[{"timestamp":1742391000000,"open":1789.579,"high":1789.579,"low":1789.579,"close":1789.579,"volume":0.002400000113993883},{"timestamp":1742391060000,"open":1789.579,"high":1789.579,"low":1789.579,"close":1789.579,"volume":0.002400000113993883},{"timestamp":1742391360000,"open":1789.649,"high":1789.649,"low":1789.649,"close":1789.649,"volume":0.002400000113993883},{"timestamp":1742391420000,"open":1808.649,"high":1808.649,"low":1808.649,"close":1808.649,"volume":0.002400000113993883},{"timestamp":1742391540000,"open":1808.649,"high":1808.649,"low":1808.649,"close":1808.649,"volume":0.002400000113993883},{"timestamp":1742391600000,"open":1808.649,"high":1819.649,"low":1808.649,"close":1819.649,"volume":0.00570000009611249},{"timestamp":1742391720000,"open":1819.649,"high":1825.019,"low":1819.649,"close":1825.019,"volume":0.0032999999821186066},{"timestamp":1742391780000,"open":1819.649,"high":1819.649,"low":1819.649,"close":1819.649,"volume":0.002400000113993883},{"timestamp":1742391840000,"open":1819.649,"high":1819.789,"low":1819.649,"close":1819.789,"volume":0.004800000227987766},{"timestamp":1742391900000,"open":1831.299,"high":1831.299,"low":1820.099,"close":1820.099,"volume":0.0032999999821186066},{"timestamp":1742391960000,"open":1834.179,"high":1834.189,"low":1820.099,"close":1823.429,"volume":0.013799999840557575},{"timestamp":1742392020000,"open":1827.349,"high":1837.169,"low":1823.429,"close":1823.429,"volume":0.007199999876320362},{"timestamp":1742392080000,"open":1837.209,"high":1840.149,"low":1837.209,"close":1840.149,"volume":0.0032999999821186066},{"timestamp":1742392140000,"open":1840.149,"high":1840.149,"low":1840.149,"close":1840.149,"volume":0.002400000113993883},{"timestamp":1742392200000,"open":1840.149,"high":1840.149,"low":1840.149,"close":1840.149,"volume":0.002400000113993883},{"timestamp":1742392260000,"open":1831.969,"high":1831.969,"low":1826.699,"close":1827.839,"volume":0.009600000455975533},{"timestamp":1742392320000,"open":1826.699,"high":1826.699,"low":1826.699,"close":1826.699,"volume":0.007199999876320362},{"timestamp":1742392380000,"open":1826.699,"high":1826.699,"low":1826.699,"close":1826.699,"volume":0.002400000113993883},{"timestamp":1742392500000,"open":1831.689,"high":1831.689,"low":1831.689,"close":1831.689,"volume":0.002400000113993883},{"timestamp":1742392620000,"open":1829.079,"high":1829.079,"low":1826.699,"close":1826.699,"volume":0.007199999876320362},{"timestamp":1742392920000,"open":1823.789,"high":1823.789,"low":1823.789,"close":1823.789,"volume":0.002400000113993883},{"timestamp":1742393040000,"open":1827.849,"high":1827.849,"low":1823.789,"close":1823.789,"volume":0.007199999876320362},{"timestamp":1742393100000,"open":1821.219,"high":1821.219,"low":1821.219,"close":1821.219,"volume":0.002400000113993883},{"timestamp":1742393220000,"open":1821.219,"high":1823.799,"low":1821.219,"close":1821.219,"volume":0.012000000104308128},{"timestamp":1742393400000,"open":1821.019,"high":1821.019,"low":1821.009,"close":1821.009,"volume":0.004800000227987766},{"timestamp":1742393520000,"open":1821.209,"high":1821.209,"low":1821.209,"close":1821.209,"volume":0.0008999999845400453},{"timestamp":1742393640000,"open":1829.189,"high":1829.189,"low":1829.189,"close":1829.189,"volume":0.002400000113993883},{"timestamp":1742393760000,"open":1834.559,"high":1834.559,"low":1834.559,"close":1834.559,"volume":0.002400000113993883},{"timestamp":1742393880000,"open":1834.359,"high":1836.329,"low":1834.359,"close":1836.329,"volume":0.007199999876320362},{"timestamp":1742393940000,"open":1836.339,"high":1836.429,"low":1836.339,"close":1836.429,"volume":0.014399999752640724},{"timestamp":1742394000000,"open":1836.449,"high":1836.449,"low":1836.449,"close":1836.449,"volume":0.002400000113993883},{"timestamp":1742394060000,"open":1836.459,"high":1836.489,"low":1836.459,"close":1836.489,"volume":0.00570000009611249},{"timestamp":1742394120000,"open":1836.509,"high":1836.639,"low":1836.509,"close":1836.639,"volume":0.008999999612569809},{"timestamp":1742394180000,"open":1836.659,"high":1837.719,"low":1836.659,"close":1837.719,"volume":0.016200000420212746},{"timestamp":1742394240000,"open":1837.729,"high":1837.979,"low":1837.729,"close":1837.979,"volume":0.01140000019222498},{"timestamp":1742394300000,"open":1838.009,"high":1838.109,"low":1838.009,"close":1838.109,"volume":0.008100000210106373},{"timestamp":1742394360000,"open":1838.109,"high":1838.109,"low":1838.109,"close":1838.109,"volume":0.002400000113993883},{"timestamp":1742394600000,"open":1838.109,"high":1838.109,"low":1838.109,"close":1838.109,"volume":0.007199999876320362},{"timestamp":1742394660000,"open":1840.149,"high":1840.149,"low":1840.149,"close":1840.149,"volume":0.0032999999821186066},{"timestamp":1742394720000,"open":1840.149,"high":1840.149,"low":1840.149,"close":1840.149,"volume":0.002400000113993883},{"timestamp":1742394780000,"open":1840.149,"high":1840.149,"low":1840.149,"close":1840.149,"volume":0.012000000104308128},{"timestamp":1742394840000,"open":1840.149,"high":1840.149,"low":1840.149,"close":1840.149,"volume":0.004800000227987766},{"timestamp":1742394900000,"open":1840.149,"high":1840.149,"low":1840.149,"close":1840.149,"volume":0.002400000113993883},{"timestamp":1742394960000,"open":1840.149,"high":1840.149,"low":1840.149,"close":1840.149,"volume":0.002400000113993883},{"timestamp":1742395020000,"open":1840.149,"high":1840.199,"low":1840.149,"close":1840.199,"volume":0.009600000455975533},{"timestamp":1742395080000,"open":1840.199,"high":1843.149,"low":1840.199,"close":1843.149,"volume":0.01679999940097332},{"timestamp":1742395140000,"open":1843.149,"high":1843.149,"low":1843.149,"close":1843.149,"volume":0.002400000113993883},{"timestamp":1742395200000,"open":1843.149,"high":1843.149,"low":1843.149,"close":1843.149,"volume":0.002400000113993883},{"timestamp":1742395260000,"open":1843.149,"high":1843.149,"low":1843.149,"close":1843.149,"volume":0.004800000227987766},{"timestamp":1742395320000,"open":1843.149,"high":1843.149,"low":1839.649,"close":1839.649,"volume":0.012000000104308128},{"timestamp":1742395440000,"open":1841.729,"high":1841.729,"low":1841.729,"close":1841.729,"volume":0.0008999999845400453},{"timestamp":1742395560000,"open":1841.729,"high":1841.729,"low":1841.729,"close":1841.729,"volume":0.012000000104308128},{"timestamp":1742395620000,"open":1841.729,"high":1841.729,"low":1841.729,"close":1841.729,"volume":0.007199999876320362},{"timestamp":1742395680000,"open":1841.729,"high":1841.729,"low":1841.729,"close":1841.729,"volume":0.004800000227987766},{"timestamp":1742395740000,"open":1841.729,"high":1841.729,"low":1841.729,"close":1841.729,"volume":0.004800000227987766},{"timestamp":1742395920000,"open":1839.649,"high":1844.659,"low":1839.649,"close":1844.659,"volume":0.007199999876320362},{"timestamp":1742395980000,"open":1844.669,"high":1844.669,"low":1844.669,"close":1844.669,"volume":0.002400000113993883},{"timestamp":1742396100000,"open":1844.659,"high":1844.659,"low":1844.659,"close":1844.659,"volume":0.002400000113993883},{"timestamp":1742396160000,"open":1844.649,"high":1844.649,"low":1844.649,"close":1844.649,"volume":0.002400000113993883},{"timestamp":1742396220000,"open":1844.439,"high":1844.439,"low":1844.439,"close":1844.439,"volume":0.002400000113993883},{"timestamp":1742396340000,"open":1845.209,"high":1845.209,"low":1837.269,"close":1837.269,"volume":0.004800000227987766},{"timestamp":1742396400000,"open":1839.729,"high":1839.729,"low":1839.729,"close":1839.729,"volume":0.002400000113993883},{"timestamp":1742396640000,"open":1845.419,"high":1845.419,"low":1845.419,"close":1845.419,"volume":0.002400000113993883},{"timestamp":1742396940000,"open":1845.419,"high":1845.419,"low":1845.419,"close":1845.419,"volume":0.002400000113993883},{"timestamp":1742397000000,"open":1839.729,"high":1839.729,"low":1839.729,"close":1839.729,"volume":0.002400000113993883},{"timestamp":1742397240000,"open":1839.729,"high":1839.729,"low":1839.729,"close":1839.729,"volume":0.004800000227987766},{"timestamp":1742397300000,"open":1847.679,"high":1847.679,"low":1839.729,"close":1839.729,"volume":0.012900000438094139},{"timestamp":1742397360000,"open":1839.729,"high":1848.43,"low":1839.729,"close":1848.43,"volume":0.0032999999821186066},{"timestamp":1742397420000,"open":1849.649,"high":1849.649,"low":1844.639,"close":1849.649,"volume":0.012000000104308128},{"timestamp":1742397480000,"open":1849.649,"high":1849.649,"low":1844.639,"close":1846.149,"volume":0.01679999940097332},{"timestamp":1742397540000,"open":1846.149,"high":1846.149,"low":1846.149,"close":1846.149,"volume":0.004800000227987766},{"timestamp":1742397600000,"open":1846.149,"high":1846.149,"low":1846.149,"close":1846.149,"volume":0.002400000113993883},{"timestamp":1742397660000,"open":1846.149,"high":1846.149,"low":1846.149,"close":1846.149,"volume":0.02160000056028366},{"timestamp":1742397720000,"open":1846.149,"high":1847.299,"low":1846.149,"close":1847.299,"volume":0.006599999964237213},{"timestamp":1742397780000,"open":1847.299,"high":1847.459,"low":1847.299,"close":1847.459,"volume":0.009600000455975533},{"timestamp":1742397840000,"open":1847.459,"high":1847.459,"low":1847.459,"close":1847.459,"volume":0.002400000113993883},{"timestamp":1742397900000,"open":1847.459,"high":1847.459,"low":1847.459,"close":1847.459,"volume":0.009600000455975533},{"timestamp":1742397960000,"open":1847.459,"high":1847.459,"low":1847.459,"close":1847.459,"volume":0.002400000113993883},{"timestamp":1742398020000,"open":1837.899,"high":1846.149,"low":1837.899,"close":1846.149,"volume":0.007199999876320362},{"timestamp":1742398080000,"open":1846.149,"high":1846.149,"low":1846.149,"close":1846.149,"volume":0.004800000227987766},{"timestamp":1742398140000,"open":1847.659,"high":1847.659,"low":1847.659,"close":1847.659,"volume":0.002400000113993883},{"timestamp":1742398200000,"open":1847.659,"high":1847.659,"low":1847.659,"close":1847.659,"volume":0.007199999876320362},{"timestamp":1742398260000,"open":1848.429,"high":1848.429,"low":1848.429,"close":1848.429,"volume":0.014399999752640724},{"timestamp":1742398320000,"open":1848.429,"high":1850.459,"low":1848.429,"close":1850.459,"volume":0.027300000190734863},{"timestamp":1742398380000,"open":1850.459,"high":1852.789,"low":1850.459,"close":1852.789,"volume":0.004800000227987766},{"timestamp":1742398440000,"open":1852.789,"high":1852.789,"low":1852.789,"close":1852.789,"volume":0.002400000113993883},{"timestamp":1742398500000,"open":1852.789,"high":1852.789,"low":1848.429,"close":1848.429,"volume":0.009600000455975533},{"timestamp":1742398560000,"open":1849.149,"high":1849.149,"low":1848.429,"close":1848.429,"volume":0.004800000227987766},{"timestamp":1742398860000,"open":1848.469,"high":1848.469,"low":1848.469,"close":1848.469,"volume":0.002400000113993883},{"timestamp":1742398920000,"open":1849.149,"high":1849.149,"low":1848.429,"close":1848.429,"volume":0.007199999876320362},{"timestamp":1742398980000,"open":1848.429,"high":1848.429,"low":1848.429,"close":1848.429,"volume":0.004800000227987766},{"timestamp":1742399100000,"open":1848.429,"high":1848.429,"low":1848.429,"close":1848.429,"volume":0.004800000227987766},{"timestamp":1742399280000,"open":1848.429,"high":1848.429,"low":1848.429,"close":1848.429,"volume":0.007199999876320362},{"timestamp":1742399340000,"open":1848.429,"high":1848.429,"low":1848.429,"close":1848.429,"volume":0.002400000113993883},{"timestamp":1742399400000,"open":1848.429,"high":1848.429,"low":1848.429,"close":1848.429,"volume":0.004800000227987766},{"timestamp":1742399460000,"open":1853.469,"high":1854.729,"low":1853.469,"close":1854.729,"volume":0.004800000227987766},{"timestamp":1742399520000,"open":1848.429,"high":1853.659,"low":1848.429,"close":1853.659,"volume":0.010499999858438969},{"timestamp":1742399580000,"open":1853.659,"high":1855.139,"low":1853.659,"close":1855.139,"volume":0.0032999999821186066},{"timestamp":1742399640000,"open":1857.259,"high":1857.519,"low":1857.259,"close":1857.519,"volume":0.015300000086426735},{"timestamp":1742399700000,"open":1857.519,"high":1857.519,"low":1857.519,"close":1857.519,"volume":0.004800000227987766},{"timestamp":1742399760000,"open":1857.519,"high":1857.759,"low":1857.519,"close":1857.759,"volume":0.004800000227987766},{"timestamp":1742399820000,"open":1857.759,"high":1857.759,"low":1857.759,"close":1857.759,"volume":0.004800000227987766},{"timestamp":1742399880000,"open":1857.759,"high":1857.759,"low":1857.759,"close":1857.759,"volume":0.004800000227987766},{"timestamp":1742400000000,"open":1857.759,"high":1857.759,"low":1857.759,"close":1857.759,"volume":0.004800000227987766},{"timestamp":1742400060000,"open":1857.759,"high":1857.759,"low":1857.759,"close":1857.759,"volume":0.002400000113993883},{"timestamp":1742400120000,"open":1855.139,"high":1856.099,"low":1855.139,"close":1855.139,"volume":0.012000000104308128},{"timestamp":1742400180000,"open":1853.659,"high":1856.849,"low":1853.659,"close":1856.849,"volume":0.009600000455975533},{"timestamp":1742400240000,"open":1856.849,"high":1856.849,"low":1856.849,"close":1856.849,"volume":0.002400000113993883},{"timestamp":1742400360000,"open":1853.659,"high":1853.659,"low":1849.849,"close":1849.849,"volume":0.012000000104308128},{"timestamp":1742400420000,"open":1849.849,"high":1849.849,"low":1849.849,"close":1849.849,"volume":0.007199999876320362},{"timestamp":1742400540000,"open":1852.139,"high":1853.879,"low":1852.139,"close":1853.879,"volume":0.004800000227987766},{"timestamp":1742400600000,"open":1855.019,"high":1855.649,"low":1849.849,"close":1855.649,"volume":0.00570000009611249},{"timestamp":1742400720000,"open":1849.849,"high":1849.849,"low":1849.849,"close":1849.849,"volume":0.002400000113993883},{"timestamp":1742400840000,"open":1849.849,"high":1849.849,"low":1849.849,"close":1849.849,"volume":0.002400000113993883},{"timestamp":1742400960000,"open":1854.639,"high":1854.639,"low":1854.639,"close":1854.639,"volume":0.004800000227987766},{"timestamp":1742401020000,"open":1849.849,"high":1849.849,"low":1849.849,"close":1849.849,"volume":0.004800000227987766},{"timestamp":1742401080000,"open":1849.849,"high":1849.849,"low":1849.849,"close":1849.849,"volume":0.002400000113993883},{"timestamp":1742401260000,"open":1851.879,"high":1851.879,"low":1851.879,"close":1851.879,"volume":0.004800000227987766},{"timestamp":1742401320000,"open":1851.879,"high":1851.879,"low":1851.879,"close":1851.879,"volume":0.004800000227987766},{"timestamp":1742401380000,"open":1849.849,"high":1853.689,"low":1849.849,"close":1853.689,"volume":0.02669999934732914},{"timestamp":1742401440000,"open":1853.819,"high":1854.509,"low":1849.849,"close":1849.849,"volume":0.03150000050663948},{"timestamp":1742401620000,"open":1850.509,"high":1858.159,"low":1850.509,"close":1857.019,"volume":0.0885000005364418},{"timestamp":1742401680000,"open":1857.019,"high":1858.439,"low":1856.959,"close":1856.959,"volume":0.032099999487400055},{"timestamp":1742401740000,"open":1856.959,"high":1856.959,"low":1856.959,"close":1856.959,"volume":0.007199999876320362},{"timestamp":1742401800000,"open":1856.959,"high":1856.959,"low":1856.959,"close":1856.959,"volume":0.002400000113993883},{"timestamp":1742401860000,"open":1856.819,"high":1856.819,"low":1856.819,"close":1856.819,"volume":0.002400000113993883},{"timestamp":1742401920000,"open":1856.819,"high":1856.819,"low":1856.819,"close":1856.819,"volume":0.002400000113993883},{"timestamp":1742401980000,"open":1856.819,"high":1856.819,"low":1856.819,"close":1856.819,"volume":0.007199999876320362},{"timestamp":1742402040000,"open":1853.199,"high":1853.199,"low":1847.969,"close":1847.969,"volume":0.012900000438094139},{"timestamp":1742402100000,"open":1848.249,"high":1849.149,"low":1847.969,"close":1847.969,"volume":0.024900000542402267},{"timestamp":1742402160000,"open":1850.549,"high":1850.719,"low":1847.969,"close":1850.469,"volume":0.014399999752640724},{"timestamp":1742402220000,"open":1847.969,"high":1847.969,"low":1847.969,"close":1847.969,"volume":0.007199999876320362},{"timestamp":1742402280000,"open":1849.159,"high":1850.489,"low":1847.969,"close":1847.969,"volume":0.020099999383091927},{"timestamp":1742402340000,"open":1851.079,"high":1851.179,"low":1849.559,"close":1849.559,"volume":0.00570000009611249},{"timestamp":1742402400000,"open":1850.849,"high":1850.849,"low":1847.969,"close":1847.969,"volume":0.02160000056028366},{"timestamp":1742402460000,"open":1852.239,"high":1855.649,"low":1852.239,"close":1855.649,"volume":0.007199999876320362},{"timestamp":1742402640000,"open":1855.649,"high":1855.649,"low":1855.649,"close":1855.649,"volume":0.002400000113993883},{"timestamp":1742402700000,"open":1855.649,"high":1855.649,"low":1855.649,"close":1855.649,"volume":0.002400000113993883},{"timestamp":1742402760000,"open":1855.649,"high":1855.649,"low":1855.649,"close":1855.649,"volume":0.014399999752640724},{"timestamp":1742402820000,"open":1855.649,"high":1857.549,"low":1855.649,"close":1857.549,"volume":0.009600000455975533},{"timestamp":1742402880000,"open":1858.419,"high":1858.419,"low":1858.419,"close":1858.419,"volume":0.0008999999845400453},{"timestamp":1742402940000,"open":1857.549,"high":1857.549,"low":1857.549,"close":1857.549,"volume":0.002400000113993883},{"timestamp":1742403060000,"open":1860.249,"high":1860.249,"low":1860.249,"close":1860.249,"volume":0.002400000113993883},{"timestamp":1742403360000,"open":1857.549,"high":1857.549,"low":1857.549,"close":1857.549,"volume":0.004800000227987766},{"timestamp":1742403600000,"open":1857.549,"high":1857.549,"low":1857.549,"close":1857.549,"volume":0.004800000227987766},{"timestamp":1742403660000,"open":1857.549,"high":1857.719,"low":1857.549,"close":1857.719,"volume":0.0032999999821186066},{"timestamp":1742403720000,"open":1850.119,"high":1850.119,"low":1849.589,"close":1849.589,"volume":0.009600000455975533},{"timestamp":1742403780000,"open":1855.149,"high":1855.149,"low":1855.149,"close":1855.149,"volume":0.0032999999821186066},{"timestamp":1742403840000,"open":1855.149,"high":1855.149,"low":1855.149,"close":1855.149,"volume":0.004800000227987766},{"timestamp":1742403900000,"open":1849.589,"high":1849.589,"low":1849.589,"close":1849.589,"volume":0.002400000113993883},{"timestamp":1742403960000,"open":1854.789,"high":1854.789,"low":1854.789,"close":1854.789,"volume":0.004800000227987766},{"timestamp":1742404020000,"open":1854.789,"high":1854.789,"low":1854.789,"close":1854.789,"volume":0.002400000113993883},{"timestamp":1742404200000,"open":1854.789,"high":1854.789,"low":1854.789,"close":1854.789,"volume":0.004800000227987766},{"timestamp":1742404440000,"open":1850.389,"high":1850.389,"low":1850.389,"close":1850.389,"volume":0.004800000227987766},{"timestamp":1742404500000,"open":1850.389,"high":1850.389,"low":1850.389,"close":1850.389,"volume":0.002400000113993883},{"timestamp":1742404620000,"open":1850.999,"high":1850.999,"low":1850.999,"close":1850.999,"volume":0.002400000113993883},{"timestamp":1742404680000,"open":1850.389,"high":1850.389,"low":1850.389,"close":1850.389,"volume":0.002400000113993883},{"timestamp":1742405040000,"open":1852.229,"high":1852.229,"low":1852.229,"close":1852.229,"volume":0.0008999999845400453},{"timestamp":1742405100000,"open":1850.389,"high":1850.389,"low":1850.389,"close":1850.389,"volume":0.004800000227987766},{"timestamp":1742405160000,"open":1852.229,"high":1852.229,"low":1850.389,"close":1850.389,"volume":0.007199999876320362},{"timestamp":1742405220000,"open":1852.229,"high":1852.229,"low":1850.389,"close":1850.389,"volume":0.007199999876320362},{"timestamp":1742405340000,"open":1852.769,"high":1852.769,"low":1852.769,"close":1852.769,"volume":0.0008999999845400453},{"timestamp":1742405400000,"open":1850.389,"high":1850.389,"low":1850.389,"close":1850.389,"volume":0.009600000455975533},{"timestamp":1742405460000,"open":1852.599,"high":1852.599,"low":1852.599,"close":1852.599,"volume":0.004800000227987766},{"timestamp":1742405520000,"open":1850.389,"high":1853.159,"low":1850.389,"close":1853.159,"volume":0.007199999876320362},{"timestamp":1742405580000,"open":1853.719,"high":1853.719,"low":1853.159,"close":1853.719,"volume":0.012000000104308128},{"timestamp":1742405640000,"open":1853.159,"high":1853.159,"low":1853.159,"close":1853.159,"volume":0.002400000113993883},{"timestamp":1742405700000,"open":1847.439,"high":1854.859,"low":1847.439,"close":1854.859,"volume":0.00570000009611249},{"timestamp":1742405760000,"open":1855.669,"high":1855.669,"low":1855.669,"close":1855.669,"volume":0.002400000113993883},{"timestamp":1742405820000,"open":1857.059,"high":1857.059,"low":1857.059,"close":1857.059,"volume":0.002400000113993883},{"timestamp":1742405880000,"open":1855.669,"high":1855.669,"low":1855.669,"close":1855.669,"volume":0.002400000113993883},{"timestamp":1742406300000,"open":1855.669,"high":1855.669,"low":1855.669,"close":1855.669,"volume":0.002400000113993883},{"timestamp":1742406360000,"open":1854.859,"high":1855.559,"low":1854.859,"close":1855.559,"volume":0.012000000104308128},{"timestamp":1742406480000,"open":1854.859,"high":1854.859,"low":1854.859,"close":1854.859,"volume":0.002400000113993883},{"timestamp":1742406720000,"open":1854.859,"high":1854.859,"low":1854.859,"close":1854.859,"volume":0.004800000227987766},{"timestamp":1742407080000,"open":1852.139,"high":1852.139,"low":1852.139,"close":1852.139,"volume":0.002400000113993883},{"timestamp":1742407140000,"open":1847.509,"high":1853.699,"low":1847.509,"close":1853.699,"volume":0.007199999876320362},{"timestamp":1742407200000,"open":1845.049,"high":1853.699,"low":1838.949,"close":1853.699,"volume":0.01769999973475933},{"timestamp":1742407260000,"open":1853.699,"high":1853.699,"low":1851.409,"close":1851.409,"volume":0.014399999752640724},{"timestamp":1742407320000,"open":1851.409,"high":1851.409,"low":1851.409,"close":1851.409,"volume":0.002400000113993883},{"timestamp":1742407380000,"open":1851.409,"high":1851.409,"low":1851.409,"close":1851.409,"volume":0.004800000227987766},{"timestamp":1742407440000,"open":1848.979,"high":1858.149,"low":1848.979,"close":1858.149,"volume":0.004800000227987766},{"timestamp":1742407500000,"open":1858.149,"high":1858.149,"low":1858.149,"close":1858.149,"volume":0.004800000227987766},{"timestamp":1742407560000,"open":1858.139,"high":1858.139,"low":1858.139,"close":1858.139,"volume":0.007199999876320362},{"timestamp":1742407620000,"open":1858.139,"high":1858.139,"low":1858.139,"close":1858.139,"volume":0.004800000227987766},{"timestamp":1742407740000,"open":1858.149,"high":1861.179,"low":1858.149,"close":1861.179,"volume":0.00570000009611249},{"timestamp":1742407860000,"open":1861.179,"high":1861.179,"low":1861.179,"close":1861.179,"volume":0.004800000227987766},{"timestamp":1742407920000,"open":1861.179,"high":1861.179,"low":1861.179,"close":1861.179,"volume":0.002400000113993883},{"timestamp":1742408040000,"open":1862.279,"high":1862.459,"low":1862.279,"close":1862.459,"volume":0.006599999964237213},{"timestamp":1742408160000,"open":1862.459,"high":1862.459,"low":1858.439,"close":1858.439,"volume":0.012000000104308128},{"timestamp":1742408220000,"open":1862.229,"high":1862.229,"low":1858.439,"close":1858.439,"volume":0.007199999876320362},{"timestamp":1742408280000,"open":1855.009,"high":1856.359,"low":1853.249,"close":1853.249,"volume":0.012000000104308128},{"timestamp":1742408340000,"open":1858.449,"high":1858.449,"low":1858.449,"close":1858.449,"volume":0.004800000227987766},{"timestamp":1742408640000,"open":1859.189,"high":1859.189,"low":1858.449,"close":1858.449,"volume":0.004800000227987766},{"timestamp":1742408700000,"open":1858.449,"high":1858.449,"low":1858.449,"close":1858.449,"volume":0.004800000227987766},{"timestamp":1742408760000,"open":1858.449,"high":1858.449,"low":1858.449,"close":1858.449,"volume":0.004800000227987766},{"timestamp":1742409000000,"open":1859.199,"high":1863.369,"low":1859.199,"close":1863.369,"volume":0.00419999985024333},{"timestamp":1742409060000,"open":1861.139,"high":1863.369,"low":1861.139,"close":1863.369,"volume":0.0032999999821186066},{"timestamp":1742409120000,"open":1865.359,"high":1866.569,"low":1865.359,"close":1866.569,"volume":0.0032999999821186066},{"timestamp":1742409180000,"open":1869.189,"high":1869.189,"low":1867.139,"close":1867.139,"volume":0.014399999752640724},{"timestamp":1742409240000,"open":1867.139,"high":1867.139,"low":1867.139,"close":1867.139,"volume":0.004800000227987766},{"timestamp":1742409300000,"open":1867.149,"high":1867.149,"low":1867.149,"close":1867.149,"volume":0.0032999999821186066},{"timestamp":1742409360000,"open":1867.149,"high":1867.149,"low":1867.149,"close":1867.149,"volume":0.002400000113993883},{"timestamp":1742409420000,"open":1867.139,"high":1867.139,"low":1866.939,"close":1866.939,"volume":0.007199999876320362},{"timestamp":1742409480000,"open":1868.299,"high":1868.299,"low":1864.129,"close":1864.129,"volume":0.009600000455975533},{"timestamp":1742409540000,"open":1864.129,"high":1864.129,"low":1864.129,"close":1864.129,"volume":0.004800000227987766},{"timestamp":1742409660000,"open":1865.409,"high":1865.409,"low":1865.409,"close":1865.409,"volume":0.002400000113993883},{"timestamp":1742409720000,"open":1865.409,"high":1865.409,"low":1865.409,"close":1865.409,"volume":0.004800000227987766},{"timestamp":1742409780000,"open":1865.409,"high":1865.409,"low":1865.409,"close":1865.409,"volume":0.004800000227987766},{"timestamp":1742409840000,"open":1865.479,"high":1871.359,"low":1865.409,"close":1870.129,"volume":0.019500000402331352},{"timestamp":1742409900000,"open":1870.129,"high":1871.349,"low":1870.129,"close":1871.349,"volume":0.010499999858438969},{"timestamp":1742409960000,"open":1871.349,"high":1871.349,"low":1871.349,"close":1871.349,"volume":0.004800000227987766},{"timestamp":1742410020000,"open":1871.349,"high":1871.869,"low":1871.349,"close":1871.869,"volume":0.009600000455975533},{"timestamp":1742410080000,"open":1871.869,"high":1871.869,"low":1871.869,"close":1871.869,"volume":0.002400000113993883},{"timestamp":1742410200000,"open":1871.869,"high":1871.869,"low":1871.869,"close":1871.869,"volume":0.002400000113993883},{"timestamp":1742410260000,"open":1873.429,"high":1873.429,"low":1873.429,"close":1873.429,"volume":0.002400000113993883},{"timestamp":1742410320000,"open":1873.649,"high":1874.709,"low":1873.649,"close":1874.709,"volume":0.007499999832361937},{"timestamp":1742410380000,"open":1874.919,"high":1879.429,"low":1874.919,"close":1879.429,"volume":0.014100000262260437},{"timestamp":1742410440000,"open":1879.429,"high":1879.429,"low":1879.429,"close":1879.429,"volume":0.002400000113993883},{"timestamp":1742410620000,"open":1879.649,"high":1880.289,"low":1879.649,"close":1880.289,"volume":0.0032999999821186066},{"timestamp":1742410680000,"open":1880.679,"high":1880.679,"low":1879.639,"close":1879.639,"volume":0.004800000227987766},{"timestamp":1742410740000,"open":1879.639,"high":1879.659,"low":1879.639,"close":1879.639,"volume":0.007199999876320362},{"timestamp":1742410860000,"open":1881.559,"high":1881.559,"low":1874.419,"close":1881.559,"volume":0.009600000455975533},{"timestamp":1742410920000,"open":1881.559,"high":1881.559,"low":1874.039,"close":1874.039,"volume":0.007199999876320362},{"timestamp":1742410980000,"open":1881.559,"high":1881.559,"low":1881.559,"close":1881.559,"volume":0.002400000113993883},{"timestamp":1742411100000,"open":1881.669,"high":1881.669,"low":1881.669,"close":1881.669,"volume":0.0032999999821186066},{"timestamp":1742411160000,"open":1881.669,"high":1881.669,"low":1881.559,"close":1881.559,"volume":0.008100000210106373},{"timestamp":1742411280000,"open":1881.869,"high":1886.199,"low":1874.039,"close":1886.199,"volume":0.014399999752640724},{"timestamp":1742411340000,"open":1879.649,"high":1880.379,"low":1879.649,"close":1880.379,"volume":0.012000000104308128},{"timestamp":1742411400000,"open":1880.379,"high":1880.379,"low":1880.379,"close":1880.379,"volume":0.002400000113993883},{"timestamp":1742411520000,"open":1880.379,"high":1880.379,"low":1880.379,"close":1880.379,"volume":0.012000000104308128},{"timestamp":1742411580000,"open":1880.379,"high":1880.379,"low":1880.379,"close":1880.379,"volume":0.009600000455975533},{"timestamp":1742411880000,"open":1880.389,"high":1880.389,"low":1880.389,"close":1880.389,"volume":0.0008999999845400453},{"timestamp":1742411940000,"open":1878.839,"high":1880.389,"low":1878.839,"close":1880.389,"volume":0.015300000086426735},{"timestamp":1742412000000,"open":1880.389,"high":1880.389,"low":1874.149,"close":1874.269,"volume":0.014399999752640724},{"timestamp":1742412060000,"open":1874.269,"high":1874.269,"low":1874.269,"close":1874.269,"volume":0.002400000113993883},{"timestamp":1742412120000,"open":1874.269,"high":1874.269,"low":1867.089,"close":1870.119,"volume":0.00570000009611249},{"timestamp":1742412180000,"open":1870.119,"high":1870.119,"low":1870.119,"close":1870.119,"volume":0.002400000113993883},{"timestamp":1742412240000,"open":1872.969,"high":1872.969,"low":1872.969,"close":1872.969,"volume":0.0008999999845400453},{"timestamp":1742412360000,"open":1870.349,"high":1870.349,"low":1870.349,"close":1870.349,"volume":0.004800000227987766},{"timestamp":1742412420000,"open":1870.349,"high":1870.349,"low":1870.349,"close":1870.349,"volume":0.004800000227987766},{"timestamp":1742412480000,"open":1870.349,"high":1870.349,"low":1870.349,"close":1870.349,"volume":0.002400000113993883},{"timestamp":1742412540000,"open":1870.349,"high":1871.449,"low":1870.349,"close":1871.449,"volume":0.019200000911951065},{"timestamp":1742412600000,"open":1874.849,"high":1874.849,"low":1874.849,"close":1874.849,"volume":0.007199999876320362},{"timestamp":1742412660000,"open":1874.849,"high":1874.849,"low":1871.439,"close":1871.439,"volume":0.019200000911951065},{"timestamp":1742412720000,"open":1875.539,"high":1877.059,"low":1871.439,"close":1875.539,"volume":0.025200000032782555},{"timestamp":1742412780000,"open":1875.539,"high":1876.309,"low":1875.539,"close":1876.309,"volume":0.010499999858438969},{"timestamp":1742412840000,"open":1875.539,"high":1877.609,"low":1874.959,"close":1877.609,"volume":0.00570000009611249},{"timestamp":1742412900000,"open":1877.609,"high":1877.609,"low":1873.959,"close":1873.959,"volume":0.007199999876320362},{"timestamp":1742413020000,"open":1873.949,"high":1875.539,"low":1873.949,"close":1875.299,"volume":0.01140000019222498},{"timestamp":1742413080000,"open":1879.159,"high":1879.649,"low":1873.949,"close":1879.649,"volume":0.032099999487400055},{"timestamp":1742413140000,"open":1881.649,"high":1881.649,"low":1873.949,"close":1874.269,"volume":0.014700000174343586},{"timestamp":1742413200000,"open":1874.269,"high":1874.269,"low":1874.269,"close":1874.269,"volume":0.012000000104308128},{"timestamp":1742413260000,"open":1874.269,"high":1874.269,"low":1874.269,"close":1874.269,"volume":0.002400000113993883},{"timestamp":1742413320000,"open":1873.969,"high":1873.969,"low":1873.969,"close":1873.969,"volume":0.007199999876320362},{"timestamp":1742413380000,"open":1873.969,"high":1873.969,"low":1873.969,"close":1873.969,"volume":0.007199999876320362},{"timestamp":1742413440000,"open":1875.429,"high":1875.429,"low":1870.679,"close":1870.759,"volume":0.00989999994635582},{"timestamp":1742413560000,"open":1868.559,"high":1868.559,"low":1868.559,"close":1868.559,"volume":0.002400000113993883},{"timestamp":1742413620000,"open":1873.789,"high":1876.339,"low":1868.559,"close":1868.559,"volume":0.012900000438094139},{"timestamp":1742413680000,"open":1868.559,"high":1872.539,"low":1868.559,"close":1868.559,"volume":0.014399999752640724},{"timestamp":1742413740000,"open":1868.559,"high":1878.879,"low":1868.559,"close":1868.559,"volume":0.024900000542402267},{"timestamp":1742413800000,"open":1875.549,"high":1877.549,"low":1868.559,"close":1877.549,"volume":0.023099999874830246},{"timestamp":1742413860000,"open":1877.549,"high":1877.549,"low":1868.559,"close":1868.559,"volume":0.009600000455975533},{"timestamp":1742413920000,"open":1870.409,"high":1879.469,"low":1870.409,"close":1870.409,"volume":0.01140000019222498},{"timestamp":1742414040000,"open":1870.409,"high":1875.759,"low":1870.409,"close":1875.759,"volume":0.014700000174343586},{"timestamp":1742414100000,"open":1881.749,"high":1881.749,"low":1868.559,"close":1870.999,"volume":0.025200000032782555},{"timestamp":1742414160000,"open":1870.999,"high":1875.879,"low":1868.789,"close":1875.879,"volume":0.008100000210106373},{"timestamp":1742414220000,"open":1878.519,"high":1878.629,"low":1875.879,"close":1878.629,"volume":0.01860000006854534},{"timestamp":1742414280000,"open":1878.629,"high":1878.919,"low":1870.189,"close":1878.512,"volume":0.032999999821186066},{"timestamp":1742414340000,"open":1871.039,"high":1878.919,"low":1870.039,"close":1870.039,"volume":0.030899999663233757}]