896.337,"low":1895.744,"close":1895.806,"volume":0.11699999868869781},{"timestamp":1742386320000,"open":1896.499,"high":1896.499,"low":1895.213,"close":1895.213,"volume":0.1979999989271164},{"timestamp":1742386380000,"open":1895.899,"high":1895.899,"low":1895.368,"close":1895.837,"volume":0.05400000140070915},{"timestamp":1742386440000,"open":1895.399,"high":1895.999,"low":1895.306,"close":1895.806,"volume":0.07199999690055847},{"timestamp":1742386500000,"open":1895.399,"high":1895.999,"low":1895.306,"close":1895.399,"volume":0.12600000202655792},{"timestamp":1742386560000,"open":1895.806,"high":1896.337,"low":1895.368,"close":1895.713,"volume":0.12600000202655792},{"timestamp":1742386620000,"open":1896.499,"high":1896.499,"low":1895.744,"close":1895.744,"volume":0.035999998450279236},{"timestamp":1742386680000,"open":1896.399,"high":1896.399,"low":1895.244,"close":1895.275,"volume":0.16200000047683716},{"timestamp":1742386740000,"open":1895.999,"high":1895.999,"low":1895.182,"close":1895.775,"volume":0.17100000381469727},{"timestamp":1742386800000,"open":1895.213,"high":1895.999,"low":1894.682,"close":1895.306,"volume":0.1889999955892563},{"timestamp":1742386860000,"open":1894.775,"high":1895.499,"low":1894.682,"close":1894.744,"volume":0.27900001406669617},{"timestamp":1742386920000,"open":1895.306,"high":1895.499,"low":1894.682,"close":1894.999,"volume":0.296999990940094},{"timestamp":1742386980000,"open":1895.244,"high":1895.499,"low":1894.682,"close":1894.999,"volume":0.15299999713897705},{"timestamp":1742387040000,"open":1895.275,"high":1895.999,"low":1894.999,"close":1895.499,"volume":0.12600000202655792},{"timestamp":1742387100000,"open":1895.999,"high":1895.999,"low":1895.182,"close":1895.244,"volume":0.16200000047683716},{"timestamp":1742387160000,"open":1895.837,"high":1895.837,"low":1895.182,"close":1895.306,"volume":0.1080000028014183},{"timestamp":1742387220000,"open":1894.744,"high":1895.213,"low":1894.744,"close":1895.213,"volume":0.035999998450279236},{"timestamp":1742387280000,"open":1894.744,"high":1895.499,"low":1894.713,"close":1895.275,"volume":0.11699999868869781},{"timestamp":1742387340000,"open":1894.744,"high":1895.806,"low":1894.744,"close":1895.182,"volume":0.16200000047683716},{"timestamp":1742387400000,"open":1894.999,"high":1896.399,"low":1894.999,"close":1895.713,"volume":0.27000001072883606},{"timestamp":1742387520000,"open":1895.368,"high":1896.899,"low":1895.368,"close":1896.213,"volume":0.2879999876022339},{"timestamp":1742387580000,"open":1896.868,"high":1897.368,"low":1896.182,"close":1897.368,"volume":0.25200000405311584},{"timestamp":1742387640000,"open":1896.806,"high":1897.399,"low":1896.682,"close":1896.806,"volume":0.09000000357627869},{"timestamp":1742387700000,"open":1897.244,"high":1897.999,"low":1897.244,"close":1897.806,"volume":0.08100000023841858},{"timestamp":1742387760000,"open":1897.368,"high":1897.837,"low":1896.806,"close":1897.806,"volume":0.1080000028014183},{"timestamp":1742387820000,"open":1897.306,"high":1897.999,"low":1897.244,"close":1897.999,"volume":0.07199999690055847},{"timestamp":1742387880000,"open":1897.244,"high":1898.306,"low":1897.182,"close":1897.306,"volume":0.16200000047683716},{"timestamp":1742387940000,"open":1897.999,"high":1897.999,"low":1896.682,"close":1897.744,"volume":0.17100000381469727},{"timestamp":1742388000000,"open":1897.368,"high":1897.837,"low":1897.182,"close":1897.213,"volume":0.14399999380111694},{"timestamp":1742388060000,"open":1897.713,"high":1897.806,"low":1897.182,"close":1897.806,"volume":0.09000000357627869},{"timestamp":1742388120000,"open":1897.337,"high":1897.837,"low":1897.244,"close":1897.244,"volume":0.1080000028014183},{"timestamp":1742388180000,"open":1897.999,"high":1897.999,"low":1897.213,"close":1897.868,"volume":0.16200000047683716},{"timestamp":1742388240000,"open":1897.244,"high":1898.499,"low":1897.213,"close":1898.182,"volume":0.18000000715255737},{"timestamp":1742388300000,"open":1897.682,"high":1898.213,"low":1897.213,"close":1897.368,"volume":0.3959999978542328},{"timestamp":1742388360000,"open":1897.775,"high":1897.775,"low":1897.182,"close":1897.182,"volume":0.035999998450279236},{"timestamp":1742388420000,"open":1897.837,"high":1897.868,"low":1896.837,"close":1897.182,"volume":0.27900001406669617},{"timestamp":1742388480000,"open":1896.868,"high":1897.182,"low":1896.868,"close":1897.182,"volume":0.035999998450279236},{"timestamp":1742388540000,"open":1896.868,"high":1897.806,"low":1896.868,"close":1897.399,"volume":0.14399999380111694},{"timestamp":1742388600000,"open":1897.999,"high":1897.999,"low":1897.275,"close":1897.499,"volume":0.14399999380111694},{"timestamp":1742388660000,"open":1897.775,"high":1898.368,"low":1897.275,"close":1897.713,"volume":0.27900001406669617},{"timestamp":1742388720000,"open":1898.213,"high":1899.399,"low":1897.837,"close":1899.182,"volume":0.2160000056028366},{"timestamp":1742388780000,"open":1898.806,"high":1899.399,"low":1897.775,"close":1897.775,"volume":0.16200000047683716},{"timestamp":1742388840000,"open":1898.337,"high":1898.499,"low":1897.682,"close":1898.182,"volume":0.16200000047683716},{"timestamp":1742388900000,"open":1898.337,"high":1898.399,"low":1897.713,"close":1897.999,"volume":0.17100000381469727},{"timestamp":1742388960000,"open":1898.399,"high":1899.999,"low":1897.837,"close":1899.775,"volume":0.3059999942779541},{"timestamp":1742389020000,"open":1899.182,"high":1899.682,"low":1898.682,"close":1898.682,"volume":0.07199999690055847},{"timestamp":1742389080000,"open":1899.213,"high":1899.275,"low":1898.182,"close":1898.306,"volume":0.2879999876022339},{"timestamp":1742389140000,"open":1898.806,"high":1898.899,"low":1898.306,"close":1898.868,"volume":0.0989999994635582},{"timestamp":1742389200000,"open":1898.368,"high":1899.806,"low":1898.368,"close":1899.306,"volume":0.23399999737739563},{"timestamp":1742389260000,"open":1899.868,"high":1900.182,"low":1899.306,"close":1900.182,"volume":0.07199999690055847},{"timestamp":1742389320000,"open":1899.713,"high":1900.337,"low":1899.713,"close":1900.182,"volume":0.11699999868869781},{"timestamp":1742389380000,"open":1900.337,"high":1900.368,"low":1899.744,"close":1899.806,"volume":0.14399999380111694},{"timestamp":1742389440000,"open":1899.806,"high":1899.868,"low":1899.337,"close":1899.337,"volume":0.15299999713897705},{"timestamp":1742389500000,"open":1898.999,"high":1898.999,"low":1897.275,"close":1897.713,"volume":0.2879999876022339},{"timestamp":1742389560000,"open":1897.182,"high":1897.899,"low":1897.182,"close":1897.399,"volume":0.05400000140070915},{"timestamp":1742389620000,"open":1897.744,"high":1897.744,"low":1897.213,"close":1897.744,"volume":0.13500000536441803},{"timestamp":1742389680000,"open":1897.337,"high":1897.868,"low":1897.182,"close":1897.244,"volume":0.13500000536441803},{"timestamp":1742389740000,"open":1897.837,"high":1897.999,"low":1897.182,"close":1897.899,"volume":0.36000001430511475},{"timestamp":1742389800000,"open":1897.368,"high":1897.868,"low":1897.182,"close":1897.275,"volume":0.12600000202655792},{"timestamp":1742389860000,"open":1897.806,"high":1897.999,"low":1897.182,"close":1897.806,"volume":0.12600000202655792},{"timestamp":1742389920000,"open":1897.306,"high":1897.899,"low":1897.306,"close":1897.713,"volume":0.1080000028014183},{"timestamp":1742389980000,"open":1896.868,"high":1897.499,"low":1896.775,"close":1896.868,"volume":0.16200000047683716},{"timestamp":1742390040000,"open":1897.244,"high":1897.999,"low":1896.713,"close":1896.713,"volume":0.36000001430511475},{"timestamp":1742390100000,"open":1897.275,"high":1897.499,"low":1896.868,"close":1897.337,"volume":0.15299999713897705},{"timestamp":1742390160000,"open":1896.713,"high":1897.837,"low":1896.713,"close":1897.182,"volume":0.08100000023841858},{"timestamp":1742390220000,"open":1897.999,"high":1897.999,"low":1897.182,"close":1897.713,"volume":0.05400000140070915},{"timestamp":1742390280000,"open":1897.275,"high":1897.275,"low":1897.275,"close":1897.275,"volume":0.017999999225139618},{"timestamp":1742390340000,"open":1897.775,"high":1898.275,"low":1897.213,"close":1898.275,"volume":0.1080000028014183},{"timestamp":1742390400000,"open":1897.899,"high":1898.337,"low":1897.713,"close":1897.775,"volume":0.1080000028014183},{"timestamp":1742390460000,"open":1898.368,"high":1898.999,"low":1897.213,"close":1897.999,"volume":0.25200000405311584},{"timestamp":1742390520000,"open":1897.368,"high":1897.899,"low":1897.244,"close":1897.499,"volume":0.16200000047683716},{"timestamp":1742390580000,"open":1897.682,"high":1897.999,"low":1897.244,"close":1897.399,"volume":0.3330000042915344},{"timestamp":1742390640000,"open":1897.682,"high":1897.899,"low":1897.213,"close":1897.275,"volume":0.2879999876022339},{"timestamp":1742390700000,"open":1897.775,"high":1898.213,"low":1897.182,"close":1897.806,"volume":0.1889999955892563},{"timestamp":1742390760000,"open":1897.368,"high":1897.899,"low":1897.213,"close":1897.868,"volume":0.26100000739097595},{"timestamp":1742390820000,"open":1897.213,"high":1897.899,"low":1897.182,"close":1897.182,"volume":0.24300000071525574},{"timestamp":1742390880000,"open":1897.682,"high":1898.244,"low":1897.275,"close":1897.744,"volume":0.2879999876022339},{"timestamp":1742390940000,"open":1897.213,"high":1898.182,"low":1897.213,"close":1897.837,"volume":0.12600000202655792},{"timestamp":1742391000000,"open":1898.368,"high":1898.368,"low":1897.244,"close":1897.499,"volume":0.36899998784065247},{"timestamp":1742391060000,"open":1897.713,"high":1898.682,"low":1897.244,"close":1897.682,"volume":0.5669999718666077},{"timestamp":1742391120000,"open":1897.337,"high":1899.244,"low":1897.213,"close":1899.244,"volume":0.3240000009536743},{"timestamp":1742391180000,"open":1898.775,"high":1899.806,"low":1898.182,"close":1898.744,"volume":0.296999990940094},{"timestamp":1742391240000,"open":1899.306,"high":1899.306,"low":1898.213,"close":1898.244,"volume":0.16200000047683716},{"timestamp":1742391300000,"open":1898.775,"high":1899.499,"low":1898.499,"close":1898.806,"volume":0.25200000405311584},{"timestamp":1742391360000,"open":1899.182,"high":1899.306,"low":1897.682,"close":1897.682,"volume":0.35100001096725464},{"timestamp":1742391420000,"open":1898.244,"high":1898.244,"low":1897.899,"close":1898.213,"volume":0.05400000140070915},{"timestamp":1742391480000,"open":1897.837,"high":1898.899,"low":1897.682,"close":1897.744,"volume":0.16200000047683716},{"timestamp":1742391540000,"open":1898.244,"high":1898.275,"low":1897.744,"close":1897.806,"volume":0.2160000056028366},{"timestamp":1742391600000,"open":1898.368,"high":1898.368,"low":1896.682,"close":1896.713,"volume":0.4320000112056732},{"timestamp":1742391660000,"open":1897.399,"high":1897.499,"low":1896.682,"close":1896.713,"volume":0.25200000405311584},{"timestamp":1742391720000,"open":1897.213,"high":1897.806,"low":1896.682,"close":1897.682,"volume":0.5220000147819519},{"timestamp":1742391780000,"open":1897.399,"high":1898.306,"low":1896.775,"close":1897.499,"volume":0.3959999978542328},{"timestamp":1742391840000,"open":1897.775,"high":1897.775,"low":1896.713,"close":1897.337,"volume":0.23399999737739563},{"timestamp":1742391900000,"open":1896.837,"high":1897.399,"low":1895.744,"close":1895.775,"volume":0.3959999978542328},{"timestamp":1742391960000,"open":1895.306,"high":1895.899,"low":1894.182,"close":1894.368,"volume":0.6840000152587891},{"timestamp":1742392020000,"open":1894.682,"high":1894.999,"low":1894.213,"close":1894.868,"volume":0.1979999989271164},{"timestamp":1742392080000,"open":1894.213,"high":1895.306,"low":1894.213,"close":1894.713,"volume":0.24300000071525574},{"timestamp":1742392140000,"open":1894.368,"high":1895.999,"low":1894.306,"close":1894.744,"volume":0.5580000281333923},{"timestamp":1742392200000,"open":1895.213,"high":1895.368,"low":1894.244,"close":1894.868,"volume":0.3149999976158142},{"timestamp":1742392260000,"open":1894.499,"high":1894.999,"low":1894.213,"close":1894.337,"volume":0.25200000405311584},{"timestamp":1742392320000,"open":1894.682,"high":1894.999,"low":1894.182,"close":1894.806,"volume":0.4230000078678131},{"timestamp":1742392380000,"open":1894.337,"high":1895.499,"low":1894.275,"close":1895.275,"volume":0.35100001096725464},{"timestamp":1742392440000,"open":1894.713,"high":1896.368,"low":1894.713,"close":1895.682,"volume":0.3240000009536743},{"timestamp":1742392500000,"open":1895.744,"high":1896.499,"low":1895.713,"close":1895.775,"volume":0.34200000762939453},{"timestamp":1742392560000,"open":1896.399,"high":1897.399,"low":1895.744,"close":1897.244,"volume":0.3240000009536743},{"timestamp":1742392620000,"open":1896.806,"high":1897.868,"low":1896.713,"close":1897.337,"volume":0.35100001096725464},{"timestamp":1742392680000,"open":1896.899,"high":1897.368,"low":1896.213,"close":1896.244,"volume":0.3959999978542328},{"timestamp":1742392740000,"open":1896.806,"high":1896.868,"low":1896.182,"close":1896.182,"volume":0.1979999989271164},{"timestamp":1742392800000,"open":1896.837,"high":1897.837,"low":1896.182,"close":1897.306,"volume":0.3330000042915344},{"timestamp":1742392860000,"open":1897.837,"high":1897.837,"low":1897.306,"close":1897.775,"volume":0.0989999994635582},{"timestamp":1742392920000,"open":1897.213,"high":1897.744,"low":1896.713,"close":1897.275,"volume":0.27000001072883606},{"timestamp":1742392980000,"open":1896.713,"high":1897.499,"low":1896.713,"close":1896.899,"volume":0.17100000381469727},{"timestamp":1742393040000,"open":1897.213,"high":1897.368,"low":1896.806,"close":1896.899,"volume":0.18000000715255737},{"timestamp":1742393100000,"open":1897.275,"high":1898.306,"low":1897.182,"close":1898.306,"volume":0.26100000739097595},{"timestamp":1742393160000,"open":1897.775,"high":1898.337,"low":1897.775,"close":1898.337,"volume":0.035999998450279236},{"timestamp":1742393220000,"open":1897.837,"high":1899.499,"low":1897.837,"close":1899.499,"volume":0.1889999955892563},{"timestamp":1742393280000,"open":1898.682,"high":1899.337,"low":1898.682,"close":1898.775,"volume":0.12600000202655792},{"timestamp":1742393340000,"open":1899.306,"high":1899.999,"low":1899.213,"close":1899.213,"volume":0.1080000028014183},{"timestamp":1742393400000,"open":1899.837,"high":1900.499,"low":1899.399,"close":1900.275,"volume":0.18000000715255737},{"timestamp":1742393460000,"open":1899.868,"high":1900.999,"low":1899.868,"close":1900.368,"volume":0.46799999475479126},{"timestamp":1742393520000,"open":1900.868,"high":1900.999,"low":1900.182,"close":1900.182,"volume":0.296999990940094},{"timestamp":1742393580000,"open":1900.868,"high":1900.999,"low":1900.182,"close":1900.806,"volume":0.5490000247955322},{"timestamp":1742393640000,"open":1900.399,"high":1900.899,"low":1900.182,"close":1900.399,"volume":0.1979999989271164},{"timestamp":1742393700000,"open":1900.999,"high":1900.999,"low":1899.744,"close":1899.744,"volume":0.1889999955892563},{"timestamp":1742393760000,"open":1900.399,"high":1900.399,"low":1899.244,"close":1899.499,"volume":0.1080000028014183},{"timestamp":1742393820000,"open":1899.837,"high":1899.899,"low":1899.244,"close":1899.899,"volume":0.14399999380111694},{"timestamp":1742393880000,"open":1899.306,"high":1900.399,"low":1898.775,"close":1899.399,"volume":0.44999998807907104},{"timestamp":1742393940000,"open":1899.713,"high":1899.899,"low":1899.182,"close":1899.499,"volume":0.36899998784065247},{"timestamp":1742394000000,"open":1899.713,"high":1899.999,"low":1899.182,"close":1899.868,"volume":0.36899998784065247},{"timestamp":1742394060000,"open":1900.499,"high":1900.499,"low":1899.682,"close":1899.713,"volume":0.27000001072883606},{"timestamp":1742394120000,"open":1900.182,"high":1900.399,"low":1899.682,"close":1899.868,"volume":0.27900001406669617},{"timestamp":1742394180000,"open":1900.368,"high":1900.899,"low":1899.806,"close":1900.182,"volume":0.25200000405311584},{"timestamp":1742394240000,"open":1900.999,"high":1900.999,"low":1899.275,"close":1900.275,"volume":0.4050000011920929},{"timestamp":1742394300000,"open":1899.713,"high":1900.399,"low":1899.213,"close":1899.775,"volume":0.6209999918937683},{"timestamp":1742394360000,"open":1899.182,"high":1900.399,"low":1899.182,"close":1899.306,"volume":0.34200000762939453},{"timestamp":1742394420000,"open":1899.837,"high":1899.999,"low":1899.182,"close":1899.306,"volume":0.2879999876022339},{"timestamp":1742394480000,"open":1899.899,"high":1899.899,"low":1899.182,"close":1899.337,"volume":0.1889999955892563},{"timestamp":1742394540000,"open":1899.713,"high":1900.499,"low":1899.244,"close":1899.244,"volume":0.13500000536441803},{"timestamp":1742394600000,"open":1899.713,"high":1900.899,"low":1899.182,"close":1900.213,"volume":0.414000004529953},{"timestamp":1742394660000,"open":1900.744,"high":1901.368,"low":1900.182,"close":1901.182,"volume":0.45899999141693115},{"timestamp":1742394720000,"open":1901.499,"high":1901.499,"low":1900.713,"close":1901.182,"volume":0.1889999955892563},{"timestamp":1742394780000,"open":1900.682,"high":1901.999,"low":1900.682,"close":1901.306,"volume":0.26100000739097595},{"timestamp":1742394840000,"open":1901.837,"high":1902.275,"low":1901.182,"close":1901.744,"volume":0.3059999942779541},{"timestamp":1742394900000,"open":1902.499,"high":1903.868,"low":1901.899,"close":1903.868,"volume":0.3059999942779541},{"timestamp":1742394960000,"open":1903.275,"high":1904.399,"low":1903.244,"close":1903.899,"volume":0.3149999976158142},{"timestamp":1742395020000,"open":1904.182,"high":1904.306,"low":1903.775,"close":1903.775,"volume":0.1080000028014183},{"timestamp":1742395080000,"open":1904.337,"high":1904.999,"low":1903.899,"close":1904.682,"volume":0.24300000071525574},{"timestamp":1742395140000,"open":1904.306,"high":1904.899,"low":1904.182,"close":1904.806,"volume":0.14399999380111694},{"timestamp":1742395200000,"open":1904.213,"high":1905.837,"low":1904.182,"close":1904.213,"volume":0.414000004529953},{"timestamp":1742395260000,"open":1904.775,"high":1905.499,"low":1904.713,"close":1905.337,"volume":0.2070000022649765},{"timestamp":1742395320000,"open":1904.899,"high":1905.999,"low":1904.899,"close":1905.399,"volume":0.18000000715255737},{"timestamp":1742395380000,"open":1905.775,"high":1905.899,"low":1905.244,"close":1905.244,"volume":0.23399999737739563},{"timestamp":1742395440000,"open":1905.775,"high":1905.899,"low":1905.182,"close":1905.806,"volume":0.2070000022649765},{"timestamp":1742395500000,"open":1905.244,"high":1907.306,"low":1905.244,"close":1906.499,"volume":0.3240000009536743},{"timestamp":1742395560000,"open":1906.999,"high":1907.337,"low":1906.182,"close":1906.682,"volume":0.2879999876022339},{"timestamp":1742395620000,"open":1906.368,"high":1907.399,"low":1906.306,"close":1906.337,"volume":0.45899999141693115},{"timestamp":1742395680000,"open":1906.713,"high":1907.999,"low":1906.275,"close":1907.682,"volume":0.36000001430511475},{"timestamp":1742395740000,"open":1907.775,"high":1907.999,"low":1906.213,"close":1906.213,"volume":0.5040000081062317},{"timestamp":1742395800000,"open":1906.744,"high":1906.999,"low":1906.244,"close":1906.868,"volume":0.22499999403953552},{"timestamp":1742395860000,"open":1906.744,"high":1908.499,"low":1906.744,"close":1908.244,"volume":0.46799999475479126},{"timestamp":1742395920000,"open":1907.837,"high":1908.806,"low":1907.682,"close":1907.775,"volume":0.3869999945163727},{"timestamp":1742395980000,"open":1908.275,"high":1909.899,"low":1907.775,"close":1908.713,"volume":0.44999998807907104},{"timestamp":1742396040000,"open":1908.368,"high":1908.999,"low":1907.775,"close":1907.899,"volume":0.36899998784065247},{"timestamp":1742396100000,"open":1908.499,"high":1908.499,"low":1905.682,"close":1905.682,"volume":0.35100001096725464},{"timestamp":1742396160000,"open":1906.399,"high":1906.499,"low":1905.775,"close":1905.837,"volume":0.1889999955892563},{"timestamp":1742396220000,"open":1906.213,"high":1907.399,"low":1905.713,"close":1906.682,"volume":0.3959999978542328},{"timestamp":1742396280000,"open":1907.213,"high":1907.837,"low":1906.713,"close":1907.499,"volume":0.1889999955892563},{"timestamp":1742396340000,"open":1907.775,"high":1907.999,"low":1906.713,"close":1907.806,"volume":0.36899998784065247},{"timestamp":1742396400000,"open":1907.182,"high":1908.244,"low":1907.182,"close":1907.275,"volume":0.44999998807907104},{"timestamp":1742396460000,"open":1907.775,"high":1908.337,"low":1906.744,"close":1908.337,"volume":0.5400000214576721},{"timestamp":1742396520000,"open":1907.899,"high":1908.999,"low":1907.806,"close":1907.868,"volume":0.26100000739097595},{"timestamp":1742396580000,"open":1908.182,"high":1908.499,"low":1907.182,"close":1907.337,"volume":0.3240000009536743},{"timestamp":1742396640000,"open":1907.744,"high":1907.899,"low":1906.775,"close":1907.275,"volume":0.25200000405311584},{"timestamp":1742396700000,"open":1906.744,"high":1907.899,"low":1906.744,"close":1907.182,"volume":0.2160000056028366},{"timestamp":1742396760000,"open":1907.244,"high":1908.499,"low":1907.244,"close":1907.744,"volume":0.14399999380111694},{"timestamp":1742396820000,"open":1907.682,"high":1908.899,"low":1907.682,"close":1908.499,"volume":0.23399999737739563},{"timestamp":1742396880000,"open":1908.806,"high":1909.499,"low":1908.744,"close":1908.868,"volume":0.25200000405311584},{"timestamp":1742396940000,"open":1909.399,"high":1909.806,"low":1908.713,"close":1909.182,"volume":0.35100001096725464},{"timestamp":1742397000000,"open":1909.775,"high":1910.399,"low":1909.182,"close":1910.306,"volume":0.36899998784065247},{"timestamp":1742397060000,"open":1910.182,"high":1910.999,"low":1909.713,"close":1910.775,"volume":0.36899998784065247},{"timestamp":1742397120000,"open":1910.213,"high":1910.806,"low":1909.213,"close":1909.713,"volume":0.34200000762939453},{"timestamp":1742397180000,"open":1909.213,"high":1910.399,"low":1909.213,"close":1910.399,"volume":0.26100000739097595},{"timestamp":1742397240000,"open":1909.837,"high":1910.337,"low":1909.213,"close":1909.499,"volume":0.35100001096725464},{"timestamp":1742397300000,"open":1909.775,"high":1910.868,"low":1909.775,"close":1910.775,"volume":0.24300000071525574},{"timestamp":1742397360000,"open":1910.868,"high":1910.999,"low":1910.182,"close":1910.713,"volume":0.27900001406669617},{"timestamp":1742397420000,"open":1910.499,"high":1910.999,"low":1909.713,"close":1909.899,"volume":0.4950000047683716},{"timestamp":1742397480000,"open":1910.399,"high":1910.868,"low":1909.306,"close":1910.806,"volume":0.3149999976158142},{"timestamp":1742397540000,"open":1910.182,"high":1910.999,"low":1910.182,"close":1910.682,"volume":0.2160000056028366},{"timestamp":1742397600000,"open":1910.306,"high":1911.306,"low":1909.744,"close":1910.306,"volume":0.3240000009536743},{"timestamp":1742397660000,"open":1909.682,"high":1910.868,"low":1909.682,"close":1910.806,"volume":0.3959999978542328},{"timestamp":1742397720000,"open":1910.213,"high":1911.499,"low":1910.213,"close":1911.499,"volume":0.22499999403953552},{"timestamp":1742397780000,"open":1910.999,"high":1911.899,"low":1910.682,"close":1911.213,"volume":0.27000001072883606},{"timestamp":1742397840000,"open":1911.775,"high":1911.775,"low":1911.775,"close":1911.775,"volume":0.017999999225139618},{"timestamp":1742397900000,"open":1911.337,"high":1911.744,"low":1911.337,"close":1911.368,"volume":0.05400000140070915},{"timestamp":1742397960000,"open":1911.744,"high":1911.999,"low":1909.713,"close":1910.399,"volume":0.5130000114440918},{"timestamp":1742398020000,"open":1909.744,"high":1910.368,"low":1909.744,"close":1909.999,"volume":0.16200000047683716},{"timestamp":1742398080000,"open":1910.275,"high":1910.275,"low":1908.713,"close":1909.337,"volume":0.414000004529953},{"timestamp":1742398140000,"open":1909.337,"high":1909.499,"low":1908.744,"close":1908.775,"volume":0.26100000739097595},{"timestamp":1742398200000,"open":1909.368,"high":1910.499,"low":1908.182,"close":1908.275,"volume":0.8190000057220459},{"timestamp":1742398260000,"open":1909.399,"high":1910.368,"low":1908.806,"close":1909.244,"volume":0.2879999876022339},{"timestamp":1742398320000,"open":1909.999,"high":1909.999,"low":1909.213,"close":1909.499,"volume":0.22499999403953552},{"timestamp":1742398380000,"open":1909.806,"high":1909.999,"low":1909.182,"close":1909.999,"volume":0.34200000762939453},{"timestamp":1742398440000,"open":1909.368,"high":1909.999,"low":1909.213,"close":1909.775,"volume":0.18000000715255737},{"timestamp":1742398500000,"open":1909.499,"high":1909.999,"low":1908.682,"close":1909.399,"volume":0.47699999809265137},{"timestamp":1742398560000,"open":1908.775,"high":1909.868,"low":1908.213,"close":1909.368,"volume":0.45899999141693115},{"timestamp":1742398620000,"open":1908.999,"high":1909.899,"low":1908.682,"close":1909.775,"volume":0.36899998784065247},{"timestamp":1742398680000,"open":1909.275,"high":1910.999,"low":1909.213,"close":1910.744,"volume":0.4050000011920929},{"timestamp":1742398740000,"open":1910.244,"high":1910.682,"low":1909.682,"close":1910.182,"volume":0.27000001072883606},{"timestamp":1742398800000,"open":1909.775,"high":1910.999,"low":1909.682,"close":1910.499,"volume":0.4230000078678131},{"timestamp":1742398860000,"open":1909.868,"high":1910.713,"low":1909.275,"close":1909.744,"volume":0.4410000145435333},{"timestamp":1742398920000,"open":1910.499,"high":1911.837,"low":1909.713,"close":1911.306,"volume":0.5669999718666077},{"timestamp":1742398980000,"open":1910.806,"high":1911.682,"low":1910.682,"close":1910.999,"volume":0.36000001430511475},{"timestamp":1742399040000,"open":1911.182,"high":1911.337,"low":1909.182,"close":1910.182,"volume":0.7020000219345093},{"timestamp":1742399100000,"open":1909.744,"high":1910.399,"low":1909.244,"close":1909.499,"volume":0.5759999752044678},{"timestamp":1742399160000,"open":1908.899,"high":1909.399,"low":1907.682,"close":1907.806,"volume":0.5040000081062317},{"timestamp":1742399220000,"open":1908.182,"high":1908.337,"low":1907.713,"close":1907.713,"volume":0.1889999955892563},{"timestamp":1742399280000,"open":1908.275,"high":1908.499,"low":1907.682,"close":1907.868,"volume":0.36899998784065247},{"timestamp":1742399340000,"open":1908.306,"high":1908.837,"low":1907.744,"close":1908.837,"volume":0.26100000739097595},{"timestamp":1742399400000,"open":1908.213,"high":1909.399,"low":1908.213,"close":1908.682,"volume":0.3869999945163727},{"timestamp":1742399460000,"open":1908.775,"high":1908.999,"low":1908.182,"close":1908.775,"volume":0.1889999955892563},{"timestamp":1742399520000,"open":1908.368,"high":1908.999,"low":1907.775,"close":1908.399,"volume":0.4410000145435333},{"timestamp":1742399580000,"open":1907.999,"high":1908.306,"low":1906.682,"close":1906.868,"volume":0.5849999785423279},{"timestamp":1742399640000,"open":1907.337,"high":1907.806,"low":1906.682,"close":1907.368,"volume":0.3330000042915344},{"timestamp":1742399700000,"open":1907.837,"high":1907.837,"low":1906.775,"close":1907.499,"volume":0.23399999737739563},{"timestamp":1742399760000,"open":1906.868,"high":1907.399,"low":1906.713,"close":1906.999,"volume":0.3330000042915344},{"timestamp":1742399820000,"open":1907.244,"high":1907.868,"low":1906.682,"close":1907.306,"volume":0.4410000145435333},{"timestamp":1742399880000,"open":1906.837,"high":1907.899,"low":1906.682,"close":1907.744,"volume":0.6209999918937683},{"timestamp":1742399940000,"open":1907.182,"high":1907.999,"low":1907.182,"close":1907.275,"volume":0.16200000047683716},{"timestamp":1742400000000,"open":1907.713,"high":1907.999,"low":1906.744,"close":1906.744,"volume":0.296999990940094},{"timestamp":1742400060000,"open":1907.499,"high":1907.499,"low":1906.682,"close":1906.775,"volume":0.3149999976158142},{"timestamp":1742400120000,"open":1907.499,"high":1907.499,"low":1906.182,"close":1907.244,"volume":0.6660000085830688},{"timestamp":1742400180000,"open":1906.775,"high":1907.399,"low":1906.713,"close":1907.182,"volume":0.22499999403953552},{"timestamp":1742400240000,"open":1906.744,"high":1907.368,"low":1906.213,"close":1906.868,"volume":0.4320000112056732},{"timestamp":1742400300000,"open":1906.182,"high":1906.806,"low":1903.775,"close":1903.837,"volume":0.4950000047683716},{"timestamp":1742400360000,"open":1904.244,"high":1905.999,"low":1903.744,"close":1904.682,"volume":0.47699999809265137},{"timestamp":1742400420000,"open":1904.399,"high":1905.244,"low":1903.213,"close":1905.244,"volume":0.3959999978542328},{"timestamp":1742400480000,"open":1904.775,"high":1905.306,"low":1904.182,"close":1904.713,"volume":0.26100000739097595},{"timestamp":1742400540000,"open":1905.399,"high":1905.399,"low":1903.682,"close":1903.682,"volume":0.44999998807907104},{"timestamp":1742400600000,"open":1904.368,"high":1904.399,"low":1903.213,"close":1903.868,"volume":0.2879999876022339},{"timestamp":1742400660000,"open":1903.499,"high":1904.399,"low":1903.499,"close":1904.368,"volume":0.1080000028014183},{"timestamp":1742400720000,"open":1903.868,"high":1905.368,"low":1903.868,"close":1904.744,"volume":0.3959999978542328},{"timestamp":1742400780000,"open":1904.182,"high":1904.999,"low":1904.182,"close":1904.213,"volume":0.34200000762939453},{"timestamp":1742400840000,"open":1904.775,"high":1904.999,"low":1903.182,"close":1903.275,"volume":0.6299999952316284},{"timestamp":1742400900000,"open":1903.744,"high":1904.499,"low":1902.744,"close":1904.499,"volume":0.7379999756813049},{"timestamp":1742400960000,"open":1903.868,"high":1904.399,"low":1903.744,"close":1903.837,"volume":0.46799999475479126},{"timestamp":1742401020000,"open":1904.399,"high":1904.499,"low":1903.682,"close":1903.837,"volume":0.593999981880188},{"timestamp":1742401080000,"open":1904.306,"high":1904.499,"low":1902.806,"close":1903.368,"volume":0.44999998807907104},{"timestamp":1742401140000,"open":1902.999,"high":1903.775,"low":1902.682,"close":1903.499,"volume":0.531000018119812},{"timestamp":1742401200000,"open":1903.499,"high":1903.899,"low":1902.744,"close":1903.306,"volume":0.35100001096725464},{"timestamp":1742401260000,"open":1902.744,"high":1903.837,"low":1902.744,"close":1903.775,"volume":0.3059999942779541},{"timestamp":1742401320000,"open":1903.244,"high":1904.399,"low":1903.182,"close":1903.682,"volume":0.3330000042915344},{"timestamp":1742401380000,"open":1903.306,"high":1903.999,"low":1903.182,"close":1903.306,"volume":0.3779999911785126},{"timestamp":1742401440000,"open":1903.713,"high":1904.244,"low":1903.213,"close":1903.713,"volume":0.3149999976158142},{"timestamp":1742401500000,"open":1904.499,"high":1904.899,"low":1903.837,"close":1904.682,"volume":0.36899998784065247},{"timestamp":1742401560000,"open":1903.744,"high":1904.868,"low":1903.713,"close":1904.868,"volume":0.3330000042915344},{"timestamp":1742401620000,"open":1904.837,"high":1905.499,"low":1904.182,"close":1905.337,"volume":0.47699999809265137},{"timestamp":1742401680000,"open":1904.806,"high":1905.499,"low":1902.682,"close":1902.744,"volume":0.5669999718666077},{"timestamp":1742401740000,"open":1902.182,"high":1903.999,"low":1902.182,"close":1903.899,"volume":0.6480000019073486}]